Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 162,33 | 163,88 | 161,39 | 162,16 | 162,16 | 18.071 |
04 jul 2024 | 162,33 | 163,70 | 162,33 | 163,34 | 163,34 | 28.827 |
03 jul 2024 | 159,48 | 161,90 | 159,30 | 161,24 | 161,24 | 7172 |
02 jul 2024 | 159,46 | 159,72 | 157,74 | 158,41 | 158,41 | 1316 |
01 jul 2024 | 160,60 | 160,71 | 158,80 | 160,32 | 160,32 | 9762 |
28 jun 2024 | 156,53 | 157,02 | 155,00 | 156,08 | 156,08 | 6862 |
27 jun 2024 | 156,06 | 156,88 | 155,51 | 155,88 | 155,88 | 12.207 |
26 jun 2024 | 157,90 | 157,94 | 155,62 | 156,26 | 156,26 | 5185 |
25 jun 2024 | 158,97 | 158,97 | 156,52 | 157,08 | 157,08 | 4442 |
24 jun 2024 | 156,29 | 158,54 | 155,80 | 158,25 | 158,25 | 6935 |
21 jun 2024 | 157,37 | 157,37 | 153,65 | 154,69 | 154,69 | 14.850 |
20 jun 2024 | 155,87 | 157,79 | 155,87 | 157,56 | 157,56 | 5115 |
19 jun 2024 | 156,22 | 157,20 | 155,34 | 155,93 | 155,93 | 6329 |
18 jun 2024 | 156,45 | 156,76 | 155,00 | 156,09 | 156,09 | 18.995 |
17 jun 2024 | 153,86 | 155,04 | 152,00 | 154,30 | 154,30 | 16.421 |
14 jun 2024 | 155,12 | 155,31 | 150,28 | 152,41 | 152,41 | 46.607 |
13 jun 2024 | 160,00 | 160,36 | 155,20 | 155,70 | 155,70 | 34.781 |
12 jun 2024 | 159,91 | 161,34 | 159,91 | 160,54 | 160,54 | 15.040 |
11 jun 2024 | 163,24 | 163,53 | 158,29 | 159,22 | 159,22 | 17.607 |
10 jun 2024 | 162,94 | 163,77 | 162,44 | 163,40 | 163,40 | 6419 |
07 jun 2024 | 166,29 | 166,70 | 164,74 | 166,10 | 166,10 | 12.619 |
06 jun 2024 | 163,41 | 166,21 | 162,35 | 165,88 | 165,88 | 6622 |
05 jun 2024 | 164,00 | 164,39 | 162,73 | 163,19 | 163,19 | 6643 |
04 jun 2024 | 167,37 | 167,37 | 162,79 | 163,50 | 163,50 | 12.583 |
03 jun 2024 | 169,09 | 169,38 | 167,68 | 167,87 | 167,87 | 5298 |
31 may 2024 | 167,91 | 168,04 | 166,66 | 167,35 | 167,35 | 8057 |
30 may 2024 | 164,91 | 167,38 | 164,91 | 167,22 | 167,22 | 3309 |
29 may 2024 | 167,52 | 167,52 | 164,16 | 164,87 | 164,87 | 4998 |
28 may 2024 | 167,34 | 167,82 | 166,72 | 167,31 | 167,31 | 3795 |
27 may 2024 | 167,03 | 167,03 | 166,01 | 166,63 | 166,63 | 3582 |
24 may 2024 | 165,14 | 166,86 | 164,49 | 166,67 | 166,67 | 16.043 |
23 may 2024 | 166,73 | 167,47 | 166,07 | 166,70 | 166,70 | 5598 |
22 may 2024 | 167,97 | 167,97 | 166,60 | 166,60 | 166,60 | 4554 |
21 may 2024 | 167,29 | 167,53 | 166,44 | 167,52 | 167,52 | 11.372 |
20 may 2024 | 168,86 | 168,86 | 167,74 | 167,98 | 167,98 | 1681 |
17 may 2024 | 166,22 | 167,78 | 166,22 | 167,78 | 167,78 | 7232 |
16 may 2024 | 166,63 | 166,63 | 165,67 | 166,11 | 166,11 | 10.630 |
15 may 2024 | 166,51 | 167,14 | 165,50 | 166,66 | 166,66 | 9376 |
14 may 2024 | 164,21 | 165,95 | 164,06 | 165,84 | 165,84 | 7086 |
13 may 2024 | 163,89 | 164,43 | 163,50 | 163,91 | 163,91 | 7690 |
10 may 2024 | 163,28 | 163,96 | 162,92 | 163,55 | 163,55 | 26.107 |
09 may 2024 | 163,13 | 163,13 | 161,85 | 162,61 | 162,61 | 2057 |
08 may 2024 | 164,51 | 164,53 | 162,55 | 163,62 | 163,62 | 3837 |
07 may 2024 | 161,42 | 163,77 | 161,21 | 163,68 | 163,68 | 11.430 |
06 may 2024 | 158,47 | 160,17 | 158,26 | 159,88 | 159,88 | 5608 |
03 may 2024 | 161,19 | 161,19 | 157,67 | 158,38 | 158,38 | 6055 |
02 may 2024 | 160,05 | 160,49 | 158,99 | 159,46 | 159,46 | 64.622 |
30 abr 2024 | 160,65 | 160,97 | 158,42 | 158,90 | 158,90 | 7071 |
29 abr 2024 | 163,05 | 163,05 | 160,12 | 160,59 | 160,59 | 7538 |
26 abr 2024 | 160,96 | 162,13 | 160,74 | 161,44 | 161,44 | 6319 |
25 abr 2024 | 160,54 | 161,34 | 159,13 | 159,96 | 159,96 | 9298 |
24 abr 2024 | 160,68 | 160,68 | 158,80 | 159,37 | 159,37 | 13.492 |
23 abr 2024 | 158,07 | 160,33 | 157,75 | 160,27 | 160,27 | 7557 |
22 abr 2024 | 155,72 | 156,89 | 154,55 | 156,89 | 156,89 | 12.461 |
19 abr 2024 | 152,05 | 154,23 | 151,95 | 154,18 | 154,18 | 3445 |
18 abr 2024 | 152,38 | 154,14 | 152,13 | 154,14 | 154,14 | 6300 |
17 abr 2024 | 149,87 | 152,11 | 149,65 | 151,16 | 151,16 | 16.522 |
16 abr 2024 | 149,76 | 150,08 | 148,55 | 148,85 | 148,85 | 6064 |
15 abr 2024 | 152,22 | 153,92 | 152,00 | 152,06 | 152,06 | 46.803 |
12 abr 2024 | 153,25 | 153,74 | 151,30 | 151,46 | 151,46 | 26.862 |
11 abr 2024 | 155,69 | 155,71 | 151,00 | 152,13 | 152,13 | 3927 |
10 abr 2024 | 155,35 | 156,12 | 153,58 | 155,62 | 155,62 | 19.457 |
09 abr 2024 | 156,12 | 156,43 | 154,48 | 154,63 | 154,63 | 6252 |
08 abr 2024 | 155,39 | 156,38 | 155,00 | 156,24 | 156,24 | 11.592 |
05 abr 2024 | 154,53 | 154,92 | 153,17 | 154,90 | 154,90 | 18.769 |
04 abr 2024 | 156,40 | 157,16 | 156,03 | 156,75 | 156,75 | 5905 |
03 abr 2024 | 153,78 | 155,86 | 153,73 | 155,49 | 155,49 | 68.268 |
02 abr 2024 | 155,00 | 155,00 | 152,78 | 153,48 | 153,48 | 5352 |
28 mar 2024 | 152,34 | 153,44 | 152,18 | 153,23 | 153,23 | 7911 |
27 mar 2024 | 151,39 | 152,41 | 151,24 | 151,59 | 151,59 | 18.439 |
26 mar 2024 | 150,00 | 151,39 | 150,00 | 151,10 | 151,10 | 24.955 |
25 mar 2024 | 149,27 | 149,83 | 149,00 | 149,35 | 149,35 | 17.732 |
22 mar 2024 | 148,22 | 149,99 | 148,22 | 149,19 | 149,19 | 16.280 |
21 mar 2024 | 148,10 | 148,63 | 147,43 | 148,44 | 148,44 | 5569 |
20 mar 2024 | 147,14 | 147,14 | 145,61 | 146,52 | 146,52 | 3890 |
19 mar 2024 | 145,20 | 146,99 | 145,18 | 146,99 | 146,99 | 16.778 |
18 mar 2024 | 144,63 | 145,10 | 144,47 | 144,67 | 144,67 | 2367 |
15 mar 2024 | 142,65 | 144,48 | 142,65 | 144,47 | 144,47 | 2415 |
14 mar 2024 | 143,13 | 143,61 | 142,18 | 142,40 | 142,40 | 22.550 |
13 mar 2024 | 142,80 | 144,08 | 142,80 | 143,34 | 143,34 | 9179 |
12 mar 2024 | 140,19 | 142,27 | 140,19 | 141,90 | 141,90 | 2785 |
11 mar 2024 | 138,34 | 139,59 | 138,34 | 139,48 | 139,48 | 919 |
08 mar 2024 | 139,00 | 140,04 | 138,87 | 139,18 | 139,18 | 9294 |
07 mar 2024 | 137,70 | 139,18 | 137,70 | 139,03 | 139,03 | 10.602 |
06 mar 2024 | 137,01 | 138,72 | 137,01 | 137,90 | 137,90 | 7724 |
05 mar 2024 | 135,57 | 137,02 | 135,55 | 136,96 | 136,96 | 47.011 |
04 mar 2024 | 135,02 | 136,00 | 135,02 | 135,91 | 135,91 | 1602 |
01 mar 2024 | 133,61 | 135,45 | 133,61 | 135,07 | 135,07 | 4901 |
29 feb 2024 | 134,33 | 134,60 | 133,33 | 133,33 | 133,33 | 71.836 |
28 feb 2024 | 134,00 | 134,64 | 133,76 | 134,25 | 134,25 | 2069 |
27 feb 2024 | 133,42 | 133,95 | 133,36 | 133,89 | 133,89 | 5324 |
26 feb 2024 | 134,25 | 134,38 | 133,33 | 133,67 | 133,67 | 2069 |
23 feb 2024 | 133,49 | 134,47 | 133,28 | 134,47 | 134,47 | 6785 |
22 feb 2024 | 133,41 | 134,29 | 133,03 | 133,58 | 133,58 | 2148 |
21 feb 2024 | 132,01 | 132,96 | 131,80 | 132,52 | 132,52 | 8253 |
20 feb 2024 | 130,48 | 131,60 | 130,48 | 131,60 | 131,60 | 7296 |
19 feb 2024 | 130,14 | 130,98 | 130,14 | 130,71 | 130,71 | 6121 |
16 feb 2024 | 130,45 | 131,16 | 130,01 | 130,04 | 130,04 | 4321 |
15 feb 2024 | 129,73 | 129,77 | 128,84 | 129,49 | 129,49 | 3945 |
14 feb 2024 | 129,30 | 130,64 | 129,30 | 129,55 | 129,55 | 2824 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |