Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 188,60 | 188,60 | 182,92 | 184,03 | 184,03 | 1600 |
21 jun 2024 | 184,34 | 189,95 | 180,00 | 189,95 | 189,95 | 12.900 |
20 jun 2024 | 182,69 | 186,76 | 181,76 | 186,11 | 186,11 | 1900 |
18 jun 2024 | 187,50 | 187,95 | 180,00 | 182,32 | 182,32 | 4400 |
17 jun 2024 | 180,98 | 187,86 | 180,00 | 187,86 | 187,86 | 2000 |
14 jun 2024 | 190,22 | 190,22 | 180,02 | 180,02 | 180,02 | 5500 |
13 jun 2024 | 189,41 | 193,21 | 188,03 | 193,21 | 193,21 | 1300 |
12 jun 2024 | 190,89 | 193,88 | 190,25 | 193,18 | 193,18 | 900 |
11 jun 2024 | 187,90 | 188,35 | 186,01 | 188,35 | 188,35 | 1000 |
10 jun 2024 | 194,13 | 194,13 | 188,10 | 189,28 | 189,28 | 2400 |
07 jun 2024 | 193,51 | 195,60 | 193,31 | 195,60 | 195,60 | 300 |
06 jun 2024 | 196,25 | 196,25 | 194,21 | 194,91 | 194,91 | 500 |
05 jun 2024 | 195,94 | 199,88 | 192,38 | 198,44 | 198,44 | 1000 |
04 jun 2024 | 194,22 | 195,94 | 194,05 | 194,99 | 194,99 | 800 |
03 jun 2024 | 198,99 | 198,99 | 194,53 | 196,23 | 196,23 | 5000 |
31 may 2024 | 196,42 | 199,00 | 193,27 | 198,99 | 198,99 | 5200 |
30 may 2024 | 196,59 | 198,00 | 194,97 | 196,50 | 196,50 | 1700 |
29 may 2024 | 192,86 | 196,05 | 192,86 | 194,62 | 194,62 | 1500 |
28 may 2024 | 192,90 | 194,98 | 192,69 | 194,62 | 194,62 | 2200 |
24 may 2024 | 195,47 | 195,47 | 193,94 | 194,71 | 194,71 | 900 |
23 may 2024 | 197,22 | 197,22 | 192,95 | 194,47 | 194,47 | 2900 |
22 may 2024 | 195,05 | 197,13 | 193,07 | 197,13 | 197,13 | 1700 |
21 may 2024 | 196,60 | 197,69 | 193,76 | 195,10 | 195,10 | 2200 |
20 may 2024 | 200,11 | 200,11 | 194,84 | 196,62 | 196,62 | 3300 |
17 may 2024 | 215,27 | 215,27 | 198,65 | 200,00 | 200,00 | 9100 |
16 may 2024 | 212,40 | 219,00 | 211,27 | 215,80 | 215,80 | 3200 |
15 may 2024 | 211,30 | 216,10 | 208,85 | 213,83 | 213,83 | 2900 |
14 may 2024 | 204,08 | 209,95 | 203,00 | 209,22 | 209,22 | 2900 |
13 may 2024 | 212,00 | 216,14 | 202,39 | 202,87 | 202,87 | 4000 |
10 may 2024 | 209,05 | 212,00 | 208,00 | 212,00 | 212,00 | 1500 |
09 may 2024 | 203,61 | 209,50 | 203,35 | 209,50 | 209,50 | 2900 |
08 may 2024 | 201,01 | 203,81 | 201,01 | 203,33 | 203,33 | 1200 |
07 may 2024 | 199,82 | 203,96 | 199,82 | 201,87 | 201,87 | 1300 |
06 may 2024 | 205,06 | 206,99 | 198,90 | 201,00 | 201,00 | 1800 |
03 may 2024 | 201,84 | 205,70 | 199,38 | 203,94 | 203,94 | 2100 |
02 may 2024 | 201,01 | 201,01 | 197,39 | 200,40 | 200,40 | 1000 |
01 may 2024 | 198,91 | 199,67 | 196,68 | 198,87 | 198,87 | 1100 |
30 abr 2024 | 203,04 | 203,04 | 196,65 | 197,11 | 197,11 | 4500 |
29 abr 2024 | 207,00 | 207,00 | 200,06 | 203,60 | 203,60 | 4800 |
26 abr 2024 | 202,93 | 207,00 | 200,72 | 206,85 | 206,85 | 2400 |
25 abr 2024 | 197,84 | 201,95 | 196,92 | 201,36 | 201,36 | 1100 |
24 abr 2024 | 201,64 | 201,64 | 198,50 | 200,19 | 200,19 | 2300 |
23 abr 2024 | 199,08 | 202,50 | 199,02 | 201,96 | 201,96 | 3400 |
22 abr 2024 | 197,28 | 203,00 | 197,28 | 201,02 | 201,02 | 5000 |
19 abr 2024 | 193,42 | 200,00 | 193,42 | 199,73 | 199,73 | 2200 |
18 abr 2024 | 192,19 | 198,47 | 192,19 | 196,57 | 196,57 | 3200 |
17 abr 2024 | 195,78 | 196,01 | 191,15 | 192,16 | 192,16 | 1400 |
16 abr 2024 | 191,52 | 197,35 | 191,52 | 195,07 | 195,07 | 1400 |
15 abr 2024 | 193,00 | 197,49 | 191,36 | 193,02 | 193,02 | 1700 |
12 abr 2024 | 196,07 | 196,07 | 190,32 | 191,07 | 191,07 | 1300 |
11 abr 2024 | 192,96 | 197,06 | 191,81 | 195,00 | 195,00 | 1400 |
10 abr 2024 | 192,89 | 195,00 | 188,63 | 192,02 | 192,02 | 2200 |
09 abr 2024 | 195,54 | 198,79 | 193,02 | 195,06 | 195,06 | 1000 |
08 abr 2024 | 193,63 | 198,17 | 193,01 | 195,36 | 195,36 | 700 |
05 abr 2024 | 194,11 | 197,00 | 190,26 | 194,17 | 194,17 | 1000 |
04 abr 2024 | 193,56 | 197,90 | 193,56 | 194,97 | 194,97 | 1300 |
03 abr 2024 | 195,00 | 201,50 | 192,00 | 193,93 | 193,93 | 4900 |
02 abr 2024 | 197,90 | 200,00 | 190,10 | 197,11 | 197,11 | 2200 |
01 abr 2024 | 189,99 | 199,00 | 188,00 | 198,41 | 198,41 | 6700 |
28 mar 2024 | 189,99 | 190,98 | 186,56 | 189,68 | 189,68 | 4300 |
27 mar 2024 | 188,59 | 190,18 | 184,51 | 188,60 | 188,60 | 2200 |
26 mar 2024 | 200,00 | 200,18 | 186,21 | 187,39 | 187,39 | 3200 |
25 mar 2024 | 198,00 | 203,63 | 198,00 | 200,78 | 200,78 | 1400 |
22 mar 2024 | 203,00 | 204,99 | 200,00 | 201,01 | 201,01 | 2600 |
21 mar 2024 | 198,40 | 203,92 | 198,40 | 202,69 | 202,69 | 3500 |
20 mar 2024 | 198,72 | 203,00 | 195,00 | 199,40 | 199,40 | 2400 |
19 mar 2024 | 203,42 | 204,35 | 197,42 | 199,00 | 199,00 | 2000 |
18 mar 2024 | 195,20 | 206,97 | 190,86 | 201,24 | 201,24 | 6000 |
15 mar 2024 | 184,03 | 198,03 | 181,21 | 197,97 | 197,97 | 10.000 |
14 mar 2024 | 192,54 | 193,00 | 184,30 | 185,28 | 185,28 | 1300 |
13 mar 2024 | 194,07 | 197,06 | 188,25 | 193,99 | 193,99 | 4100 |
12 mar 2024 | 187,40 | 196,85 | 182,28 | 191,15 | 191,15 | 4300 |
11 mar 2024 | 183,06 | 191,11 | 173,90 | 185,00 | 185,00 | 4700 |
08 mar 2024 | 190,18 | 190,18 | 180,93 | 184,02 | 184,02 | 3000 |
07 mar 2024 | 190,95 | 191,24 | 186,52 | 188,86 | 188,86 | 2200 |
06 mar 2024 | 179,32 | 192,70 | 179,32 | 190,10 | 190,10 | 3300 |
05 mar 2024 | 181,99 | 181,99 | 175,11 | 177,76 | 177,76 | 1500 |
04 mar 2024 | 169,40 | 184,18 | 169,40 | 181,01 | 181,01 | 3600 |
01 mar 2024 | 172,41 | 172,41 | 169,00 | 169,00 | 169,00 | 800 |
29 feb 2024 | 173,12 | 177,10 | 171,80 | 173,21 | 173,21 | 900 |
28 feb 2024 | 174,01 | 178,01 | 171,00 | 171,00 | 171,00 | 6600 |
27 feb 2024 | 175,39 | 177,61 | 175,00 | 175,00 | 175,00 | 900 |
26 feb 2024 | 178,00 | 178,00 | 170,00 | 175,00 | 175,00 | 4000 |
23 feb 2024 | 157,52 | 163,50 | 157,52 | 163,50 | 163,50 | 1600 |
22 feb 2024 | 153,10 | 159,57 | 151,70 | 157,03 | 157,03 | 2300 |
21 feb 2024 | 151,69 | 153,75 | 151,69 | 152,45 | 152,45 | 1100 |
20 feb 2024 | 152,69 | 156,78 | 150,00 | 151,33 | 151,33 | 2000 |
16 feb 2024 | 152,93 | 157,10 | 152,69 | 152,69 | 152,69 | 1700 |
15 feb 2024 | 153,10 | 155,25 | 149,92 | 153,99 | 153,99 | 1600 |
14 feb 2024 | 149,00 | 158,37 | 147,64 | 153,06 | 153,06 | 2300 |
13 feb 2024 | 151,01 | 151,10 | 145,95 | 147,42 | 147,42 | 4100 |
12 feb 2024 | 154,98 | 156,10 | 151,25 | 152,13 | 152,13 | 1900 |
09 feb 2024 | 151,30 | 153,44 | 151,30 | 152,87 | 152,87 | 1100 |
08 feb 2024 | 152,06 | 154,01 | 151,12 | 151,73 | 151,73 | 2400 |
07 feb 2024 | 154,30 | 155,69 | 152,04 | 152,04 | 152,04 | 800 |
06 feb 2024 | 153,15 | 154,99 | 153,15 | 154,60 | 154,60 | 1200 |
05 feb 2024 | 154,71 | 157,21 | 153,69 | 153,69 | 153,69 | 3400 |
02 feb 2024 | 155,47 | 157,92 | 154,70 | 155,67 | 155,67 | 900 |
01 feb 2024 | 154,00 | 158,78 | 154,00 | 157,49 | 157,49 | 2600 |
31 ene 2024 | 157,92 | 158,51 | 154,00 | 154,67 | 154,67 | 1200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |