Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 127,70 | 127,88 | 127,70 | 127,88 | 127,88 | 400 |
27 mar 2024 | 125,48 | 126,30 | 125,48 | 126,00 | 126,00 | 270 |
26 mar 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
25 mar 2024 | 125,42 | 126,88 | 125,32 | 126,88 | 126,88 | 260 |
22 mar 2024 | 124,34 | 126,00 | 124,26 | 126,00 | 126,00 | 1023 |
21 mar 2024 | 125,72 | 126,04 | 125,72 | 126,02 | 126,02 | 185 |
20 mar 2024 | 123,56 | 124,86 | 123,56 | 124,86 | 124,86 | 100 |
19 mar 2024 | 121,54 | 123,32 | 121,54 | 123,32 | 123,32 | 200 |
18 mar 2024 | 122,20 | 122,52 | 122,20 | 122,52 | 122,52 | 4 |
15 mar 2024 | 123,72 | 123,80 | 123,18 | 123,18 | 123,18 | 145 |
14 mar 2024 | 122,94 | 123,06 | 122,94 | 123,06 | 123,06 | 45 |
13 mar 2024 | 124,10 | 124,10 | 123,52 | 123,52 | 123,52 | 176 |
12 mar 2024 | 125,40 | 125,80 | 125,40 | 125,80 | 125,80 | 150 |
11 mar 2024 | 123,12 | 125,00 | 122,50 | 125,00 | 125,00 | 314 |
08 mar 2024 | 120,80 | 122,96 | 120,80 | 122,96 | 122,96 | 490 |
07 mar 2024 | 120,42 | 121,24 | 120,42 | 121,24 | 121,24 | 928 |
06 mar 2024 | 122,56 | 124,00 | 122,56 | 122,76 | 122,76 | 69 |
05 mar 2024 | 123,66 | 124,08 | 122,56 | 124,08 | 124,08 | 508 |
04 mar 2024 | 125,12 | 126,34 | 125,02 | 126,34 | 126,34 | 379 |
01 mar 2024 | 126,00 | 126,60 | 125,00 | 126,60 | 126,60 | 533 |
29 feb 2024 | 124,12 | 126,16 | 123,78 | 125,46 | 125,46 | 112 |
28 feb 2024 | 124,88 | 125,88 | 124,88 | 125,22 | 125,22 | 380 |
27 feb 2024 | 123,34 | 125,26 | 123,34 | 125,26 | 125,26 | 162 |
26 feb 2024 | 125,00 | 126,58 | 124,62 | 125,26 | 125,26 | 237 |
23 feb 2024 | 125,40 | 125,88 | 124,74 | 125,50 | 125,50 | 449 |
22 feb 2024 | 125,00 | 126,60 | 124,34 | 126,60 | 126,60 | 460 |
21 feb 2024 | 124,66 | 124,68 | 124,40 | 124,40 | 124,40 | 300 |
20 feb 2024 | 124,12 | 125,00 | 123,82 | 125,00 | 125,00 | 139 |
19 feb 2024 | 124,70 | 125,98 | 123,12 | 125,20 | 125,20 | 1454 |
16 feb 2024 | 127,78 | 128,20 | 126,30 | 126,30 | 126,30 | 320 |
15 feb 2024 | 125,00 | 127,48 | 125,00 | 127,38 | 127,38 | 534 |
14 feb 2024 | 126,84 | 127,58 | 125,62 | 126,22 | 126,22 | 647 |
13 feb 2024 | 123,20 | 125,50 | 122,24 | 125,50 | 125,50 | 449 |
12 feb 2024 | 120,92 | 126,92 | 120,84 | 126,90 | 126,90 | 1071 |
09 feb 2024 | 128,20 | 128,56 | 118,22 | 120,36 | 120,36 | 1443 |
08 feb 2024 | 143,00 | 148,50 | 143,00 | 148,50 | 148,50 | 653 |
07 feb 2024 | 141,64 | 143,90 | 141,64 | 143,90 | 143,90 | 167 |
06 feb 2024 | 140,50 | 142,34 | 140,22 | 141,16 | 141,16 | 1486 |
05 feb 2024 | 139,18 | 141,18 | 137,32 | 137,32 | 137,32 | 737 |
02 feb 2024 | 139,50 | 140,20 | 138,76 | 139,52 | 139,52 | 151 |
01 feb 2024 | 136,44 | 137,18 | 136,38 | 136,38 | 136,38 | 285 |
31 ene 2024 | 138,78 | 139,40 | 136,92 | 138,10 | 138,10 | 838 |
30 ene 2024 | 141,30 | 141,30 | 140,24 | 140,66 | 140,66 | 530 |
29 ene 2024 | 139,20 | 141,44 | 139,20 | 141,44 | 141,44 | 961 |
26 ene 2024 | 139,18 | 139,30 | 138,94 | 139,30 | 139,30 | 268 |
25 ene 2024 | 135,50 | 139,78 | 135,48 | 139,78 | 139,78 | 1742 |
24 ene 2024 | 136,20 | 137,30 | 135,42 | 135,78 | 135,78 | 1327 |
23 ene 2024 | 133,00 | 136,50 | 132,40 | 136,50 | 136,50 | 1889 |
22 ene 2024 | 136,10 | 136,20 | 136,10 | 136,20 | 136,20 | 129 |
19 ene 2024 | 136,20 | 138,00 | 133,76 | 133,76 | 133,76 | 528 |
18 ene 2024 | 134,30 | 136,00 | 134,30 | 136,00 | 136,00 | 485 |
17 ene 2024 | 135,08 | 135,30 | 134,44 | 134,44 | 134,44 | 1138 |
16 ene 2024 | 134,70 | 136,54 | 134,30 | 136,54 | 136,54 | 657 |
15 ene 2024 | 135,10 | 135,10 | 134,88 | 134,88 | 134,88 | 600 |
12 ene 2024 | 137,20 | 137,40 | 134,94 | 134,94 | 134,94 | 290 |
11 ene 2024 | 137,48 | 138,70 | 137,48 | 138,70 | 138,70 | 415 |
10 ene 2024 | 139,00 | 140,00 | 139,00 | 139,92 | 139,92 | 76 |
09 ene 2024 | 135,54 | 135,86 | 135,54 | 135,86 | 135,86 | 445 |
08 ene 2024 | 133,00 | 134,60 | 132,92 | 134,60 | 134,60 | 994 |
05 ene 2024 | 131,22 | 131,22 | 130,72 | 130,72 | 130,72 | 205 |
04 ene 2024 | 132,00 | 133,38 | 131,18 | 131,88 | 131,88 | 1312 |
03 ene 2024 | 134,72 | 135,00 | 132,66 | 132,66 | 132,66 | 757 |
02 ene 2024 | 137,30 | 138,90 | 137,10 | 137,10 | 137,10 | 449 |
29 dic 2023 | 137,70 | 138,42 | 137,70 | 138,42 | 138,42 | 40 |
28 dic 2023 | 137,00 | 137,34 | 136,90 | 136,96 | 136,96 | 534 |
27 dic 2023 | 138,66 | 138,66 | 137,32 | 137,32 | 137,32 | 469 |
22 dic 2023 | 139,22 | 141,28 | 139,10 | 140,20 | 140,20 | 587 |
21 dic 2023 | 135,04 | 139,74 | 134,96 | 139,74 | 139,74 | 1090 |
20 dic 2023 | 137,50 | 140,34 | 135,62 | 135,62 | 135,62 | 1441 |
19 dic 2023 | 135,40 | 137,52 | 134,96 | 137,52 | 137,52 | 995 |
18 dic 2023 | 133,00 | 135,68 | 131,58 | 135,68 | 135,68 | 787 |
15 dic 2023 | 132,46 | 134,62 | 131,90 | 133,12 | 133,12 | 1680 |
14 dic 2023 | 132,30 | 134,14 | 132,00 | 132,90 | 132,90 | 2520 |
13 dic 2023 | 133,10 | 133,40 | 132,26 | 132,72 | 132,72 | 1743 |
12 dic 2023 | 136,52 | 136,52 | 133,18 | 133,22 | 133,22 | 1643 |
11 dic 2023 | 136,06 | 137,38 | 133,76 | 137,38 | 137,38 | 709 |
08 dic 2023 | 132,20 | 133,50 | 131,56 | 133,46 | 133,46 | 940 |
07 dic 2023 | 128,10 | 132,46 | 127,72 | 132,46 | 132,46 | 3576 |
06 dic 2023 | 128,02 | 129,44 | 127,80 | 128,40 | 128,40 | 1479 |
05 dic 2023 | 128,40 | 129,00 | 127,00 | 127,62 | 127,62 | 2678 |
04 dic 2023 | 127,14 | 129,70 | 126,92 | 129,70 | 129,70 | 1080 |
01 dic 2023 | 123,82 | 127,34 | 123,82 | 127,34 | 127,34 | 802 |
30 nov 2023 | 123,00 | 124,98 | 123,00 | 124,54 | 124,54 | 3853 |
29 nov 2023 | 122,46 | 125,30 | 122,46 | 123,46 | 123,46 | 1785 |
28 nov 2023 | 123,60 | 124,38 | 123,10 | 123,60 | 123,60 | 2255 |
27 nov 2023 | 124,40 | 124,88 | 123,10 | 123,46 | 123,46 | 1942 |
24 nov 2023 | 125,00 | 125,10 | 123,42 | 124,92 | 124,92 | 2780 |
23 nov 2023 | 124,60 | 125,00 | 123,92 | 124,12 | 124,12 | 3240 |
22 nov 2023 | 123,10 | 126,68 | 123,10 | 125,02 | 125,02 | 3232 |
21 nov 2023 | 122,20 | 123,38 | 120,92 | 123,32 | 123,32 | 3751 |
20 nov 2023 | 124,50 | 126,82 | 121,96 | 122,48 | 122,48 | 3098 |
17 nov 2023 | 120,54 | 125,60 | 120,10 | 124,76 | 124,76 | 4605 |
16 nov 2023 | 119,50 | 120,50 | 118,30 | 119,30 | 119,30 | 4548 |
15 nov 2023 | 112,70 | 121,54 | 112,70 | 119,80 | 119,80 | 2984 |
14 nov 2023 | 110,10 | 113,78 | 109,80 | 113,00 | 113,00 | 3155 |
13 nov 2023 | 109,88 | 111,46 | 109,88 | 110,22 | 110,22 | 2516 |
10 nov 2023 | 107,44 | 110,86 | 105,80 | 110,86 | 110,86 | 3857 |
09 nov 2023 | 108,40 | 109,76 | 106,34 | 106,34 | 106,34 | 3785 |
08 nov 2023 | 109,56 | 110,72 | 108,64 | 108,64 | 108,64 | 4215 |
07 nov 2023 | 103,70 | 111,70 | 103,20 | 111,70 | 111,70 | 3563 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |