Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 207,87 | 212,68 | 207,87 | 211,25 | 211,25 | 328.300 |
18 abr 2024 | 204,74 | 208,18 | 204,07 | 207,64 | 207,64 | 120.400 |
17 abr 2024 | 207,62 | 209,86 | 204,43 | 204,46 | 204,46 | 138.800 |
16 abr 2024 | 206,13 | 209,92 | 204,30 | 207,62 | 207,62 | 159.700 |
15 abr 2024 | 207,34 | 207,34 | 203,67 | 205,09 | 205,09 | 102.400 |
12 abr 2024 | 204,43 | 206,38 | 204,43 | 205,79 | 205,79 | 126.800 |
11 abr 2024 | 207,54 | 207,54 | 203,96 | 205,29 | 205,29 | 93.900 |
10 abr 2024 | 205,88 | 208,49 | 204,91 | 207,28 | 207,28 | 101.600 |
09 abr 2024 | 208,24 | 208,87 | 206,67 | 207,84 | 207,84 | 76.100 |
08 abr 2024 | 208,09 | 209,64 | 206,78 | 207,72 | 207,72 | 112.900 |
05 abr 2024 | 206,53 | 209,00 | 205,07 | 208,09 | 208,09 | 139.400 |
04 abr 2024 | 208,66 | 209,84 | 205,29 | 205,70 | 205,70 | 88.900 |
03 abr 2024 | 206,91 | 208,89 | 206,02 | 207,08 | 207,08 | 164.700 |
02 abr 2024 | 206,87 | 208,50 | 205,94 | 207,31 | 207,31 | 166.300 |
01 abr 2024 | 209,37 | 209,76 | 207,96 | 208,12 | 208,12 | 106.200 |
28 mar 2024 | 209,76 | 211,99 | 208,80 | 210,29 | 210,29 | 137.600 |
27 mar 2024 | 209,03 | 209,77 | 206,94 | 209,43 | 209,43 | 133.600 |
26 mar 2024 | 208,40 | 209,47 | 207,21 | 208,19 | 208,19 | 124.200 |
25 mar 2024 | 207,10 | 210,22 | 205,76 | 209,19 | 209,19 | 215.400 |
22 mar 2024 | 206,63 | 206,63 | 204,56 | 206,25 | 206,25 | 227.600 |
21 mar 2024 | 206,23 | 206,64 | 204,51 | 206,02 | 206,02 | 151.700 |
20 mar 2024 | 210,85 | 211,09 | 203,61 | 204,84 | 204,84 | 198.200 |
19 mar 2024 | 209,26 | 212,21 | 206,43 | 210,30 | 210,30 | 226.800 |
18 mar 2024 | 205,57 | 210,20 | 204,60 | 207,98 | 207,98 | 229.700 |
15 mar 2024 | 202,19 | 206,49 | 202,19 | 205,62 | 205,62 | 345.900 |
14 mar 2024 | 203,37 | 204,58 | 201,77 | 204,00 | 204,00 | 257.300 |
13 mar 2024 | 204,94 | 205,19 | 199,77 | 204,05 | 204,05 | 256.300 |
12 mar 2024 | 203,19 | 205,68 | 201,60 | 205,17 | 205,17 | 247.200 |
11 mar 2024 | 204,08 | 204,43 | 201,44 | 204,11 | 204,11 | 157.400 |
08 mar 2024 | 206,05 | 207,22 | 203,44 | 204,08 | 204,08 | 164.800 |
07 mar 2024 | 207,74 | 208,00 | 204,77 | 205,92 | 205,92 | 202.300 |
06 mar 2024 | 208,55 | 208,73 | 206,21 | 206,50 | 206,50 | 107.000 |
05 mar 2024 | 204,73 | 211,02 | 204,58 | 207,96 | 207,96 | 208.800 |
04 mar 2024 | 204,00 | 207,81 | 203,74 | 205,69 | 205,69 | 190.800 |
01 mar 2024 | 206,06 | 207,22 | 202,29 | 204,39 | 204,39 | 283.800 |
29 feb 2024 | 214,00 | 214,42 | 205,71 | 206,88 | 206,88 | 532.400 |
28 feb 2024 | 216,99 | 216,99 | 214,12 | 214,72 | 214,72 | 203.200 |
27 feb 2024 | 217,99 | 218,96 | 215,37 | 216,11 | 216,11 | 322.200 |
26 feb 2024 | 215,00 | 220,89 | 215,00 | 220,00 | 220,00 | 355.000 |
23 feb 2024 | 222,67 | 223,22 | 214,82 | 216,10 | 216,10 | 339.800 |
22 feb 2024 | 208,89 | 226,93 | 205,36 | 221,67 | 221,67 | 699.600 |
21 feb 2024 | 189,26 | 191,23 | 189,09 | 190,12 | 190,12 | 247.500 |
20 feb 2024 | 193,05 | 193,08 | 189,59 | 190,34 | 190,34 | 177.900 |
16 feb 2024 | 191,03 | 193,49 | 190,40 | 192,18 | 192,18 | 159.400 |
15 feb 2024 | 190,87 | 192,77 | 190,61 | 190,93 | 190,93 | 209.000 |
14 feb 2024 | 186,52 | 191,38 | 186,43 | 191,06 | 191,06 | 253.200 |
13 feb 2024 | 193,09 | 193,09 | 185,93 | 186,50 | 186,50 | 259.400 |
12 feb 2024 | 193,98 | 195,39 | 192,94 | 192,94 | 192,94 | 155.300 |
09 feb 2024 | 194,80 | 195,58 | 193,95 | 195,10 | 195,10 | 149.600 |
08 feb 2024 | 193,46 | 195,37 | 192,20 | 194,18 | 194,18 | 79.100 |
07 feb 2024 | 193,90 | 194,29 | 192,67 | 193,92 | 193,92 | 114.600 |
06 feb 2024 | 192,65 | 193,93 | 191,92 | 193,54 | 193,54 | 130.600 |
05 feb 2024 | 192,46 | 192,95 | 190,53 | 192,44 | 192,44 | 130.200 |
02 feb 2024 | 191,40 | 192,81 | 189,79 | 192,57 | 192,57 | 158.900 |
01 feb 2024 | 191,94 | 193,06 | 189,77 | 191,43 | 191,43 | 248.300 |
31 ene 2024 | 196,16 | 197,86 | 191,55 | 191,61 | 191,61 | 261.300 |
30 ene 2024 | 198,16 | 198,58 | 196,17 | 196,86 | 196,86 | 145.300 |
29 ene 2024 | 196,83 | 197,98 | 194,77 | 197,51 | 197,51 | 172.900 |
26 ene 2024 | 195,91 | 197,88 | 193,19 | 197,25 | 197,25 | 247.700 |
25 ene 2024 | 198,28 | 199,39 | 193,67 | 194,41 | 194,41 | 355.700 |
24 ene 2024 | 200,05 | 200,05 | 195,91 | 198,34 | 198,34 | 178.800 |
23 ene 2024 | 200,83 | 201,15 | 198,36 | 199,56 | 199,56 | 144.100 |
22 ene 2024 | 201,00 | 202,75 | 200,78 | 201,00 | 201,00 | 204.900 |
19 ene 2024 | 204,62 | 205,75 | 200,15 | 200,32 | 200,32 | 351.500 |
18 ene 2024 | 201,37 | 204,57 | 201,37 | 204,52 | 204,52 | 130.200 |
17 ene 2024 | 201,15 | 204,46 | 200,01 | 201,19 | 201,19 | 155.200 |
16 ene 2024 | 198,95 | 202,05 | 198,95 | 201,34 | 201,34 | 115.100 |
12 ene 2024 | 198,06 | 201,17 | 197,00 | 200,83 | 200,83 | 130.200 |
11 ene 2024 | 196,48 | 198,32 | 193,76 | 197,32 | 197,32 | 166.600 |
10 ene 2024 | 195,26 | 199,15 | 194,30 | 196,17 | 196,17 | 143.300 |
09 ene 2024 | 194,97 | 198,69 | 192,97 | 195,19 | 195,19 | 229.600 |
08 ene 2024 | 195,85 | 196,30 | 192,81 | 194,51 | 194,51 | 127.700 |
05 ene 2024 | 192,59 | 195,17 | 191,26 | 194,72 | 194,72 | 276.000 |
04 ene 2024 | 194,59 | 196,05 | 192,96 | 193,06 | 193,06 | 180.700 |
03 ene 2024 | 197,42 | 198,32 | 193,68 | 194,25 | 194,25 | 191.000 |
02 ene 2024 | 198,17 | 199,00 | 196,26 | 196,90 | 196,90 | 238.700 |
29 dic 2023 | 199,65 | 201,58 | 195,30 | 199,15 | 199,15 | 177.000 |
28 dic 2023 | 199,41 | 200,81 | 198,28 | 199,38 | 199,38 | 99.400 |
27 dic 2023 | 199,63 | 202,98 | 199,63 | 200,11 | 200,11 | 169.900 |
26 dic 2023 | 199,89 | 200,16 | 198,50 | 199,33 | 199,33 | 128.900 |
22 dic 2023 | 198,58 | 201,72 | 198,55 | 200,41 | 200,41 | 174.400 |
21 dic 2023 | 198,29 | 199,00 | 195,37 | 198,75 | 198,75 | 220.900 |
20 dic 2023 | 199,55 | 202,01 | 197,83 | 198,05 | 198,05 | 402.900 |
19 dic 2023 | 201,70 | 203,94 | 200,71 | 200,90 | 200,90 | 260.400 |
18 dic 2023 | 200,78 | 204,00 | 200,51 | 203,64 | 203,64 | 240.400 |
15 dic 2023 | 205,67 | 208,97 | 199,35 | 199,70 | 199,70 | 1.103.000 |
14 dic 2023 | 221,41 | 221,78 | 206,31 | 206,50 | 206,50 | 751.700 |
13 dic 2023 | 221,35 | 223,91 | 220,46 | 221,30 | 221,30 | 344.300 |
12 dic 2023 | 222,37 | 223,68 | 220,44 | 221,88 | 221,88 | 153.400 |
11 dic 2023 | 222,08 | 222,86 | 219,91 | 221,98 | 221,98 | 178.900 |
08 dic 2023 | 222,40 | 223,20 | 218,56 | 222,12 | 222,12 | 163.300 |
07 dic 2023 | 221,19 | 223,18 | 221,19 | 222,00 | 222,00 | 177.400 |
06 dic 2023 | 224,58 | 226,37 | 221,76 | 222,28 | 222,28 | 164.100 |
05 dic 2023 | 230,53 | 230,53 | 223,80 | 224,52 | 224,52 | 218.100 |
04 dic 2023 | 223,13 | 232,15 | 222,67 | 231,00 | 231,00 | 335.200 |
01 dic 2023 | 219,58 | 221,88 | 219,51 | 221,35 | 221,35 | 163.500 |
30 nov 2023 | 218,41 | 220,62 | 217,48 | 220,46 | 220,46 | 287.900 |
29 nov 2023 | 218,34 | 219,08 | 215,81 | 217,85 | 217,85 | 230.800 |
28 nov 2023 | 220,85 | 221,67 | 217,59 | 217,64 | 217,64 | 138.100 |
27 nov 2023 | 221,12 | 222,09 | 218,36 | 221,09 | 221,09 | 343.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |