Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 139,00 | 141,00 | 139,00 | 139,00 | 139,00 | 1.977.370 |
06 dic 2023 | 140,49 | 141,00 | 139,73 | 140,49 | 140,49 | 668.203 |
05 dic 2023 | 140,00 | 141,00 | 138,20 | 140,00 | 140,00 | 477.840 |
04 dic 2023 | 141,00 | 142,00 | 138,63 | 141,00 | 141,00 | 2.604.389 |
01 dic 2023 | 140,50 | 141,00 | 138,00 | 140,46 | 140,46 | 89.324 |
30 nov 2023 | 138,00 | 140,50 | 137,51 | 138,00 | 138,00 | 12.119.399 |
29 nov 2023 | 138,50 | 142,38 | 138,02 | 138,50 | 138,50 | 668.984 |
28 nov 2023 | 139,90 | 139,90 | 136,17 | 139,90 | 139,90 | 623.060 |
27 nov 2023 | 137,55 | 138,13 | 135,50 | 137,55 | 137,55 | 2.166.772 |
24 nov 2023 | 136,90 | 137,99 | 135,70 | 136,90 | 136,90 | 441.929 |
23 nov 2023 | 136,20 | 137,90 | 135,52 | 136,20 | 136,20 | 511.127 |
22 nov 2023 | 136,60 | 140,50 | 136,46 | 136,60 | 136,60 | 378.962 |
21 nov 2023 | 141,00 | 141,51 | 134,20 | 141,00 | 141,00 | 2.850.788 |
20 nov 2023 | 139,39 | 139,39 | 134,36 | 139,39 | 139,39 | 1.546.775 |
17 nov 2023 | 136,97 | 136,97 | 133,65 | 136,97 | 136,97 | 319.606 |
16 nov 2023 | 135,00 | 135,90 | 133,53 | 135,00 | 135,00 | 521.158 |
15 nov 2023 | 133,40 | 134,40 | 132,10 | 133,40 | 133,40 | 6.250.857 |
14 nov 2023 | 131,60 | 134,06 | 130,00 | 131,60 | 131,60 | 488.068 |
13 nov 2023 | 131,00 | 131,00 | 128,00 | 131,00 | 131,00 | 1.522.909 |
10 nov 2023 | 128,10 | 129,97 | 128,00 | 128,10 | 128,10 | 320.192 |
09 nov 2023 | 127,80 | 131,00 | 126,00 | 127,80 | 127,80 | 1.163.383 |
08 nov 2023 | 128,85 | 130,43 | 128,00 | 128,85 | 128,85 | 392.868 |
07 nov 2023 | 128,50 | 129,55 | 128,01 | 128,50 | 128,50 | 899.327 |
06 nov 2023 | 128,50 | 131,99 | 128,50 | 128,50 | 128,50 | 580.212 |
03 nov 2023 | 129,20 | 131,54 | 129,50 | 131,19 | 131,19 | 273.626 |
02 nov 2023 | 129,20 | 131,40 | 129,00 | 129,20 | 129,20 | 986.364 |
31 oct 2023 | 129,94 | 129,99 | 124,60 | 129,94 | 129,94 | 1.741.385 |
30 oct 2023 | 126,20 | 126,50 | 124,20 | 125,74 | 125,74 | 239.223 |
26 oct 2023 | 124,85 | 125,99 | 124,00 | 124,85 | 124,85 | 981.462 |
25 oct 2023 | 124,15 | 126,00 | 123,00 | 124,15 | 124,15 | 360.242 |
24 oct 2023 | 125,01 | 131,15 | 124,00 | 125,01 | 125,01 | 955.662 |
23 oct 2023 | 127,10 | 129,01 | 126,96 | 127,10 | 127,10 | 2.012.183 |
20 oct 2023 | 129,99 | 132,01 | 126,99 | 129,99 | 129,99 | 1.753.107 |
19 oct 2023 | 131,40 | 133,99 | 130,11 | 131,40 | 131,40 | 2.056.103 |
18 oct 2023 | 133,99 | 135,00 | 133,00 | 133,99 | 133,99 | 115.209.600 |
17 oct 2023 | 135,89 | 137,48 | 134,04 | 135,89 | 135,89 | 2.638.278 |
16 oct 2023 | 136,50 | 136,60 | 133,99 | 136,50 | 136,50 | 2.946.920 |
13 oct 2023 | 135,73 | 138,00 | 132,92 | 135,73 | 135,73 | 977.248 |
12 oct 2023 | 133,00 | 133,50 | 130,00 | 133,00 | 133,00 | 2.759.813 |
11 oct 2023 | 130,17 | 132,78 | 124,99 | 130,17 | 130,17 | 1.879.068 |
10 oct 2023 | 125,79 | 126,50 | 118,17 | 125,79 | 125,79 | 748.606 |
06 oct 2023 | 118,17 | 121,03 | 117,52 | 118,17 | 118,17 | 2.224.624 |
05 oct 2023 | 121,10 | 123,45 | 121,10 | 121,10 | 121,10 | 798.926 |
04 oct 2023 | 121,99 | 122,01 | 120,70 | 121,99 | 121,99 | 745.516 |
03 oct 2023 | 122,00 | 122,84 | 121,09 | 122,00 | 122,00 | 4.105.308 |
02 oct 2023 | 122,96 | 122,99 | 121,10 | 122,44 | 122,44 | 282.341 |
29 sept 2023 | 121,00 | 124,00 | 121,00 | 121,00 | 121,00 | 2.777.884 |
28 sept 2023 | 121,00 | 123,00 | 120,17 | 121,00 | 121,00 | 1.009.909 |
27 sept 2023 | 120,17 | 127,00 | 120,00 | 120,17 | 120,17 | 1.130.649 |
26 sept 2023 | 121,88 | 125,30 | 121,88 | 121,88 | 121,88 | 1.867.092 |
25 sept 2023 | 125,00 | 127,00 | 124,23 | 125,00 | 125,00 | 1.934.708 |
22 sept 2023 | 125,87 | 126,89 | 124,52 | 125,39 | 125,39 | 49.388 |
21 sept 2023 | 124,50 | 126,69 | 124,50 | 124,50 | 124,50 | 868.604 |
20 sept 2023 | 126,40 | 127,50 | 126,00 | 126,40 | 126,40 | 639.849 |
15 sept 2023 | 126,00 | 130,00 | 126,00 | 126,00 | 126,00 | 13.433.137 |
14 sept 2023 | 129,20 | 130,00 | 126,86 | 129,20 | 129,20 | 2.015.105 |
13 sept 2023 | 128,20 | 130,50 | 128,20 | 128,20 | 128,20 | 2.700.846 |
12 sept 2023 | 128,10 | 130,21 | 127,15 | 128,10 | 128,10 | 1.587.280 |
11 sept 2023 | 127,50 | 128,00 | 125,12 | 127,38 | 127,38 | 268.903 |
08 sept 2023 | 125,11 | 128,03 | 125,11 | 125,11 | 125,11 | 1.006.936 |
07 sept 2023 | 126,10 | 131,00 | 126,10 | 126,10 | 126,10 | 1.020.727 |
06 sept 2023 | 128,78 | 131,98 | 128,31 | 128,78 | 128,78 | 1.226.983 |
05 sept 2023 | 128,20 | 132,47 | 128,20 | 128,20 | 128,20 | 431.459 |
04 sept 2023 | 132,00 | 134,77 | 129,81 | 132,00 | 132,00 | 195.172 |
01 sept 2023 | 132,81 | 133,76 | 131,13 | 132,81 | 132,81 | 775.793 |
31 ago 2023 | 133,76 | 133,76 | 131,00 | 133,76 | 133,76 | 4.026.609 |
30 ago 2023 | 131,50 | 133,00 | 131,50 | 131,50 | 131,50 | 1.361.025 |
29 ago 2023 | 132,90 | 135,98 | 131,00 | 132,90 | 132,90 | 1.529.013 |
28 ago 2023 | 135,13 | 136,00 | 134,64 | 135,13 | 135,13 | 961.653 |
25 ago 2023 | 136,00 | 136,90 | 134,01 | 136,00 | 136,00 | 3.056.594 |
24 ago 2023 | 136,50 | 136,95 | 134,85 | 136,50 | 136,50 | 3.406.321 |
23 ago 2023 | 136,03 | 136,71 | 135,00 | 136,03 | 136,03 | 971.553 |
22 ago 2023 | 135,00 | 135,25 | 134,00 | 135,00 | 135,00 | 556.117 |
21 ago 2023 | 134,00 | 134,81 | 133,00 | 134,00 | 134,00 | 2.904.337 |
18 ago 2023 | 133,00 | 133,35 | 131,00 | 133,00 | 133,00 | 467.086 |
17 ago 2023 | 132,00 | 132,40 | 129,20 | 132,00 | 132,00 | 1.443.347 |
16 ago 2023 | 131,00 | 131,54 | 128,00 | 131,00 | 131,00 | 509.416 |
14 ago 2023 | 129,00 | 130,00 | 127,84 | 129,00 | 129,00 | 648.182 |
11 ago 2023 | 128,99 | 133,19 | 128,52 | 128,99 | 128,99 | 1.659.087 |
10 ago 2023 | 133,19 | 133,19 | 131,09 | 133,19 | 133,19 | 883.904 |
09 ago 2023 | 133,00 | 133,00 | 129,50 | 133,00 | 133,00 | 4.664.149 |
08 ago 2023 | 129,13 | 129,98 | 128,00 | 129,13 | 129,13 | 526.290 |
07 ago 2023 | 129,80 | 131,90 | 125,51 | 129,80 | 129,80 | 482.871 |
04 ago 2023 | 125,00 | 132,00 | 125,00 | 125,00 | 125,00 | 995.303 |
03 ago 2023 | 128,00 | 133,99 | 128,00 | 128,00 | 128,00 | 859.234 |
02 ago 2023 | 130,50 | 134,99 | 130,01 | 130,50 | 130,50 | 903.791 |
01 ago 2023 | 131,00 | 133,02 | 131,00 | 131,00 | 131,00 | 3.442.688 |
31 jul 2023 | 132,45 | 133,01 | 131,30 | 132,45 | 132,45 | 3.712.165 |
28 jul 2023 | 130,85 | 135,98 | 130,10 | 130,85 | 130,85 | 468.037 |
27 jul 2023 | 133,50 | 138,00 | 132,01 | 133,50 | 133,50 | 2.700.165 |
26 jul 2023 | 136,30 | 137,97 | 134,01 | 136,30 | 136,30 | 3.534.598 |
25 jul 2023 | 136,77 | 138,50 | 135,38 | 136,77 | 136,77 | 599.803 |
24 jul 2023 | 135,38 | 138,79 | 133,01 | 135,38 | 135,38 | 3.944.185 |
21 jul 2023 | 134,00 | 134,40 | 132,64 | 134,00 | 134,00 | 1.055.768 |
20 jul 2023 | 133,00 | 134,00 | 129,02 | 133,00 | 133,00 | 4.955.785 |
19 jul 2023 | 132,00 | 132,00 | 125,90 | 132,00 | 132,00 | 3.193.891 |
18 jul 2023 | 126,79 | 128,90 | 126,10 | 126,79 | 126,79 | 15.947.908 |
17 jul 2023 | 126,79 | 127,70 | 126,76 | 126,79 | 126,79 | 13.750.304 |
14 jul 2023 | 127,00 | 127,46 | 126,00 | 127,00 | 127,00 | 3.887.040 |
13 jul 2023 | 126,50 | 128,98 | 125,30 | 126,50 | 126,50 | 3.003.424 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |