Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 158,33 | 160,65 | 156,92 | 158,38 | 158,38 | 472.098 |
17 abr 2024 | 158,28 | 158,76 | 156,63 | 158,09 | 158,09 | 652.900 |
16 abr 2024 | 156,45 | 158,53 | 156,38 | 156,80 | 156,80 | 491.500 |
15 abr 2024 | 162,01 | 162,26 | 157,57 | 157,63 | 157,63 | 577.300 |
12 abr 2024 | 162,37 | 163,05 | 161,28 | 161,73 | 161,73 | 739.800 |
11 abr 2024 | 165,12 | 166,06 | 162,40 | 163,14 | 163,14 | 612.100 |
10 abr 2024 | 163,50 | 165,89 | 163,30 | 164,65 | 164,65 | 565.300 |
09 abr 2024 | 164,83 | 166,71 | 162,71 | 163,75 | 163,75 | 436.600 |
08 abr 2024 | 164,64 | 165,22 | 163,92 | 164,14 | 164,14 | 422.000 |
05 abr 2024 | 163,65 | 165,45 | 163,17 | 164,39 | 164,39 | 468.600 |
04 abr 2024 | 165,21 | 165,50 | 162,09 | 162,74 | 162,74 | 529.300 |
03 abr 2024 | 163,60 | 166,17 | 163,60 | 163,92 | 163,92 | 493.900 |
02 abr 2024 | 163,68 | 164,48 | 162,76 | 164,25 | 164,25 | 535.000 |
01 abr 2024 | 162,89 | 164,96 | 161,58 | 164,28 | 164,28 | 362.800 |
28 mar 2024 | 164,15 | 165,99 | 163,61 | 164,01 | 164,01 | 443.100 |
27 mar 2024 | 165,04 | 165,42 | 163,41 | 164,15 | 164,15 | 465.300 |
26 mar 2024 | 164,86 | 165,67 | 163,69 | 164,14 | 164,14 | 526.100 |
25 mar 2024 | 165,13 | 165,45 | 162,41 | 164,29 | 164,29 | 493.100 |
22 mar 2024 | 166,34 | 166,46 | 164,17 | 165,08 | 165,08 | 391.100 |
21 mar 2024 | 165,48 | 166,53 | 164,67 | 165,65 | 165,65 | 520.200 |
20 mar 2024 | 164,00 | 165,56 | 163,51 | 165,53 | 165,53 | 390.500 |
19 mar 2024 | 165,44 | 165,61 | 163,60 | 163,98 | 163,98 | 677.600 |
18 mar 2024 | 165,75 | 167,63 | 164,96 | 166,48 | 166,48 | 432.800 |
15 mar 2024 | 166,22 | 166,86 | 163,81 | 164,59 | 164,59 | 988.600 |
14 mar 2024 | 165,50 | 168,82 | 165,40 | 166,28 | 166,28 | 936.900 |
13 mar 2024 | 165,06 | 166,10 | 163,62 | 164,80 | 164,80 | 590.900 |
12 mar 2024 | 164,65 | 165,14 | 163,18 | 164,56 | 164,56 | 748.400 |
11 mar 2024 | 160,22 | 164,10 | 160,22 | 163,47 | 163,47 | 1.130.100 |
08 mar 2024 | 158,55 | 160,08 | 157,63 | 160,00 | 160,00 | 670.700 |
07 mar 2024 | 158,59 | 159,31 | 157,04 | 158,41 | 158,41 | 617.900 |
06 mar 2024 | 160,54 | 163,54 | 157,69 | 157,75 | 157,75 | 898.200 |
05 mar 2024 | 158,27 | 158,75 | 155,33 | 157,84 | 157,84 | 679.900 |
04 mar 2024 | 157,83 | 159,69 | 157,13 | 159,00 | 159,00 | 732.500 |
01 mar 2024 | 159,65 | 160,10 | 157,65 | 158,05 | 158,05 | 738.700 |
29 feb 2024 | 162,26 | 162,41 | 159,46 | 160,42 | 160,42 | 891.600 |
28 feb 2024 | 161,61 | 163,40 | 161,61 | 162,10 | 162,10 | 650.600 |
27 feb 2024 | 159,49 | 161,60 | 158,37 | 161,54 | 161,54 | 732.800 |
26 feb 2024 | 160,00 | 162,17 | 159,33 | 159,43 | 159,43 | 918.600 |
23 feb 2024 | 157,72 | 160,70 | 157,35 | 160,28 | 160,28 | 782.000 |
22 feb 2024 | 157,73 | 158,01 | 155,93 | 156,39 | 156,39 | 1.341.000 |
21 feb 2024 | 152,06 | 154,97 | 147,04 | 154,87 | 154,87 | 2.239.200 |
20 feb 2024 | 162,32 | 162,68 | 159,89 | 160,10 | 160,10 | 732.100 |
16 feb 2024 | 164,94 | 165,00 | 162,15 | 162,77 | 162,77 | 462.000 |
15 feb 2024 | 164,58 | 164,80 | 162,91 | 164,24 | 164,24 | 478.700 |
14 feb 2024 | 163,69 | 165,35 | 162,49 | 165,29 | 165,29 | 602.800 |
13 feb 2024 | 161,13 | 164,16 | 161,05 | 164,13 | 164,13 | 705.100 |
12 feb 2024 | 163,66 | 163,93 | 162,36 | 162,83 | 162,83 | 408.600 |
09 feb 2024 | 163,66 | 165,96 | 163,30 | 164,31 | 164,31 | 477.400 |
08 feb 2024 | 163,96 | 164,25 | 162,05 | 163,18 | 163,18 | 751.500 |
07 feb 2024 | 163,73 | 166,50 | 162,50 | 164,33 | 164,33 | 693.400 |
06 feb 2024 | 162,00 | 166,71 | 161,51 | 162,45 | 162,45 | 1.934.800 |
05 feb 2024 | 162,00 | 162,58 | 159,90 | 160,80 | 160,80 | 1.436.500 |
02 feb 2024 | 161,37 | 162,81 | 160,72 | 162,00 | 162,00 | 769.700 |
01 feb 2024 | 159,67 | 162,96 | 159,38 | 161,99 | 161,99 | 856.800 |
31 ene 2024 | 161,22 | 163,02 | 158,90 | 158,93 | 158,93 | 1.101.500 |
30 ene 2024 | 160,25 | 161,01 | 159,42 | 160,31 | 160,31 | 764.800 |
29 ene 2024 | 159,60 | 160,17 | 158,85 | 160,03 | 160,03 | 692.500 |
26 ene 2024 | 157,97 | 159,58 | 157,93 | 159,58 | 159,58 | 542.000 |
25 ene 2024 | 157,45 | 159,16 | 157,11 | 158,89 | 158,89 | 654.300 |
24 ene 2024 | 157,37 | 158,33 | 157,22 | 157,34 | 157,34 | 491.000 |
23 ene 2024 | 158,43 | 159,08 | 156,77 | 157,05 | 157,05 | 745.400 |
22 ene 2024 | 158,03 | 159,89 | 158,03 | 159,06 | 159,06 | 566.100 |
19 ene 2024 | 159,83 | 159,90 | 157,41 | 157,73 | 157,73 | 711.100 |
18 ene 2024 | 158,32 | 159,76 | 157,88 | 159,06 | 159,06 | 767.800 |
17 ene 2024 | 155,57 | 158,14 | 155,57 | 157,86 | 157,86 | 776.600 |
16 ene 2024 | 158,75 | 159,94 | 155,82 | 156,10 | 156,10 | 1.307.600 |
12 ene 2024 | 158,07 | 160,21 | 157,51 | 158,73 | 158,73 | 972.200 |
11 ene 2024 | 155,54 | 157,15 | 155,21 | 156,31 | 156,31 | 479.700 |
10 ene 2024 | 153,66 | 155,51 | 153,66 | 155,22 | 155,22 | 476.200 |
09 ene 2024 | 151,81 | 153,82 | 151,81 | 153,46 | 153,46 | 484.700 |
08 ene 2024 | 151,08 | 152,88 | 150,85 | 152,28 | 152,28 | 553.800 |
05 ene 2024 | 152,52 | 152,78 | 151,01 | 151,05 | 151,05 | 532.800 |
04 ene 2024 | 152,68 | 153,78 | 152,01 | 152,14 | 152,14 | 537.200 |
03 ene 2024 | 151,84 | 154,17 | 151,65 | 152,82 | 152,82 | 955.700 |
02 ene 2024 | 152,12 | 152,53 | 150,56 | 152,27 | 152,27 | 670.000 |
29 dic 2023 | 152,70 | 152,85 | 151,35 | 152,79 | 152,79 | 356.400 |
28 dic 2023 | 153,15 | 153,78 | 151,90 | 152,56 | 152,56 | 332.200 |
27 dic 2023 | 153,10 | 154,12 | 152,77 | 153,10 | 153,10 | 420.700 |
26 dic 2023 | 152,15 | 153,75 | 152,02 | 153,64 | 153,64 | 379.600 |
22 dic 2023 | 151,20 | 152,85 | 150,73 | 152,25 | 152,25 | 411.600 |
21 dic 2023 | 149,89 | 151,09 | 149,58 | 150,85 | 150,85 | 780.800 |
20 dic 2023 | 150,75 | 151,95 | 149,61 | 149,61 | 149,61 | 638.200 |
19 dic 2023 | 149,70 | 150,89 | 149,01 | 150,60 | 150,60 | 586.100 |
18 dic 2023 | 148,71 | 150,00 | 147,60 | 149,02 | 149,02 | 818.400 |
15 dic 2023 | 145,00 | 146,53 | 145,00 | 146,02 | 146,02 | 1.628.300 |
14 dic 2023 | 148,92 | 149,08 | 144,66 | 144,80 | 144,80 | 1.014.800 |
13 dic 2023 | 149,34 | 150,15 | 148,66 | 148,77 | 148,77 | 770.300 |
12 dic 2023 | 147,32 | 149,74 | 147,32 | 148,93 | 148,93 | 735.300 |
11 dic 2023 | 144,95 | 147,72 | 144,95 | 147,03 | 147,03 | 659.200 |
08 dic 2023 | 143,82 | 145,90 | 143,82 | 145,72 | 145,72 | 865.400 |
07 dic 2023 | 144,50 | 144,89 | 143,28 | 144,55 | 144,55 | 550.400 |
06 dic 2023 | 145,71 | 146,28 | 144,50 | 144,54 | 144,54 | 609.100 |
05 dic 2023 | 145,24 | 146,98 | 145,16 | 145,74 | 145,74 | 469.300 |
04 dic 2023 | 146,00 | 147,23 | 144,91 | 145,46 | 145,46 | 546.100 |
01 dic 2023 | 145,75 | 146,29 | 144,50 | 145,83 | 145,83 | 675.900 |
30 nov 2023 | 146,03 | 147,29 | 144,80 | 146,00 | 146,00 | 1.621.800 |
29 nov 2023 | 147,06 | 147,50 | 144,49 | 146,17 | 146,17 | 794.500 |
28 nov 2023 | 145,18 | 147,16 | 145,18 | 145,69 | 145,69 | 759.800 |
27 nov 2023 | 144,83 | 145,88 | 144,57 | 145,69 | 145,69 | 526.800 |
24 nov 2023 | 144,21 | 145,61 | 144,04 | 145,54 | 145,54 | 287.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |