Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 189,25 | 190,50 | 189,25 | 189,59 | 189,59 | 205.844 |
27 mar 2024 | 187,90 | 188,99 | 187,24 | 188,84 | 188,84 | 163.400 |
26 mar 2024 | 188,48 | 189,78 | 186,86 | 186,98 | 186,98 | 382.800 |
25 mar 2024 | 190,08 | 190,55 | 188,15 | 188,53 | 188,53 | 237.400 |
22 mar 2024 | 191,28 | 191,28 | 189,73 | 190,57 | 190,57 | 240.000 |
21 mar 2024 | 190,00 | 192,30 | 189,23 | 191,07 | 191,07 | 278.000 |
20 mar 2024 | 189,12 | 190,19 | 188,01 | 189,53 | 189,53 | 201.600 |
19 mar 2024 | 187,30 | 189,07 | 185,76 | 189,01 | 189,01 | 342.200 |
18 mar 2024 | 187,91 | 188,83 | 187,16 | 187,35 | 187,35 | 300.900 |
15 mar 2024 | 190,30 | 191,28 | 186,92 | 187,90 | 187,90 | 875.100 |
14 mar 2024 | 193,78 | 194,28 | 190,57 | 191,01 | 191,01 | 446.200 |
13 mar 2024 | 194,00 | 194,43 | 192,92 | 193,78 | 193,78 | 307.000 |
12 mar 2024 | 195,00 | 195,46 | 192,92 | 194,03 | 194,03 | 337.800 |
11 mar 2024 | 192,56 | 193,86 | 191,07 | 193,65 | 193,65 | 524.800 |
08 mar 2024 | 193,46 | 194,51 | 192,59 | 192,93 | 192,93 | 686.900 |
07 mar 2024 | 190,63 | 193,20 | 190,07 | 193,02 | 193,02 | 349.800 |
06 mar 2024 | 189,00 | 191,12 | 188,28 | 190,60 | 190,60 | 271.900 |
05 mar 2024 | 193,06 | 193,06 | 186,57 | 187,46 | 187,46 | 424.900 |
04 mar 2024 | 189,99 | 194,18 | 189,68 | 193,30 | 193,30 | 487.300 |
01 mar 2024 | 187,42 | 190,18 | 186,88 | 189,97 | 189,97 | 343.200 |
29 feb 2024 | 187,00 | 188,25 | 186,42 | 187,22 | 187,22 | 634.800 |
28 feb 2024 | 184,75 | 186,66 | 184,08 | 185,72 | 185,72 | 336.300 |
27 feb 2024 | 186,88 | 186,88 | 184,41 | 185,44 | 185,44 | 249.500 |
26 feb 2024 | 186,14 | 187,67 | 185,77 | 186,88 | 186,88 | 364.600 |
23 feb 2024 | 185,55 | 186,75 | 184,82 | 185,83 | 185,83 | 390.200 |
22 feb 2024 | 182,74 | 185,14 | 181,87 | 184,99 | 184,99 | 504.000 |
21 feb 2024 | 181,16 | 181,96 | 179,42 | 181,09 | 181,09 | 437.500 |
20 feb 2024 | 182,31 | 183,55 | 181,26 | 183,14 | 183,14 | 549.700 |
16 feb 2024 | 183,14 | 184,45 | 181,59 | 182,35 | 182,35 | 464.800 |
15 feb 2024 | 184,26 | 185,24 | 182,53 | 183,54 | 183,54 | 512.900 |
14 feb 2024 | 184,31 | 185,04 | 183,52 | 184,26 | 184,26 | 486.200 |
13 feb 2024 | 182,93 | 184,82 | 181,19 | 183,00 | 183,00 | 510.800 |
12 feb 2024 | 186,61 | 187,65 | 185,53 | 186,16 | 186,16 | 420.700 |
09 feb 2024 | 185,75 | 187,21 | 184,44 | 186,61 | 186,61 | 384.000 |
08 feb 2024 | 183,06 | 185,32 | 182,41 | 185,23 | 185,23 | 357.700 |
07 feb 2024 | 183,40 | 183,84 | 180,94 | 183,29 | 183,29 | 438.400 |
06 feb 2024 | 185,69 | 185,81 | 181,73 | 182,47 | 182,47 | 489.700 |
05 feb 2024 | 183,97 | 184,82 | 183,22 | 184,55 | 184,55 | 450.400 |
02 feb 2024 | 185,59 | 186,10 | 183,11 | 185,23 | 185,23 | 619.800 |
01 feb 2024 | 184,01 | 186,08 | 183,50 | 185,86 | 185,86 | 436.600 |
31 ene 2024 | 186,42 | 186,47 | 182,17 | 183,70 | 183,70 | 653.900 |
30 ene 2024 | 195,01 | 199,49 | 186,67 | 186,84 | 186,84 | 1.780.100 |
29 ene 2024 | 183,79 | 185,92 | 183,33 | 185,37 | 185,37 | 1.156.600 |
26 ene 2024 | 184,70 | 185,24 | 182,29 | 183,63 | 183,63 | 645.800 |
25 ene 2024 | 183,46 | 184,95 | 182,64 | 184,64 | 184,64 | 605.400 |
24 ene 2024 | 181,60 | 182,79 | 180,84 | 181,33 | 181,33 | 401.600 |
23 ene 2024 | 181,69 | 182,40 | 179,95 | 180,78 | 180,78 | 318.800 |
22 ene 2024 | 180,12 | 182,46 | 180,09 | 181,89 | 181,89 | 482.600 |
19 ene 2024 | 180,50 | 181,68 | 179,41 | 180,09 | 180,09 | 699.700 |
18 ene 2024 | 178,84 | 180,29 | 177,80 | 180,19 | 180,19 | 420.200 |
17 ene 2024 | 175,61 | 178,15 | 175,61 | 177,41 | 177,41 | 498.500 |
16 ene 2024 | 175,44 | 176,71 | 174,61 | 176,16 | 176,16 | 319.900 |
12 ene 2024 | 176,80 | 177,57 | 176,10 | 176,15 | 176,15 | 206.600 |
11 ene 2024 | 176,06 | 176,89 | 175,02 | 176,27 | 176,27 | 231.500 |
10 ene 2024 | 173,86 | 175,78 | 173,23 | 175,72 | 175,72 | 205.500 |
09 ene 2024 | 173,82 | 175,10 | 173,29 | 174,08 | 174,08 | 288.900 |
08 ene 2024 | 171,53 | 174,83 | 171,53 | 174,68 | 174,68 | 365.300 |
05 ene 2024 | 171,78 | 172,61 | 171,05 | 171,45 | 171,45 | 447.200 |
04 ene 2024 | 173,03 | 173,28 | 171,43 | 171,78 | 171,78 | 429.100 |
03 ene 2024 | 175,41 | 175,95 | 173,26 | 174,09 | 174,09 | 451.100 |
02 ene 2024 | 178,15 | 178,15 | 175,68 | 176,24 | 176,24 | 397.600 |
29 dic 2023 | 179,32 | 179,74 | 177,94 | 178,98 | 178,98 | 319.000 |
28 dic 2023 | 179,87 | 180,44 | 179,07 | 179,70 | 179,70 | 158.900 |
27 dic 2023 | 179,38 | 180,45 | 179,38 | 179,84 | 179,84 | 164.600 |
26 dic 2023 | 179,30 | 180,70 | 179,30 | 180,23 | 180,23 | 190.800 |
22 dic 2023 | 178,75 | 180,10 | 178,08 | 178,99 | 178,99 | 211.000 |
21 dic 2023 | 177,79 | 178,43 | 176,44 | 178,09 | 178,09 | 333.500 |
20 dic 2023 | 178,75 | 178,89 | 176,50 | 176,87 | 176,87 | 313.300 |
19 dic 2023 | 180,00 | 180,36 | 178,06 | 178,94 | 178,94 | 347.000 |
18 dic 2023 | 178,07 | 179,93 | 177,15 | 179,73 | 179,73 | 416.300 |
15 dic 2023 | 176,92 | 177,92 | 175,38 | 177,62 | 177,62 | 1.293.400 |
14 dic 2023 | 175,20 | 176,95 | 172,53 | 176,92 | 176,92 | 641.400 |
13 dic 2023 | 175,37 | 176,47 | 170,86 | 173,97 | 173,97 | 992.500 |
12 dic 2023 | 173,90 | 175,97 | 172,84 | 175,37 | 175,37 | 566.400 |
11 dic 2023 | 171,00 | 173,79 | 170,99 | 173,52 | 173,52 | 406.700 |
08 dic 2023 | 169,10 | 170,98 | 169,10 | 170,82 | 170,82 | 303.000 |
07 dic 2023 | 168,97 | 169,81 | 167,52 | 169,10 | 169,10 | 513.900 |
06 dic 2023 | 170,67 | 170,86 | 168,47 | 168,66 | 168,66 | 495.100 |
05 dic 2023 | 171,90 | 172,37 | 168,89 | 170,07 | 170,07 | 442.400 |
04 dic 2023 | 171,05 | 173,38 | 170,09 | 173,15 | 173,15 | 430.100 |
01 dic 2023 | 170,86 | 172,76 | 170,14 | 172,60 | 172,60 | 536.700 |
30 nov 2023 | 170,13 | 172,17 | 169,55 | 171,19 | 171,19 | 2.644.200 |
29 nov 2023 | 170,00 | 171,83 | 169,69 | 170,05 | 170,05 | 520.100 |
28 nov 2023 | 167,75 | 169,34 | 167,66 | 169,00 | 169,00 | 571.000 |
27 nov 2023 | 167,91 | 168,58 | 167,20 | 167,58 | 167,58 | 563.900 |
24 nov 2023 | 166,83 | 169,01 | 166,79 | 168,09 | 168,09 | 349.600 |
22 nov 2023 | 166,81 | 168,57 | 166,05 | 167,07 | 167,07 | 568.600 |
21 nov 2023 | 163,89 | 166,69 | 163,89 | 165,94 | 165,94 | 810.400 |
20 nov 2023 | 162,79 | 164,91 | 162,79 | 164,21 | 164,21 | 569.700 |
17 nov 2023 | 161,97 | 163,21 | 161,47 | 163,08 | 163,08 | 587.700 |
16 nov 2023 | 161,94 | 163,94 | 160,42 | 161,05 | 161,05 | 630.600 |
15 nov 2023 | 165,00 | 166,22 | 164,67 | 164,75 | 164,75 | 577.200 |
14 nov 2023 | 160,00 | 164,50 | 159,75 | 164,44 | 164,44 | 591.600 |
13 nov 2023 | 158,22 | 159,90 | 158,22 | 158,62 | 158,62 | 326.400 |
10 nov 2023 | 156,43 | 159,08 | 155,98 | 159,05 | 159,05 | 459.200 |
09 nov 2023 | 156,18 | 157,26 | 155,48 | 155,92 | 155,92 | 357.200 |
08 nov 2023 | 156,75 | 157,52 | 155,34 | 155,84 | 155,84 | 433.500 |
07 nov 2023 | 154,50 | 157,29 | 154,11 | 156,11 | 156,11 | 436.100 |
06 nov 2023 | 153,73 | 154,62 | 152,97 | 154,53 | 154,53 | 302.000 |
03 nov 2023 | 153,16 | 154,62 | 152,09 | 154,08 | 154,08 | 553.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |