Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 dic 2023 | 235,39 | 237,12 | 234,72 | 236,07 | 236,07 | 182.446.176 |
08 dic 2023 | 227,16 | 231,27 | 223,28 | 228,90 | 228,90 | 200.347.466 |
07 dic 2023 | 232,87 | 243,52 | 226,14 | 227,14 | 227,14 | 380.057.562 |
06 dic 2023 | 231,92 | 233,51 | 220,50 | 232,98 | 232,98 | 289.632.185 |
05 dic 2023 | 211,35 | 234,93 | 210,90 | 231,87 | 231,87 | 591.309.501 |
04 dic 2023 | 209,60 | 213,40 | 207,30 | 211,36 | 211,36 | 183.446.576 |
03 dic 2023 | 206,76 | 209,90 | 206,60 | 209,60 | 209,60 | 126.444.160 |
02 dic 2023 | 203,43 | 207,38 | 202,80 | 206,76 | 206,76 | 108.278.907 |
01 dic 2023 | 203,49 | 203,66 | 202,71 | 203,44 | 203,44 | 101.642.396 |
30 nov 2023 | 203,07 | 206,48 | 202,03 | 203,48 | 203,48 | 129.102.570 |
29 nov 2023 | 203,84 | 204,17 | 201,10 | 203,07 | 203,07 | 142.602.771 |
28 nov 2023 | 207,41 | 209,14 | 201,32 | 203,84 | 203,84 | 167.545.017 |
27 nov 2023 | 207,86 | 209,70 | 204,53 | 207,42 | 207,42 | 117.212.444 |
26 nov 2023 | 206,92 | 208,43 | 206,51 | 207,85 | 207,85 | 101.998.697 |
25 nov 2023 | 206,60 | 209,12 | 206,03 | 206,93 | 206,93 | 128.107.538 |
24 nov 2023 | 205,79 | 208,41 | 203,89 | 206,60 | 206,60 | 123.013.608 |
23 nov 2023 | 198,87 | 206,31 | 198,25 | 205,81 | 205,81 | 161.876.935 |
22 nov 2023 | 206,95 | 214,20 | 196,93 | 198,87 | 198,87 | 259.535.767 |
21 nov 2023 | 211,34 | 211,01 | 206,54 | 206,93 | 206,93 | 120.787.981 |
20 nov 2023 | 208,37 | 211,65 | 206,24 | 211,34 | 211,34 | 110.276.860 |
19 nov 2023 | 210,01 | 210,26 | 203,73 | 208,37 | 208,37 | 116.840.143 |
18 nov 2023 | 215,74 | 216,19 | 204,59 | 210,00 | 210,00 | 166.185.235 |
17 nov 2023 | 219,34 | 224,91 | 213,19 | 215,73 | 215,73 | 200.340.639 |
16 nov 2023 | 212,96 | 219,37 | 212,02 | 219,33 | 219,33 | 134.750.722 |
15 nov 2023 | 219,31 | 223,11 | 208,20 | 212,96 | 212,96 | 166.240.563 |
14 nov 2023 | 221,26 | 224,19 | 218,62 | 219,32 | 219,32 | 192.484.019 |
13 nov 2023 | 221,08 | 223,28 | 217,13 | 221,23 | 221,23 | 121.331.380 |
12 nov 2023 | 224,29 | 225,50 | 219,06 | 221,07 | 221,07 | 153.147.962 |
11 nov 2023 | 224,78 | 227,11 | 220,97 | 224,28 | 224,28 | 200.516.456 |
10 nov 2023 | 229,36 | 239,84 | 214,35 | 224,77 | 224,77 | 362.760.104 |
09 nov 2023 | 228,14 | 230,69 | 226,53 | 229,37 | 229,37 | 128.946.323 |
08 nov 2023 | 226,60 | 234,25 | 223,44 | 228,15 | 228,15 | 231.129.815 |
07 nov 2023 | 221,99 | 228,07 | 220,16 | 226,59 | 226,59 | 130.852.762 |
06 nov 2023 | 223,86 | 226,32 | 219,70 | 222,00 | 222,00 | 141.697.630 |
05 nov 2023 | 221,42 | 223,86 | 220,21 | 223,86 | 223,86 | 88.901.453 |
04 nov 2023 | 221,86 | 225,90 | 218,94 | 221,42 | 221,42 | 162.453.225 |
03 nov 2023 | 231,48 | 234,59 | 219,65 | 221,86 | 221,86 | 214.640.680 |
02 nov 2023 | 231,50 | 233,79 | 225,26 | 231,48 | 231,48 | 176.148.089 |
01 nov 2023 | 231,85 | 234,13 | 225,51 | 231,49 | 231,49 | 177.712.606 |
31 oct 2023 | 233,20 | 236,33 | 228,71 | 231,86 | 231,86 | 146.623.806 |
30 oct 2023 | 231,74 | 235,54 | 230,13 | 233,22 | 233,22 | 128.376.432 |
29 oct 2023 | 226,52 | 234,18 | 226,32 | 231,73 | 231,73 | 160.360.589 |
28 oct 2023 | 234,25 | 234,25 | 222,76 | 226,52 | 226,52 | 155.621.752 |
27 oct 2023 | 240,47 | 242,89 | 230,24 | 234,25 | 234,25 | 192.266.698 |
26 oct 2023 | 237,54 | 245,14 | 235,31 | 240,47 | 240,47 | 204.233.307 |
25 oct 2023 | 244,24 | 250,37 | 234,90 | 237,52 | 237,52 | 350.358.151 |
24 oct 2023 | 229,98 | 246,10 | 227,46 | 244,25 | 244,25 | 350.179.303 |
23 oct 2023 | 229,93 | 238,89 | 224,59 | 229,94 | 229,94 | 219.052.523 |
22 oct 2023 | 227,02 | 231,73 | 225,04 | 229,85 | 229,85 | 159.892.073 |
21 oct 2023 | 214,87 | 233,77 | 214,48 | 227,02 | 227,02 | 276.592.753 |
20 oct 2023 | 215,53 | 220,13 | 214,08 | 214,87 | 214,87 | 139.336.352 |
19 oct 2023 | 214,51 | 218,60 | 213,43 | 215,55 | 215,55 | 165.761.541 |
18 oct 2023 | 219,25 | 219,52 | 213,05 | 214,51 | 214,51 | 166.317.867 |
17 oct 2023 | 204,48 | 230,40 | 204,48 | 219,27 | 219,27 | 376.257.979 |
16 oct 2023 | 204,18 | 205,79 | 202,71 | 204,48 | 204,48 | 79.375.430 |
15 oct 2023 | 206,66 | 207,48 | 204,14 | 204,17 | 204,17 | 71.022.243 |
14 oct 2023 | 203,10 | 207,96 | 201,71 | 206,66 | 206,66 | 129.105.823 |
13 oct 2023 | 201,47 | 204,93 | 199,63 | 203,10 | 203,10 | 113.413.493 |
12 oct 2023 | 200,38 | 203,33 | 197,37 | 201,47 | 201,47 | 141.252.194 |
11 oct 2023 | 206,49 | 208,02 | 198,95 | 200,39 | 200,39 | 140.467.004 |
10 oct 2023 | 215,86 | 216,99 | 202,80 | 206,49 | 206,49 | 173.083.267 |
09 oct 2023 | 217,42 | 219,86 | 214,54 | 215,86 | 215,86 | 100.365.972 |
08 oct 2023 | 218,05 | 222,80 | 216,33 | 217,41 | 217,41 | 112.361.050 |
07 oct 2023 | 219,31 | 220,40 | 216,39 | 218,05 | 218,05 | 123.446.581 |
06 oct 2023 | 222,13 | 222,93 | 214,99 | 219,31 | 219,31 | 151.839.927 |
05 oct 2023 | 219,79 | 222,50 | 216,04 | 222,12 | 222,12 | 171.357.015 |
04 oct 2023 | 235,31 | 239,54 | 218,57 | 219,78 | 219,78 | 288.544.316 |
03 oct 2023 | 229,24 | 242,75 | 228,19 | 235,34 | 235,34 | 426.350.040 |
02 oct 2023 | 221,48 | 231,63 | 221,18 | 229,25 | 229,25 | 195.182.034 |
01 oct 2023 | 222,39 | 224,85 | 219,73 | 221,50 | 221,50 | 145.201.199 |
30 sept 2023 | 226,40 | 227,29 | 217,94 | 222,39 | 222,39 | 226.267.043 |
29 sept 2023 | 217,84 | 231,21 | 217,26 | 226,44 | 226,44 | 401.307.619 |
28 sept 2023 | 202,71 | 223,11 | 202,48 | 217,83 | 217,83 | 383.030.844 |
27 sept 2023 | 198,57 | 203,53 | 198,28 | 202,70 | 202,70 | 160.637.169 |
26 sept 2023 | 192,29 | 201,24 | 190,95 | 198,58 | 198,58 | 135.571.793 |
25 sept 2023 | 195,21 | 196,75 | 192,11 | 192,30 | 192,30 | 98.220.003 |
24 sept 2023 | 194,89 | 196,29 | 194,15 | 195,20 | 195,20 | 88.723.815 |
23 sept 2023 | 195,73 | 196,89 | 193,12 | 194,89 | 194,89 | 124.682.309 |
22 sept 2023 | 202,34 | 202,36 | 193,75 | 195,74 | 195,74 | 159.963.269 |
21 sept 2023 | 205,11 | 206,57 | 198,44 | 202,34 | 202,34 | 206.255.079 |
20 sept 2023 | 203,35 | 207,74 | 201,64 | 205,11 | 205,11 | 179.085.604 |
19 sept 2023 | 196,68 | 210,34 | 195,70 | 203,34 | 203,34 | 252.095.926 |
18 sept 2023 | 201,63 | 201,63 | 193,80 | 196,63 | 196,63 | 148.105.669 |
17 sept 2023 | 203,58 | 208,79 | 200,11 | 201,65 | 201,65 | 180.387.138 |
16 sept 2023 | 195,48 | 206,60 | 194,44 | 203,58 | 203,58 | 302.408.168 |
15 sept 2023 | 186,23 | 197,28 | 185,69 | 195,49 | 195,49 | 228.577.466 |
14 sept 2023 | 184,89 | 189,23 | 183,06 | 186,23 | 186,23 | 224.374.934 |
13 sept 2023 | 171,12 | 194,29 | 171,12 | 184,90 | 184,90 | 318.872.780 |
12 sept 2023 | 177,83 | 178,26 | 168,75 | 171,12 | 171,12 | 153.619.125 |
11 sept 2023 | 180,36 | 180,36 | 174,88 | 177,84 | 177,84 | 123.494.510 |
10 sept 2023 | 180,35 | 182,54 | 178,62 | 180,35 | 180,35 | 87.598.520 |
09 sept 2023 | 180,76 | 183,52 | 178,67 | 180,35 | 180,35 | 145.651.252 |
08 sept 2023 | 180,03 | 181,48 | 178,09 | 180,74 | 180,74 | 112.182.331 |
07 sept 2023 | 179,06 | 181,71 | 177,91 | 180,02 | 180,02 | 111.567.277 |
06 sept 2023 | 179,36 | 181,05 | 176,86 | 179,05 | 179,05 | 120.569.728 |
05 sept 2023 | 181,94 | 184,17 | 176,99 | 179,37 | 179,37 | 145.888.443 |
04 sept 2023 | 180,90 | 183,01 | 177,83 | 181,96 | 181,96 | 126.495.132 |
03 sept 2023 | 185,06 | 186,37 | 177,97 | 180,86 | 180,86 | 150.441.986 |
02 sept 2023 | 191,37 | 194,12 | 184,10 | 185,06 | 185,06 | 193.335.283 |
01 sept 2023 | 197,58 | 204,06 | 188,40 | 191,37 | 191,37 | 330.438.924 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |