Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 214,10 | 214,90 | 212,70 | 213,30 | 213,30 | 462.003 |
27 mar 2024 | 214,40 | 215,30 | 213,90 | 214,70 | 214,70 | 258.946 |
26 mar 2024 | 213,50 | 214,10 | 211,70 | 214,10 | 214,10 | 366.662 |
25 mar 2024 | 215,00 | 215,20 | 211,80 | 214,00 | 214,00 | 433.407 |
22 mar 2024 | 215,40 | 216,80 | 214,30 | 215,70 | 215,70 | 373.003 |
21 mar 2024 | 222,20 | 223,30 | 212,10 | 215,60 | 215,60 | 630.484 |
20 mar 2024 | 222,90 | 224,40 | 221,50 | 221,50 | 221,50 | 273.378 |
19 mar 2024 | 222,00 | 223,20 | 220,60 | 222,90 | 222,90 | 201.556 |
18 mar 2024 | 223,40 | 223,70 | 221,30 | 222,50 | 222,50 | 185.842 |
15 mar 2024 | 223,40 | 225,70 | 223,00 | 223,00 | 223,00 | 656.778 |
14 mar 2024 | 225,50 | 225,80 | 222,90 | 224,50 | 224,50 | 274.471 |
13 mar 2024 | 225,60 | 226,20 | 224,60 | 225,40 | 225,40 | 271.864 |
12 mar 2024 | 225,20 | 226,30 | 221,70 | 225,50 | 225,50 | 218.526 |
11 mar 2024 | 223,10 | 224,90 | 222,30 | 224,30 | 224,30 | 295.815 |
08 mar 2024 | 226,40 | 226,40 | 225,00 | 225,80 | 225,80 | 249.324 |
07 mar 2024 | 221,50 | 227,20 | 221,50 | 226,80 | 226,80 | 362.629 |
06 mar 2024 | 220,80 | 222,40 | 220,10 | 222,00 | 222,00 | 233.883 |
05 mar 2024 | 225,00 | 225,60 | 219,80 | 221,20 | 221,20 | 253.618 |
04 mar 2024 | 225,80 | 227,40 | 224,40 | 225,60 | 225,60 | 219.757 |
01 mar 2024 | 226,00 | 226,80 | 223,30 | 225,00 | 225,00 | 197.621 |
29 feb 2024 | 223,20 | 226,00 | 223,20 | 224,70 | 224,70 | 537.611 |
28 feb 2024 | 223,50 | 224,60 | 221,80 | 223,30 | 223,30 | 236.788 |
27 feb 2024 | 223,90 | 225,60 | 222,80 | 223,30 | 223,30 | 246.092 |
26 feb 2024 | 225,00 | 226,60 | 223,50 | 223,50 | 223,50 | 277.481 |
23 feb 2024 | 221,90 | 227,30 | 221,30 | 225,90 | 225,90 | 486.888 |
22 feb 2024 | 219,00 | 222,50 | 218,70 | 221,50 | 221,50 | 551.476 |
21 feb 2024 | 219,00 | 219,30 | 215,70 | 217,70 | 217,70 | 376.388 |
20 feb 2024 | 221,20 | 221,80 | 217,00 | 218,80 | 218,80 | 287.293 |
19 feb 2024 | 218,90 | 221,50 | 218,00 | 221,50 | 221,50 | 270.424 |
16 feb 2024 | 219,70 | 222,20 | 217,20 | 219,70 | 219,70 | 511.463 |
15 feb 2024 | 217,00 | 220,20 | 216,10 | 219,70 | 219,70 | 540.746 |
14 feb 2024 | 213,80 | 220,80 | 208,70 | 220,00 | 220,00 | 729.122 |
13 feb 2024 | 207,10 | 207,70 | 203,30 | 205,90 | 205,90 | 382.890 |
12 feb 2024 | 210,10 | 210,70 | 207,60 | 208,20 | 208,20 | 316.304 |
09 feb 2024 | 208,70 | 210,30 | 208,40 | 210,00 | 210,00 | 395.640 |
08 feb 2024 | 206,30 | 209,60 | 206,30 | 208,50 | 208,50 | 264.856 |
07 feb 2024 | 204,60 | 207,30 | 203,80 | 206,10 | 206,10 | 341.593 |
06 feb 2024 | 204,30 | 205,10 | 203,50 | 204,80 | 204,80 | 235.790 |
05 feb 2024 | 205,20 | 205,90 | 203,60 | 204,10 | 204,10 | 302.872 |
02 feb 2024 | 207,70 | 208,20 | 205,00 | 205,50 | 205,50 | 356.797 |
01 feb 2024 | 207,30 | 207,70 | 205,30 | 206,80 | 206,80 | 440.044 |
31 ene 2024 | 209,40 | 209,90 | 207,10 | 207,20 | 207,20 | 450.170 |
30 ene 2024 | 208,30 | 210,30 | 207,30 | 208,50 | 208,50 | 338.760 |
29 ene 2024 | 205,00 | 207,20 | 204,20 | 206,40 | 206,40 | 368.238 |
26 ene 2024 | 204,60 | 207,40 | 203,70 | 205,90 | 205,90 | 362.745 |
25 ene 2024 | 202,40 | 207,50 | 202,40 | 206,00 | 206,00 | 517.013 |
24 ene 2024 | 204,50 | 206,10 | 202,80 | 203,80 | 203,80 | 365.669 |
23 ene 2024 | 201,60 | 201,70 | 199,90 | 201,30 | 201,30 | 295.774 |
22 ene 2024 | 198,40 | 204,00 | 198,35 | 202,00 | 202,00 | 546.936 |
19 ene 2024 | 198,60 | 199,05 | 195,90 | 197,05 | 197,05 | 315.514 |
18 ene 2024 | 192,65 | 197,50 | 192,60 | 197,35 | 197,35 | 388.903 |
17 ene 2024 | 192,70 | 193,90 | 191,10 | 192,65 | 192,65 | 340.993 |
16 ene 2024 | 193,65 | 193,90 | 192,30 | 193,25 | 193,25 | 257.213 |
15 ene 2024 | 195,20 | 195,20 | 194,25 | 194,65 | 194,65 | 323.795 |
12 ene 2024 | 187,00 | 192,60 | 187,00 | 192,25 | 192,25 | 531.763 |
11 ene 2024 | 183,40 | 186,75 | 182,70 | 185,05 | 185,05 | 357.815 |
10 ene 2024 | 184,40 | 185,05 | 181,95 | 182,45 | 182,45 | 358.706 |
09 ene 2024 | 187,25 | 187,55 | 183,50 | 184,50 | 184,50 | 276.526 |
08 ene 2024 | 184,70 | 186,75 | 182,20 | 186,75 | 186,75 | 198.564 |
05 ene 2024 | 187,00 | 187,00 | 184,30 | 184,50 | 184,50 | 305.138 |
04 ene 2024 | 186,35 | 188,20 | 185,80 | 187,85 | 187,85 | 202.049 |
03 ene 2024 | 188,40 | 189,10 | 185,15 | 186,50 | 186,50 | 330.207 |
02 ene 2024 | 189,25 | 192,05 | 188,20 | 189,45 | 189,45 | 258.315 |
29 dic 2023 | 189,80 | 190,60 | 188,75 | 188,75 | 188,75 | 177.000 |
28 dic 2023 | 191,40 | 191,75 | 189,30 | 189,80 | 189,80 | 187.014 |
27 dic 2023 | 189,00 | 191,10 | 188,50 | 191,10 | 191,10 | 209.616 |
22 dic 2023 | 188,40 | 189,40 | 187,60 | 188,45 | 188,45 | 243.992 |
21 dic 2023 | 189,20 | 189,65 | 188,05 | 189,10 | 189,10 | 196.407 |
20 dic 2023 | 190,95 | 191,55 | 189,45 | 190,05 | 190,05 | 240.188 |
19 dic 2023 | 192,70 | 193,35 | 189,20 | 191,00 | 191,00 | 410.398 |
18 dic 2023 | 194,30 | 194,80 | 191,30 | 192,45 | 192,45 | 276.705 |
15 dic 2023 | 193,55 | 195,90 | 192,85 | 195,90 | 195,90 | 651.903 |
14 dic 2023 | 193,35 | 196,65 | 192,25 | 193,15 | 193,15 | 475.162 |
13 dic 2023 | 193,40 | 194,20 | 191,90 | 191,90 | 191,90 | 336.189 |
12 dic 2023 | 193,05 | 195,20 | 192,65 | 193,05 | 193,05 | 329.546 |
11 dic 2023 | 192,85 | 194,10 | 192,55 | 192,90 | 192,90 | 317.133 |
08 dic 2023 | 190,25 | 192,95 | 190,25 | 192,15 | 192,15 | 261.550 |
07 dic 2023 | 189,50 | 191,30 | 189,50 | 190,50 | 190,50 | 348.210 |
06 dic 2023 | 189,95 | 191,45 | 189,20 | 190,35 | 190,35 | 291.044 |
05 dic 2023 | 186,90 | 190,30 | 186,90 | 189,05 | 189,05 | 333.345 |
04 dic 2023 | 187,75 | 189,15 | 186,70 | 186,90 | 186,90 | 315.246 |
01 dic 2023 | 187,65 | 188,85 | 186,25 | 187,00 | 187,00 | 374.918 |
30 nov 2023 | 188,45 | 190,15 | 187,10 | 188,00 | 188,00 | 1.188.425 |
29 nov 2023 | 182,80 | 188,55 | 182,45 | 188,55 | 188,55 | 412.397 |
28 nov 2023 | 181,25 | 182,80 | 181,15 | 182,60 | 182,60 | 256.739 |
27 nov 2023 | 181,30 | 182,95 | 180,85 | 181,20 | 181,20 | 260.302 |
24 nov 2023 | 182,30 | 183,05 | 181,70 | 182,05 | 182,05 | 220.853 |
23 nov 2023 | 182,20 | 184,40 | 181,25 | 182,55 | 182,55 | 211.276 |
22 nov 2023 | 177,20 | 183,30 | 177,20 | 183,20 | 183,20 | 403.484 |
21 nov 2023 | 179,40 | 179,80 | 177,65 | 177,75 | 177,75 | 270.766 |
20 nov 2023 | 178,20 | 179,55 | 177,80 | 179,30 | 179,30 | 221.280 |
17 nov 2023 | 177,15 | 179,60 | 177,10 | 177,90 | 177,90 | 328.046 |
16 nov 2023 | 174,65 | 179,10 | 174,15 | 177,75 | 177,75 | 401.402 |
15 nov 2023 | 173,25 | 176,70 | 172,35 | 175,00 | 175,00 | 341.228 |
14 nov 2023 | 171,90 | 173,55 | 171,45 | 172,30 | 172,30 | 429.876 |
13 nov 2023 | 171,95 | 173,30 | 171,55 | 172,45 | 172,45 | 210.944 |
10 nov 2023 | 172,40 | 173,45 | 169,95 | 171,85 | 171,85 | 265.291 |
09 nov 2023 | 171,20 | 174,05 | 170,65 | 173,25 | 173,25 | 303.053 |
08 nov 2023 | 171,30 | 171,60 | 168,85 | 171,60 | 171,60 | 321.268 |
07 nov 2023 | 163,70 | 174,60 | 163,15 | 173,00 | 173,00 | 588.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |