Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 194,07 | 194,89 | 191,65 | 192,01 | 192,01 | 7881 |
27 jun 2024 | 197,00 | 197,04 | 192,00 | 192,56 | 192,56 | 19.474 |
26 jun 2024 | 194,05 | 197,80 | 194,01 | 194,67 | 194,67 | 15.195 |
25 jun 2024 | 197,00 | 200,89 | 195,90 | 196,96 | 196,96 | 19.398 |
24 jun 2024 | 200,00 | 201,59 | 194,81 | 196,81 | 196,81 | 27.174 |
21 jun 2024 | 201,00 | 202,48 | 198,00 | 199,92 | 199,92 | 20.548 |
20 jun 2024 | 197,09 | 199,89 | 196,25 | 197,96 | 197,96 | 20.084 |
19 jun 2024 | 197,00 | 200,94 | 196,00 | 197,09 | 197,09 | 18.956 |
18 jun 2024 | 196,00 | 201,00 | 196,00 | 197,94 | 197,94 | 20.253 |
14 jun 2024 | 200,00 | 200,60 | 196,24 | 197,62 | 197,62 | 12.598 |
13 jun 2024 | 196,55 | 203,89 | 196,01 | 199,40 | 199,40 | 15.620 |
12 jun 2024 | 206,00 | 206,00 | 196,57 | 198,50 | 198,50 | 21.180 |
11 jun 2024 | 200,58 | 204,40 | 195,32 | 198,42 | 198,42 | 14.404 |
10 jun 2024 | 200,05 | 206,00 | 196,00 | 196,65 | 196,65 | 27.555 |
07 jun 2024 | 198,00 | 200,00 | 194,45 | 198,35 | 198,35 | 21.347 |
06 jun 2024 | 200,00 | 203,90 | 193,00 | 194,80 | 194,80 | 28.989 |
05 jun 2024 | 195,00 | 203,65 | 185,15 | 192,85 | 192,85 | 11.200 |
04 jun 2024 | 202,00 | 205,35 | 183,00 | 191,25 | 191,25 | 42.720 |
03 jun 2024 | 200,10 | 209,35 | 200,00 | 201,15 | 201,15 | 19.111 |
31 may 2024 | 203,30 | 204,40 | 198,00 | 199,10 | 199,10 | 12.167 |
30 may 2024 | 206,00 | 206,00 | 200,00 | 200,55 | 200,55 | 6336 |
29 may 2024 | 201,15 | 206,90 | 201,05 | 202,50 | 202,50 | 9648 |
28 may 2024 | 203,00 | 206,95 | 201,55 | 204,70 | 204,70 | 8734 |
27 may 2024 | 204,10 | 208,75 | 203,10 | 203,80 | 203,80 | 8134 |
24 may 2024 | 204,05 | 207,30 | 203,50 | 204,10 | 204,10 | 20.656 |
23 may 2024 | 206,50 | 209,50 | 206,00 | 206,20 | 206,20 | 8658 |
22 may 2024 | 208,15 | 211,95 | 205,45 | 206,25 | 206,25 | 22.479 |
21 may 2024 | 213,00 | 213,00 | 207,00 | 208,55 | 208,55 | 20.892 |
17 may 2024 | 212,40 | 216,90 | 207,75 | 212,05 | 212,05 | 16.382 |
16 may 2024 | 210,70 | 213,75 | 207,60 | 210,10 | 210,10 | 31.220 |
15 may 2024 | 212,05 | 215,00 | 206,50 | 210,75 | 210,75 | 25.304 |
14 may 2024 | 211,25 | 214,80 | 208,55 | 211,50 | 211,50 | 12.809 |
13 may 2024 | 216,00 | 216,00 | 202,30 | 211,25 | 211,25 | 25.469 |
10 may 2024 | 212,00 | 216,00 | 208,30 | 211,35 | 211,35 | 10.838 |
09 may 2024 | 220,00 | 220,00 | 208,40 | 211,25 | 211,25 | 20.581 |
08 may 2024 | 213,15 | 216,00 | 207,00 | 211,05 | 211,05 | 10.611 |
07 may 2024 | 221,00 | 221,55 | 212,00 | 213,15 | 213,15 | 7794 |
06 may 2024 | 219,40 | 219,40 | 216,00 | 216,40 | 216,40 | 5107 |
03 may 2024 | 216,05 | 223,00 | 215,00 | 215,55 | 215,55 | 21.480 |
02 may 2024 | 224,00 | 224,00 | 216,50 | 218,05 | 218,05 | 14.857 |
30 abr 2024 | 216,55 | 223,00 | 216,55 | 221,10 | 221,10 | 16.955 |
29 abr 2024 | 226,00 | 226,00 | 214,75 | 216,65 | 216,65 | 32.399 |
26 abr 2024 | 223,05 | 224,80 | 216,00 | 217,30 | 217,30 | 19.025 |
25 abr 2024 | 226,50 | 226,50 | 219,20 | 220,25 | 220,25 | 7230 |
24 abr 2024 | 224,80 | 225,80 | 220,00 | 223,65 | 223,65 | 14.233 |
23 abr 2024 | 217,15 | 226,00 | 217,15 | 220,15 | 220,15 | 9704 |
22 abr 2024 | 222,00 | 227,00 | 221,05 | 222,55 | 222,55 | 12.664 |
19 abr 2024 | 221,75 | 224,95 | 218,00 | 221,65 | 221,65 | 10.014 |
18 abr 2024 | 223,65 | 228,85 | 219,05 | 221,55 | 221,55 | 14.592 |
16 abr 2024 | 215,00 | 224,25 | 210,35 | 220,35 | 220,35 | 41.502 |
15 abr 2024 | 215,00 | 220,00 | 208,30 | 216,45 | 216,45 | 37.446 |
12 abr 2024 | 228,95 | 228,95 | 221,35 | 223,05 | 223,05 | 37.596 |
10 abr 2024 | 232,75 | 234,80 | 223,00 | 225,90 | 225,90 | 22.993 |
09 abr 2024 | 233,30 | 241,60 | 225,15 | 229,30 | 229,30 | 53.047 |
08 abr 2024 | 239,70 | 245,50 | 230,90 | 232,85 | 232,85 | 40.697 |
05 abr 2024 | 255,00 | 255,00 | 238,00 | 242,05 | 242,05 | 110.762 |
04 abr 2024 | 242,05 | 266,30 | 240,80 | 247,30 | 247,30 | 211.518 |
03 abr 2024 | 247,90 | 255,00 | 240,20 | 242,10 | 242,10 | 88.381 |
02 abr 2024 | 239,10 | 248,10 | 236,05 | 245,75 | 245,75 | 94.843 |
01 abr 2024 | 226,00 | 238,40 | 225,10 | 237,30 | 237,30 | 43.806 |
28 mar 2024 | 208,00 | 226,30 | 202,90 | 222,40 | 222,40 | 148.761 |
27 mar 2024 | 204,25 | 214,00 | 196,40 | 205,75 | 205,75 | 124.026 |
26 mar 2024 | 204,00 | 210,95 | 204,00 | 204,25 | 204,25 | 20.103 |
22 mar 2024 | 213,90 | 215,45 | 208,10 | 210,80 | 210,80 | 32.380 |
21 mar 2024 | 211,00 | 215,00 | 209,00 | 210,15 | 210,15 | 24.613 |
20 mar 2024 | 212,95 | 212,95 | 206,00 | 209,85 | 209,85 | 29.145 |
19 mar 2024 | 200,95 | 206,90 | 198,10 | 204,25 | 204,25 | 29.852 |
18 mar 2024 | 192,00 | 198,00 | 191,10 | 197,25 | 197,25 | 29.934 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 189,00 | 198,00 | 189,00 | 197,45 | 197,45 | 34.642 |
13 mar 2024 | 207,35 | 211,95 | 186,70 | 188,60 | 188,60 | 56.336 |
12 mar 2024 | 215,05 | 220,00 | 204,55 | 207,35 | 207,35 | 41.690 |
11 mar 2024 | 221,05 | 224,45 | 216,00 | 217,15 | 217,15 | 45.013 |
07 mar 2024 | 223,15 | 225,95 | 222,00 | 222,75 | 222,75 | 14.169 |
06 mar 2024 | 227,00 | 229,60 | 223,10 | 224,15 | 224,15 | 15.500 |
05 mar 2024 | 230,00 | 230,00 | 226,00 | 228,30 | 228,30 | 11.507 |
04 mar 2024 | 232,50 | 232,50 | 225,00 | 226,80 | 226,80 | 20.486 |
01 mar 2024 | 233,75 | 233,75 | 227,55 | 229,30 | 229,30 | 13.473 |
29 feb 2024 | 232,85 | 232,85 | 224,55 | 228,60 | 228,60 | 15.909 |
28 feb 2024 | 233,95 | 233,95 | 226,20 | 227,20 | 227,20 | 14.239 |
27 feb 2024 | 232,00 | 232,95 | 229,10 | 231,10 | 231,10 | 6786 |
26 feb 2024 | 231,05 | 235,00 | 229,00 | 230,20 | 230,20 | 14.690 |
23 feb 2024 | 231,60 | 234,95 | 230,00 | 231,05 | 231,05 | 14.703 |
22 feb 2024 | 240,85 | 240,85 | 224,90 | 231,60 | 231,60 | 29.025 |
21 feb 2024 | 243,00 | 243,00 | 236,20 | 237,35 | 237,35 | 16.184 |
20 feb 2024 | 240,45 | 245,95 | 238,00 | 238,75 | 238,75 | 11.591 |
19 feb 2024 | 248,00 | 250,00 | 240,00 | 240,45 | 240,45 | 27.493 |
16 feb 2024 | 231,95 | 246,50 | 229,05 | 244,65 | 244,65 | 111.967 |
15 feb 2024 | 235,00 | 238,90 | 225,10 | 228,55 | 228,55 | 32.360 |
14 feb 2024 | 230,00 | 236,90 | 226,25 | 233,25 | 233,25 | 29.910 |
13 feb 2024 | 234,00 | 234,00 | 225,55 | 231,20 | 231,20 | 46.026 |
12 feb 2024 | 243,00 | 243,00 | 229,00 | 230,45 | 230,45 | 45.869 |
09 feb 2024 | 245,15 | 252,60 | 239,00 | 239,70 | 239,70 | 31.089 |
08 feb 2024 | 253,90 | 254,10 | 245,35 | 247,45 | 247,45 | 93.640 |
07 feb 2024 | 237,10 | 248,50 | 237,10 | 247,40 | 247,40 | 83.187 |
06 feb 2024 | 234,05 | 238,80 | 232,05 | 236,65 | 236,65 | 26.717 |
05 feb 2024 | 244,00 | 244,00 | 233,55 | 234,80 | 234,80 | 75.985 |
02 feb 2024 | 257,80 | 257,80 | 242,05 | 244,15 | 244,15 | 63.026 |
01 feb 2024 | 255,00 | 255,50 | 249,40 | 253,70 | 253,70 | 38.559 |
31 ene 2024 | 253,80 | 255,80 | 250,10 | 251,60 | 251,60 | 33.497 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |