Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 161,20 | 161,24 | 156,27 | 160,53 | 160,53 | 1.134.733 |
01 may 2024 | 161,56 | 162,58 | 154,50 | 158,52 | 158,52 | 1.591.700 |
30 abr 2024 | 171,01 | 172,22 | 162,23 | 162,53 | 162,53 | 1.701.300 |
29 abr 2024 | 180,37 | 182,73 | 170,68 | 171,86 | 171,86 | 1.524.900 |
26 abr 2024 | 176,72 | 179,74 | 172,00 | 179,63 | 179,63 | 1.512.200 |
25 abr 2024 | 173,44 | 178,96 | 169,50 | 176,03 | 176,03 | 2.059.300 |
24 abr 2024 | 177,51 | 181,97 | 172,70 | 176,98 | 176,98 | 2.516.100 |
23 abr 2024 | 164,48 | 178,13 | 163,10 | 176,99 | 176,99 | 2.511.400 |
22 abr 2024 | 155,15 | 162,53 | 153,72 | 161,46 | 161,46 | 1.560.000 |
19 abr 2024 | 165,81 | 165,88 | 154,42 | 156,73 | 156,73 | 2.663.400 |
18 abr 2024 | 163,98 | 172,09 | 162,64 | 167,51 | 167,51 | 2.232.500 |
17 abr 2024 | 169,75 | 173,65 | 163,60 | 166,26 | 166,26 | 1.729.600 |
16 abr 2024 | 163,00 | 167,40 | 162,61 | 165,68 | 165,68 | 1.146.100 |
15 abr 2024 | 165,16 | 167,94 | 162,70 | 163,40 | 163,40 | 1.161.100 |
12 abr 2024 | 165,00 | 168,07 | 161,77 | 162,91 | 162,91 | 1.234.700 |
11 abr 2024 | 168,30 | 171,60 | 166,14 | 167,22 | 167,22 | 1.155.700 |
10 abr 2024 | 168,49 | 174,42 | 166,40 | 167,18 | 167,18 | 1.658.600 |
09 abr 2024 | 168,50 | 170,90 | 165,82 | 170,15 | 170,15 | 1.956.100 |
08 abr 2024 | 161,54 | 168,79 | 161,54 | 165,66 | 165,66 | 1.336.500 |
05 abr 2024 | 163,34 | 165,33 | 160,61 | 161,38 | 161,38 | 2.633.100 |
04 abr 2024 | 165,90 | 169,90 | 162,29 | 162,53 | 162,53 | 2.345.300 |
03 abr 2024 | 174,96 | 179,75 | 163,34 | 163,77 | 163,77 | 4.094.800 |
02 abr 2024 | 185,44 | 186,46 | 181,21 | 185,93 | 185,93 | 1.706.300 |
01 abr 2024 | 195,99 | 196,36 | 187,05 | 191,97 | 191,97 | 1.706.100 |
28 mar 2024 | 197,37 | 200,65 | 193,90 | 196,03 | 196,03 | 957.700 |
27 mar 2024 | 199,55 | 200,05 | 192,92 | 196,25 | 196,25 | 923.500 |
26 mar 2024 | 202,46 | 206,03 | 197,63 | 197,82 | 197,82 | 865.000 |
25 mar 2024 | 204,35 | 207,01 | 199,40 | 200,04 | 200,04 | 1.124.600 |
22 mar 2024 | 207,00 | 209,70 | 202,19 | 205,60 | 205,60 | 991.200 |
21 mar 2024 | 203,42 | 209,36 | 196,72 | 207,31 | 207,31 | 1.363.200 |
20 mar 2024 | 190,77 | 201,41 | 187,67 | 200,54 | 200,54 | 1.100.800 |
19 mar 2024 | 194,50 | 195,24 | 187,13 | 190,67 | 190,67 | 1.495.700 |
18 mar 2024 | 202,00 | 206,41 | 195,64 | 196,86 | 196,86 | 1.178.700 |
15 mar 2024 | 198,36 | 201,51 | 194,84 | 199,37 | 199,37 | 1.654.900 |
14 mar 2024 | 206,91 | 207,81 | 198,24 | 200,29 | 200,29 | 794.800 |
13 mar 2024 | 204,99 | 209,72 | 203,65 | 206,42 | 206,42 | 827.100 |
12 mar 2024 | 195,25 | 206,57 | 194,13 | 205,31 | 205,31 | 1.180.100 |
11 mar 2024 | 199,06 | 199,30 | 192,68 | 193,98 | 193,98 | 1.366.200 |
08 mar 2024 | 210,73 | 213,84 | 200,75 | 200,91 | 200,91 | 1.478.800 |
07 mar 2024 | 207,73 | 212,10 | 207,08 | 209,93 | 209,93 | 755.900 |
06 mar 2024 | 207,44 | 212,90 | 206,54 | 207,01 | 207,01 | 1.296.200 |
05 mar 2024 | 206,07 | 206,50 | 192,53 | 201,62 | 201,62 | 2.488.700 |
04 mar 2024 | 219,97 | 221,83 | 205,63 | 208,96 | 208,96 | 1.901.000 |
01 mar 2024 | 210,00 | 217,71 | 207,60 | 217,40 | 217,40 | 1.311.000 |
29 feb 2024 | 206,00 | 209,97 | 203,59 | 208,53 | 208,53 | 1.213.700 |
28 feb 2024 | 200,36 | 206,60 | 199,41 | 204,75 | 204,75 | 1.271.900 |
27 feb 2024 | 200,91 | 204,72 | 197,71 | 202,00 | 202,00 | 1.504.100 |
26 feb 2024 | 188,18 | 200,49 | 188,00 | 199,61 | 199,61 | 1.602.000 |
23 feb 2024 | 182,00 | 186,96 | 179,50 | 185,94 | 185,94 | 1.201.900 |
22 feb 2024 | 176,59 | 183,62 | 176,24 | 182,37 | 182,37 | 1.163.400 |
21 feb 2024 | 170,14 | 176,27 | 170,01 | 172,33 | 172,33 | 732.400 |
20 feb 2024 | 173,00 | 175,13 | 168,78 | 171,37 | 171,37 | 959.300 |
16 feb 2024 | 175,47 | 177,17 | 172,22 | 173,98 | 173,98 | 857.100 |
15 feb 2024 | 168,00 | 175,54 | 168,00 | 175,26 | 175,26 | 1.256.700 |
14 feb 2024 | 170,55 | 172,03 | 165,05 | 166,78 | 166,78 | 1.199.900 |
13 feb 2024 | 165,00 | 172,84 | 163,81 | 167,86 | 167,86 | 1.342.800 |
12 feb 2024 | 173,88 | 179,58 | 171,56 | 171,91 | 171,91 | 1.404.700 |
09 feb 2024 | 172,75 | 175,74 | 170,66 | 174,52 | 174,52 | 1.517.600 |
08 feb 2024 | 167,67 | 174,20 | 167,67 | 171,54 | 171,54 | 1.911.700 |
07 feb 2024 | 171,16 | 172,92 | 160,53 | 164,82 | 164,82 | 4.177.800 |
06 feb 2024 | 169,73 | 174,65 | 168,58 | 173,32 | 173,32 | 2.485.400 |
05 feb 2024 | 172,59 | 174,32 | 161,04 | 169,74 | 169,74 | 1.906.900 |
02 feb 2024 | 161,96 | 170,33 | 160,67 | 169,76 | 169,76 | 1.093.200 |
01 feb 2024 | 161,50 | 162,79 | 158,93 | 162,50 | 162,50 | 802.900 |
31 ene 2024 | 159,73 | 163,57 | 158,35 | 159,53 | 159,53 | 1.053.100 |
30 ene 2024 | 157,04 | 161,17 | 156,68 | 161,01 | 161,01 | 1.197.700 |
29 ene 2024 | 157,88 | 159,00 | 152,15 | 158,84 | 158,84 | 1.252.600 |
26 ene 2024 | 159,55 | 159,55 | 155,83 | 157,14 | 157,14 | 591.400 |
25 ene 2024 | 157,46 | 159,99 | 154,23 | 156,55 | 156,55 | 926.800 |
24 ene 2024 | 158,64 | 159,00 | 154,55 | 154,87 | 154,87 | 782.300 |
23 ene 2024 | 155,62 | 158,02 | 153,36 | 156,18 | 156,18 | 1.009.100 |
22 ene 2024 | 153,22 | 154,27 | 143,09 | 153,86 | 153,86 | 11.977.100 |
19 ene 2024 | 161,17 | 161,17 | 153,50 | 157,79 | 157,79 | 1.721.400 |
18 ene 2024 | 160,52 | 161,57 | 151,24 | 156,38 | 156,38 | 2.588.900 |
17 ene 2024 | 161,56 | 163,26 | 158,81 | 163,10 | 163,10 | 1.000.100 |
16 ene 2024 | 157,74 | 164,71 | 156,27 | 163,93 | 163,93 | 1.154.900 |
12 ene 2024 | 159,66 | 161,06 | 157,47 | 157,61 | 157,61 | 704.200 |
11 ene 2024 | 157,90 | 160,21 | 153,51 | 159,07 | 159,07 | 1.120.800 |
10 ene 2024 | 154,67 | 156,41 | 151,60 | 155,63 | 155,63 | 972.300 |
09 ene 2024 | 149,25 | 155,90 | 148,51 | 154,68 | 154,68 | 1.138.200 |
08 ene 2024 | 139,30 | 152,60 | 139,11 | 150,65 | 150,65 | 1.654.500 |
05 ene 2024 | 135,95 | 142,75 | 135,14 | 138,02 | 138,02 | 1.019.300 |
04 ene 2024 | 132,10 | 139,00 | 131,55 | 137,27 | 137,27 | 821.900 |
03 ene 2024 | 138,01 | 138,65 | 131,77 | 132,16 | 132,16 | 996.900 |
02 ene 2024 | 141,59 | 141,82 | 131,50 | 139,66 | 139,66 | 1.732.800 |
29 dic 2023 | 144,99 | 146,32 | 143,75 | 144,34 | 144,34 | 642.300 |
28 dic 2023 | 143,68 | 147,32 | 143,03 | 145,11 | 145,11 | 637.700 |
27 dic 2023 | 143,92 | 144,34 | 141,61 | 144,05 | 144,05 | 607.200 |
26 dic 2023 | 144,26 | 145,12 | 142,30 | 143,74 | 143,74 | 666.600 |
22 dic 2023 | 144,95 | 145,38 | 140,08 | 143,84 | 143,84 | 1.061.500 |
21 dic 2023 | 147,57 | 149,94 | 143,76 | 145,20 | 145,20 | 858.700 |
20 dic 2023 | 151,28 | 153,53 | 143,21 | 144,65 | 144,65 | 1.203.200 |
19 dic 2023 | 149,00 | 152,62 | 148,71 | 152,53 | 152,53 | 1.096.600 |
18 dic 2023 | 145,53 | 148,08 | 144,39 | 147,78 | 147,78 | 1.033.000 |
15 dic 2023 | 143,37 | 144,91 | 140,73 | 144,37 | 144,37 | 1.558.500 |
14 dic 2023 | 142,50 | 146,95 | 139,88 | 143,21 | 143,21 | 1.986.600 |
13 dic 2023 | 132,01 | 142,10 | 131,98 | 141,79 | 141,79 | 2.308.500 |
12 dic 2023 | 129,37 | 131,15 | 126,05 | 131,07 | 131,07 | 1.262.600 |
11 dic 2023 | 127,94 | 128,88 | 125,21 | 128,61 | 128,61 | 873.400 |
08 dic 2023 | 127,32 | 128,34 | 124,28 | 127,27 | 127,27 | 775.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |