Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 190,89 | 195,30 | 190,23 | 194,95 | 194,95 | 579.000 |
24 abr 2024 | 199,22 | 199,94 | 196,18 | 197,57 | 197,57 | 251.500 |
23 abr 2024 | 195,87 | 198,98 | 195,68 | 198,20 | 198,20 | 330.400 |
22 abr 2024 | 194,38 | 195,75 | 191,82 | 194,39 | 194,39 | 388.600 |
19 abr 2024 | 195,78 | 196,15 | 191,88 | 192,91 | 192,91 | 542.900 |
18 abr 2024 | 197,83 | 199,22 | 196,43 | 196,79 | 196,79 | 206.500 |
17 abr 2024 | 199,20 | 199,47 | 196,06 | 197,10 | 197,10 | 197.900 |
16 abr 2024 | 197,61 | 199,65 | 197,05 | 198,28 | 198,28 | 290.500 |
15 abr 2024 | 204,23 | 204,23 | 197,66 | 197,95 | 197,95 | 345.800 |
12 abr 2024 | 205,71 | 206,38 | 202,69 | 203,39 | 203,39 | 845.200 |
11 abr 2024 | 206,21 | 208,31 | 204,94 | 207,84 | 207,84 | 430.000 |
10 abr 2024 | 204,05 | 205,68 | 204,05 | 205,19 | 205,19 | 402.000 |
09 abr 2024 | 206,82 | 207,29 | 204,86 | 207,11 | 207,11 | 304.900 |
08 abr 2024 | 206,23 | 206,96 | 205,02 | 205,74 | 205,74 | 265.400 |
05 abr 2024 | 202,60 | 206,60 | 202,40 | 205,67 | 205,67 | 1.212.700 |
04 abr 2024 | 206,46 | 207,72 | 201,99 | 202,08 | 202,08 | 378.300 |
03 abr 2024 | 203,15 | 205,62 | 203,15 | 204,90 | 204,90 | 340.900 |
02 abr 2024 | 202,46 | 204,14 | 201,42 | 203,91 | 203,91 | 243.000 |
01 abr 2024 | 205,43 | 206,86 | 204,69 | 205,68 | 205,68 | 329.500 |
28 mar 2024 | 205,56 | 206,45 | 205,02 | 205,09 | 205,09 | 219.200 |
27 mar 2024 | 207,28 | 207,72 | 204,03 | 205,53 | 205,53 | 319.700 |
26 mar 2024 | 206,75 | 207,86 | 205,89 | 206,02 | 206,02 | 263.200 |
25 mar 2024 | 205,47 | 206,66 | 204,92 | 205,98 | 205,98 | 255.000 |
22 mar 2024 | 206,04 | 206,85 | 205,53 | 206,29 | 206,29 | 237.400 |
21 mar 2024 | 207,61 | 208,31 | 206,19 | 206,21 | 206,21 | 254.700 |
20 mar 2024 | 202,65 | 206,30 | 202,55 | 206,00 | 206,00 | 311.500 |
19 mar 2024 | 200,72 | 202,47 | 199,65 | 202,37 | 202,37 | 448.800 |
18 mar 2024 | 201,82 | 203,23 | 201,04 | 202,28 | 202,28 | 444.800 |
15 mar 2024 | 201,41 | 201,93 | 199,36 | 199,55 | 199,55 | 411.900 |
14 mar 2024 | 203,96 | 204,31 | 201,67 | 202,86 | 202,86 | 393.700 |
13 mar 2024 | 202,59 | 204,43 | 202,41 | 203,29 | 203,29 | 302.700 |
12 mar 2024 | 201,80 | 203,67 | 200,77 | 203,02 | 203,02 | 237.700 |
11 mar 2024 | 201,24 | 202,07 | 199,99 | 201,19 | 201,19 | 235.600 |
08 mar 2024 | 203,58 | 206,05 | 201,47 | 202,35 | 202,35 | 324.500 |
07 mar 2024 | 201,25 | 203,30 | 200,26 | 202,60 | 202,60 | 486.000 |
06 mar 2024 | 201,51 | 202,15 | 199,33 | 200,06 | 200,06 | 424.300 |
05 mar 2024 | 201,73 | 201,79 | 198,00 | 199,17 | 199,17 | 539.400 |
04 mar 2024 | 204,91 | 204,91 | 203,25 | 203,74 | 203,74 | 387.500 |
01 mar 2024 | 202,96 | 205,52 | 202,64 | 205,04 | 205,04 | 364.500 |
29 feb 2024 | 201,11 | 203,03 | 200,47 | 202,54 | 202,54 | 415.300 |
28 feb 2024 | 200,63 | 202,01 | 200,28 | 201,01 | 201,01 | 533.600 |
27 feb 2024 | 200,64 | 202,01 | 200,43 | 201,69 | 201,69 | 323.200 |
26 feb 2024 | 200,59 | 201,49 | 199,95 | 200,07 | 200,07 | 936.000 |
23 feb 2024 | 201,36 | 202,39 | 199,97 | 200,81 | 200,81 | 410.800 |
22 feb 2024 | 199,30 | 200,47 | 198,17 | 199,97 | 199,97 | 402.300 |
21 feb 2024 | 194,72 | 195,33 | 193,42 | 195,13 | 195,13 | 250.000 |
20 feb 2024 | 197,48 | 198,41 | 194,97 | 196,58 | 196,58 | 434.700 |
16 feb 2024 | 201,21 | 201,37 | 198,63 | 199,38 | 199,38 | 385.900 |
15 feb 2024 | 202,26 | 203,62 | 201,26 | 203,44 | 203,44 | 224.300 |
14 feb 2024 | 200,76 | 203,08 | 200,03 | 202,97 | 202,97 | 238.900 |
13 feb 2024 | 197,59 | 201,13 | 196,51 | 199,11 | 199,11 | 475.900 |
12 feb 2024 | 203,87 | 205,67 | 203,30 | 203,49 | 203,49 | 281.200 |
09 feb 2024 | 202,93 | 204,81 | 202,08 | 203,99 | 203,99 | 431.000 |
08 feb 2024 | 199,31 | 201,41 | 199,16 | 200,98 | 200,98 | 348.000 |
07 feb 2024 | 198,35 | 199,90 | 197,77 | 199,27 | 199,27 | 547.400 |
06 feb 2024 | 198,71 | 199,07 | 196,49 | 198,21 | 198,21 | 539.200 |
05 feb 2024 | 199,28 | 199,84 | 196,34 | 197,75 | 197,75 | 659.900 |
02 feb 2024 | 197,47 | 200,58 | 195,61 | 200,02 | 200,02 | 945.100 |
01 feb 2024 | 192,78 | 194,21 | 192,12 | 193,76 | 193,76 | 603.000 |
31 ene 2024 | 193,93 | 195,54 | 191,16 | 191,40 | 191,40 | 504.400 |
30 ene 2024 | 198,63 | 199,14 | 196,96 | 197,18 | 197,18 | 450.300 |
29 ene 2024 | 195,53 | 199,56 | 195,53 | 199,51 | 199,51 | 495.200 |
26 ene 2024 | 194,79 | 196,68 | 194,38 | 195,47 | 195,47 | 351.400 |
25 ene 2024 | 195,09 | 195,91 | 193,39 | 194,81 | 194,81 | 394.900 |
24 ene 2024 | 196,12 | 196,48 | 193,56 | 193,63 | 193,63 | 652.800 |
23 ene 2024 | 193,25 | 193,62 | 191,98 | 193,04 | 193,04 | 522.500 |
22 ene 2024 | 193,37 | 194,78 | 192,14 | 192,45 | 192,45 | 762.000 |
19 ene 2024 | 189,24 | 191,41 | 188,64 | 191,31 | 191,31 | 536.800 |
18 ene 2024 | 187,11 | 188,29 | 186,21 | 188,08 | 188,08 | 368.400 |
17 ene 2024 | 184,72 | 185,74 | 182,08 | 185,64 | 185,64 | 402.200 |
16 ene 2024 | 186,82 | 187,58 | 185,27 | 186,29 | 186,29 | 420.200 |
12 ene 2024 | 188,60 | 189,83 | 187,94 | 188,09 | 188,09 | 418.600 |
11 ene 2024 | 188,46 | 189,32 | 185,51 | 188,42 | 188,42 | 763.200 |
10 ene 2024 | 186,25 | 188,33 | 185,73 | 187,41 | 187,41 | 1.825.000 |
09 ene 2024 | 183,82 | 186,59 | 183,82 | 185,89 | 185,89 | 410.400 |
08 ene 2024 | 180,70 | 184,64 | 180,70 | 184,64 | 184,64 | 455.400 |
05 ene 2024 | 178,42 | 181,14 | 178,42 | 179,96 | 179,96 | 612.500 |
04 ene 2024 | 178,86 | 180,31 | 178,11 | 179,04 | 179,04 | 308.800 |
03 ene 2024 | 180,11 | 181,29 | 179,49 | 179,65 | 179,65 | 501.700 |
02 ene 2024 | 184,77 | 184,77 | 181,06 | 182,18 | 182,18 | 393.200 |
29 dic 2023 | 187,99 | 188,51 | 185,98 | 186,55 | 186,55 | 277.600 |
28 dic 2023 | 188,26 | 188,83 | 187,82 | 188,39 | 188,39 | 417.400 |
27 dic 2023 | 188,45 | 189,06 | 187,45 | 188,10 | 188,10 | 268.700 |
26 dic 2023 | 187,83 | 188,47 | 187,44 | 188,13 | 188,13 | 442.800 |
22 dic 2023 | 188,18 | 188,82 | 186,62 | 187,70 | 187,70 | 411.300 |
21 dic 2023 | 186,60 | 187,69 | 185,75 | 187,62 | 187,62 | 526.500 |
20 dic 2023 | 186,80 | 188,81 | 184,55 | 184,76 | 184,76 | 367.400 |
19 dic 2023 | 186,50 | 187,73 | 186,40 | 187,43 | 187,43 | 214.300 |
18 dic 2023 | 183,56 | 186,44 | 183,49 | 185,75 | 185,75 | 329.600 |
15 dic 2023 | 182,37 | 183,91 | 181,91 | 183,33 | 183,33 | 414.400 |
14 dic 2023 | 182,46 | 183,75 | 180,34 | 182,53 | 182,53 | 2.129.500 |
13 dic 2023 | 178,00 | 181,06 | 176,79 | 180,92 | 180,92 | 2.982.700 |
12 dic 2023 | 176,19 | 177,63 | 175,36 | 177,53 | 177,53 | 190.200 |
11 dic 2023 | 175,30 | 176,88 | 174,73 | 176,57 | 176,57 | 2.369.600 |
08 dic 2023 | 173,19 | 176,01 | 173,19 | 175,62 | 175,62 | 371.200 |
07 dic 2023 | 173,15 | 174,81 | 172,78 | 174,40 | 174,40 | 1.042.200 |
06 dic 2023 | 173,92 | 174,84 | 172,04 | 172,12 | 172,12 | 966.600 |
05 dic 2023 | 172,18 | 173,73 | 171,61 | 173,03 | 173,03 | 1.002.400 |
04 dic 2023 | 172,75 | 173,64 | 171,65 | 173,41 | 173,41 | 2.235.500 |
01 dic 2023 | 171,13 | 174,71 | 170,52 | 174,62 | 174,62 | 1.160.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |