Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 225,00 | 233,00 | 225,00 | 231,63 | 231,63 | 8.729.600 |
29 nov 2023 | 223,35 | 224,99 | 221,34 | 224,43 | 224,43 | 5.424.400 |
28 nov 2023 | 222,01 | 224,80 | 219,41 | 222,37 | 222,37 | 7.817.800 |
27 nov 2023 | 218,81 | 219,53 | 217,66 | 219,30 | 219,30 | 3.691.200 |
24 nov 2023 | 220,61 | 221,59 | 218,96 | 220,00 | 220,00 | 2.312.100 |
22 nov 2023 | 218,00 | 221,50 | 217,70 | 219,91 | 219,91 | 5.384.400 |
21 nov 2023 | 216,50 | 219,38 | 216,07 | 218,27 | 218,27 | 5.362.100 |
20 nov 2023 | 211,01 | 218,88 | 210,94 | 217,71 | 217,71 | 11.568.100 |
17 nov 2023 | 208,36 | 209,42 | 206,82 | 208,04 | 208,04 | 3.564.600 |
16 nov 2023 | 207,50 | 207,89 | 204,81 | 206,60 | 206,60 | 4.655.100 |
15 nov 2023 | 208,21 | 211,09 | 207,60 | 208,71 | 208,71 | 5.205.900 |
14 nov 2023 | 207,25 | 208,56 | 205,98 | 207,47 | 207,47 | 7.280.100 |
13 nov 2023 | 203,49 | 206,85 | 202,51 | 204,54 | 204,54 | 13.040.300 |
10 nov 2023 | 195,00 | 197,26 | 194,21 | 196,65 | 196,65 | 4.788.500 |
09 nov 2023 | 193,03 | 197,07 | 192,56 | 193,33 | 193,33 | 4.576.300 |
08 nov 2023 | 191,45 | 192,44 | 190,14 | 191,83 | 191,83 | 2.984.200 |
07 nov 2023 | 192,17 | 192,17 | 189,57 | 191,41 | 191,41 | 4.012.900 |
06 nov 2023 | 195,88 | 196,15 | 192,46 | 192,95 | 192,95 | 4.222.200 |
03 nov 2023 | 194,00 | 197,14 | 193,71 | 195,05 | 195,05 | 4.483.200 |
02 nov 2023 | 190,90 | 192,94 | 190,34 | 192,01 | 192,01 | 4.313.000 |
01 nov 2023 | 189,69 | 190,78 | 187,50 | 189,38 | 189,38 | 5.832.200 |
31 oct 2023 | 183,38 | 187,29 | 181,32 | 186,82 | 186,82 | 5.043.000 |
30 oct 2023 | 179,42 | 184,16 | 179,42 | 182,35 | 182,35 | 5.507.100 |
27 oct 2023 | 180,00 | 182,33 | 179,01 | 179,69 | 179,69 | 4.606.300 |
26 oct 2023 | 177,11 | 182,95 | 176,53 | 179,09 | 179,09 | 6.961.800 |
25 oct 2023 | 186,00 | 187,00 | 176,25 | 177,73 | 177,73 | 13.806.400 |
24 oct 2023 | 183,21 | 184,35 | 181,80 | 182,36 | 182,36 | 4.652.900 |
23 oct 2023 | 179,44 | 183,72 | 178,43 | 181,03 | 181,03 | 4.146.200 |
20 oct 2023 | 182,68 | 183,39 | 179,85 | 180,04 | 180,04 | 4.514.100 |
19 oct 2023 | 185,50 | 187,05 | 182,54 | 182,79 | 182,79 | 4.043.700 |
18 oct 2023 | 187,22 | 190,25 | 185,05 | 185,69 | 185,69 | 6.268.100 |
17 oct 2023 | 183,75 | 188,33 | 183,30 | 185,60 | 185,60 | 5.121.800 |
16 oct 2023 | 185,91 | 186,23 | 182,50 | 184,93 | 184,93 | 4.701.000 |
13 oct 2023 | 186,27 | 187,29 | 183,18 | 184,91 | 184,91 | 8.215.700 |
12 oct 2023 | 195,10 | 195,70 | 189,96 | 191,30 | 191,30 | 5.668.300 |
11 oct 2023 | 195,47 | 199,62 | 194,27 | 196,07 | 196,07 | 7.394.000 |
10 oct 2023 | 190,01 | 194,30 | 188,76 | 193,53 | 193,53 | 8.062.400 |
09 oct 2023 | 188,00 | 189,49 | 185,68 | 188,49 | 188,49 | 4.575.800 |
06 oct 2023 | 185,37 | 188,64 | 182,55 | 187,38 | 187,38 | 5.359.600 |
05 oct 2023 | 186,16 | 188,10 | 184,14 | 186,29 | 186,29 | 4.331.700 |
04 oct 2023 | 188,85 | 190,63 | 184,34 | 186,73 | 186,73 | 7.419.800 |
03 oct 2023 | 188,63 | 192,49 | 188,20 | 188,92 | 188,92 | 7.285.500 |
02 oct 2023 | 191,47 | 192,44 | 186,93 | 187,83 | 187,83 | 5.244.700 |
29 sept 2023 | 191,92 | 192,95 | 190,17 | 191,68 | 191,68 | 5.155.400 |
28 sept 2023 | 193,70 | 195,26 | 190,03 | 190,43 | 190,43 | 8.009.500 |
27 sept 2023 | 196,01 | 196,40 | 192,77 | 195,46 | 195,46 | 4.015.500 |
26 sept 2023 | 197,79 | 199,39 | 195,42 | 195,64 | 195,64 | 3.666.300 |
25 sept 2023 | 196,84 | 198,98 | 195,19 | 198,78 | 198,78 | 3.527.100 |
22 sept 2023 | 199,96 | 200,74 | 197,14 | 197,71 | 197,71 | 4.450.900 |
21 sept 2023 | 201,00 | 203,60 | 199,71 | 199,95 | 199,95 | 4.745.700 |
20 sept 2023 | 205,87 | 206,25 | 202,31 | 202,37 | 202,37 | 3.738.800 |
19 sept 2023 | 205,40 | 205,66 | 202,39 | 204,48 | 204,48 | 4.039.900 |
18 sept 2023 | 207,91 | 207,91 | 204,98 | 205,12 | 205,12 | 4.299.200 |
15 sept 2023 | 209,28 | 209,83 | 206,88 | 208,11 | 208,11 | 4.668.500 |
14 sept 2023 | 209,14 | 210,44 | 208,10 | 209,05 | 209,05 | 3.974.800 |
13 sept 2023 | 210,00 | 212,18 | 207,75 | 208,40 | 208,40 | 3.538.100 |
12 sept 2023 | 209,35 | 212,26 | 208,58 | 210,65 | 210,65 | 3.256.500 |
11 sept 2023 | 213,76 | 214,20 | 208,77 | 211,01 | 211,01 | 4.522.300 |
08 sept 2023 | 215,83 | 216,00 | 210,51 | 211,27 | 211,27 | 5.752.000 |
07 sept 2023 | 217,50 | 220,55 | 214,86 | 216,05 | 216,05 | 4.929.600 |
06 sept 2023 | 221,77 | 222,79 | 216,42 | 217,95 | 217,95 | 4.233.500 |
05 sept 2023 | 223,10 | 224,09 | 221,20 | 222,57 | 222,57 | 3.246.500 |
01 sept 2023 | 226,00 | 226,23 | 221,95 | 223,40 | 223,40 | 3.655.600 |
31 ago 2023 | 229,33 | 230,43 | 222,93 | 224,03 | 224,03 | 6.953.800 |
30 ago 2023 | 227,08 | 231,17 | 226,65 | 228,85 | 228,85 | 3.328.300 |
29 ago 2023 | 225,88 | 229,40 | 225,66 | 227,25 | 227,25 | 3.716.700 |
28 ago 2023 | 224,21 | 227,45 | 223,29 | 227,06 | 227,06 | 4.641.800 |
25 ago 2023 | 218,41 | 223,77 | 212,88 | 223,41 | 223,41 | 12.352.300 |
24 ago 2023 | 222,51 | 224,20 | 217,09 | 217,31 | 217,31 | 9.132.600 |
23 ago 2023 | 230,00 | 230,54 | 227,11 | 228,58 | 228,58 | 3.004.500 |
22 ago 2023 | 228,08 | 230,48 | 226,93 | 230,07 | 230,07 | 3.012.900 |
21 ago 2023 | 226,80 | 227,69 | 225,10 | 227,22 | 227,22 | 2.734.600 |
18 ago 2023 | 222,23 | 226,79 | 221,68 | 226,65 | 226,65 | 3.580.100 |
17 ago 2023 | 230,57 | 231,64 | 224,26 | 224,54 | 224,54 | 4.359.400 |
16 ago 2023 | 231,50 | 234,67 | 229,60 | 229,95 | 229,95 | 2.273.300 |
15 ago 2023 | 235,00 | 235,56 | 231,54 | 232,26 | 232,26 | 3.201.900 |
14 ago 2023 | 237,00 | 238,65 | 235,75 | 236,71 | 236,71 | 2.486.300 |
11 ago 2023 | 237,61 | 238,26 | 235,12 | 235,72 | 235,72 | 2.651.000 |
10 ago 2023 | 238,45 | 241,58 | 237,04 | 238,26 | 238,26 | 3.710.800 |
09 ago 2023 | 238,54 | 241,24 | 236,41 | 237,86 | 237,86 | 4.044.400 |
08 ago 2023 | 236,52 | 240,73 | 236,00 | 238,04 | 238,04 | 5.149.200 |
07 ago 2023 | 232,74 | 238,98 | 232,74 | 238,25 | 238,25 | 6.068.000 |
04 ago 2023 | 232,29 | 234,91 | 230,08 | 231,36 | 231,36 | 3.497.900 |
03 ago 2023 | 231,00 | 233,58 | 230,40 | 231,36 | 231,36 | 3.282.900 |
02 ago 2023 | 234,99 | 236,68 | 230,69 | 231,38 | 231,38 | 5.326.700 |
01 ago 2023 | 237,55 | 243,10 | 237,31 | 238,01 | 238,01 | 4.975.200 |
31 jul 2023 | 238,99 | 239,07 | 236,21 | 238,85 | 238,85 | 4.894.900 |
28 jul 2023 | 236,12 | 240,13 | 235,70 | 238,69 | 238,69 | 7.054.600 |
27 jul 2023 | 235,25 | 238,67 | 231,83 | 233,75 | 233,75 | 12.018.300 |
26 jul 2023 | 222,16 | 233,09 | 221,77 | 232,80 | 232,80 | 24.923.800 |
25 jul 2023 | 214,20 | 214,82 | 210,81 | 214,12 | 214,12 | 6.513.300 |
24 jul 2023 | 212,06 | 215,94 | 211,46 | 215,87 | 215,87 | 4.898.300 |
21 jul 2023 | 213,89 | 215,60 | 211,64 | 211,80 | 211,80 | 4.053.200 |
20 jul 2023 | 208,83 | 215,10 | 208,80 | 213,61 | 213,61 | 5.782.200 |
19 jul 2023 | 211,12 | 211,87 | 208,24 | 208,60 | 208,60 | 4.814.100 |
18 jul 2023 | 211,00 | 213,04 | 209,57 | 211,57 | 211,57 | 5.895.800 |
17 jul 2023 | 212,50 | 214,23 | 211,74 | 211,87 | 211,87 | 3.621.500 |
14 jul 2023 | 217,00 | 217,02 | 212,81 | 213,12 | 213,12 | 4.287.900 |
13 jul 2023 | 218,13 | 218,90 | 216,30 | 216,85 | 216,85 | 4.291.700 |
12 jul 2023 | 219,51 | 221,56 | 216,92 | 217,11 | 217,11 | 5.123.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |