Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 238,82 | 245,03 | 240,41 | 241,63 | 241,63 | 8160 |
25 jun 2024 | 238,82 | 246,35 | 238,20 | 245,87 | 245,87 | 285.000 |
24 jun 2024 | 245,13 | 245,13 | 237,66 | 237,71 | 237,71 | 272.700 |
21 jun 2024 | 245,05 | 248,79 | 238,63 | 246,90 | 246,90 | 820.400 |
20 jun 2024 | 253,54 | 257,04 | 243,62 | 245,99 | 245,99 | 640.600 |
18 jun 2024 | 249,02 | 256,51 | 246,83 | 254,33 | 254,33 | 574.200 |
17 jun 2024 | 242,19 | 252,32 | 241,20 | 248,28 | 248,28 | 428.600 |
14 jun 2024 | 241,19 | 243,56 | 236,07 | 240,92 | 240,92 | 376.300 |
13 jun 2024 | 237,93 | 245,25 | 234,80 | 245,20 | 245,20 | 345.000 |
12 jun 2024 | 239,71 | 244,74 | 237,49 | 237,69 | 237,69 | 193.000 |
11 jun 2024 | 234,71 | 235,74 | 230,70 | 233,72 | 233,72 | 341.200 |
10 jun 2024 | 228,73 | 238,31 | 228,73 | 237,43 | 237,43 | 472.100 |
07 jun 2024 | 235,04 | 235,04 | 229,38 | 230,69 | 230,69 | 383.700 |
06 jun 2024 | 243,10 | 243,18 | 235,51 | 236,21 | 236,21 | 544.400 |
05 jun 2024 | 236,98 | 243,21 | 235,88 | 242,71 | 242,71 | 328.800 |
04 jun 2024 | 237,00 | 237,00 | 229,44 | 233,26 | 233,26 | 269.100 |
03 jun 2024 | 245,93 | 245,93 | 235,83 | 239,19 | 239,19 | 280.600 |
31 may 2024 | 245,83 | 248,94 | 231,92 | 239,53 | 239,53 | 416.500 |
30 may 2024 | 242,34 | 247,02 | 240,01 | 246,33 | 246,33 | 311.700 |
29 may 2024 | 244,00 | 245,31 | 240,75 | 240,89 | 240,89 | 426.200 |
28 may 2024 | 248,67 | 250,38 | 243,06 | 245,05 | 245,05 | 308.000 |
24 may 2024 | 243,12 | 247,72 | 240,08 | 246,07 | 246,07 | 400.200 |
23 may 2024 | 241,26 | 248,00 | 239,99 | 242,39 | 242,39 | 755.600 |
22 may 2024 | 234,05 | 236,96 | 232,29 | 234,22 | 234,22 | 297.300 |
21 may 2024 | 229,54 | 231,97 | 225,80 | 231,57 | 231,57 | 375.400 |
20 may 2024 | 231,14 | 234,27 | 228,99 | 231,34 | 231,34 | 339.900 |
17 may 2024 | 236,66 | 236,98 | 227,87 | 230,45 | 230,45 | 540.500 |
16 may 2024 | 235,92 | 238,21 | 232,49 | 235,15 | 235,15 | 383.800 |
15 may 2024 | 235,00 | 238,76 | 234,34 | 236,69 | 236,69 | 440.000 |
14 may 2024 | 221,90 | 232,69 | 220,12 | 232,39 | 232,39 | 551.100 |
13 may 2024 | 224,41 | 224,44 | 218,89 | 219,77 | 219,77 | 414.900 |
10 may 2024 | 220,00 | 223,41 | 217,09 | 222,73 | 222,73 | 523.000 |
09 may 2024 | 212,68 | 218,50 | 209,15 | 218,01 | 218,01 | 552.600 |
08 may 2024 | 208,36 | 212,34 | 202,41 | 211,55 | 211,55 | 602.300 |
07 may 2024 | 209,82 | 218,80 | 207,28 | 209,31 | 209,31 | 1.144.100 |
06 may 2024 | 180,94 | 190,44 | 180,73 | 188,83 | 188,83 | 914.100 |
03 may 2024 | 179,06 | 181,57 | 175,97 | 179,22 | 179,22 | 599.700 |
02 may 2024 | 175,06 | 175,54 | 168,77 | 174,19 | 174,19 | 475.400 |
01 may 2024 | 171,87 | 176,53 | 168,57 | 172,61 | 172,61 | 384.800 |
30 abr 2024 | 175,28 | 178,06 | 173,02 | 173,07 | 173,07 | 585.000 |
29 abr 2024 | 175,90 | 179,63 | 175,80 | 176,00 | 176,00 | 394.200 |
26 abr 2024 | 172,93 | 177,12 | 172,93 | 175,45 | 175,45 | 218.100 |
25 abr 2024 | 167,38 | 172,94 | 167,38 | 172,20 | 172,20 | 278.600 |
24 abr 2024 | 168,48 | 172,48 | 167,59 | 169,93 | 169,93 | 340.300 |
23 abr 2024 | 165,33 | 170,69 | 165,33 | 168,67 | 168,67 | 448.200 |
22 abr 2024 | 164,27 | 165,25 | 161,18 | 164,17 | 164,17 | 329.300 |
19 abr 2024 | 165,74 | 166,47 | 159,69 | 162,32 | 162,32 | 634.300 |
18 abr 2024 | 166,25 | 169,48 | 163,97 | 165,20 | 165,20 | 396.200 |
17 abr 2024 | 174,32 | 174,32 | 166,02 | 166,12 | 166,12 | 410.600 |
16 abr 2024 | 172,88 | 173,62 | 171,55 | 172,85 | 172,85 | 287.300 |
15 abr 2024 | 174,07 | 174,72 | 171,35 | 172,88 | 172,88 | 435.100 |
12 abr 2024 | 175,63 | 177,60 | 171,19 | 173,33 | 173,33 | 486.300 |
11 abr 2024 | 177,70 | 180,56 | 176,20 | 178,48 | 178,48 | 825.300 |
10 abr 2024 | 183,97 | 184,36 | 176,19 | 176,85 | 176,85 | 947.700 |
09 abr 2024 | 189,42 | 191,00 | 186,14 | 189,01 | 189,01 | 242.400 |
08 abr 2024 | 190,62 | 193,62 | 188,32 | 188,62 | 188,62 | 274.900 |
05 abr 2024 | 187,23 | 190,56 | 186,69 | 187,45 | 187,45 | 255.700 |
04 abr 2024 | 193,15 | 194,41 | 186,64 | 187,23 | 187,23 | 331.000 |
03 abr 2024 | 185,94 | 191,52 | 183,92 | 190,06 | 190,06 | 455.100 |
02 abr 2024 | 185,28 | 186,53 | 180,10 | 185,41 | 185,41 | 593.100 |
01 abr 2024 | 191,42 | 191,42 | 186,74 | 188,83 | 188,83 | 382.400 |
28 mar 2024 | 190,66 | 193,04 | 188,10 | 189,02 | 189,02 | 449.200 |
27 mar 2024 | 189,56 | 191,53 | 186,21 | 191,37 | 191,37 | 426.800 |
26 mar 2024 | 193,69 | 194,69 | 186,35 | 186,35 | 186,35 | 522.100 |
25 mar 2024 | 194,36 | 195,00 | 190,29 | 192,08 | 192,08 | 354.200 |
22 mar 2024 | 202,06 | 204,72 | 194,75 | 197,14 | 197,14 | 433.400 |
21 mar 2024 | 200,84 | 207,85 | 199,96 | 206,80 | 206,80 | 595.100 |
20 mar 2024 | 194,00 | 194,63 | 186,68 | 192,12 | 192,12 | 1.062.800 |
19 mar 2024 | 195,00 | 198,61 | 188,00 | 192,72 | 192,72 | 593.500 |
18 mar 2024 | 201,69 | 204,23 | 197,40 | 198,40 | 198,40 | 363.700 |
15 mar 2024 | 195,02 | 200,26 | 193,01 | 200,02 | 200,02 | 637.400 |
14 mar 2024 | 201,20 | 202,25 | 195,87 | 197,94 | 197,94 | 330.600 |
13 mar 2024 | 201,19 | 204,59 | 197,89 | 202,15 | 202,15 | 302.500 |
12 mar 2024 | 203,13 | 203,13 | 198,06 | 201,19 | 201,19 | 329.800 |
11 mar 2024 | 212,01 | 212,01 | 200,14 | 201,79 | 201,79 | 557.800 |
08 mar 2024 | 223,42 | 225,51 | 214,28 | 214,58 | 214,58 | 321.600 |
07 mar 2024 | 225,85 | 226,91 | 219,17 | 220,36 | 220,36 | 403.600 |
06 mar 2024 | 224,86 | 225,80 | 220,47 | 225,01 | 225,01 | 284.500 |
05 mar 2024 | 219,22 | 221,93 | 215,96 | 220,62 | 220,62 | 279.700 |
04 mar 2024 | 219,97 | 225,73 | 219,97 | 221,92 | 221,92 | 314.300 |
01 mar 2024 | 216,00 | 221,07 | 214,28 | 218,60 | 218,60 | 411.700 |
29 feb 2024 | 208,01 | 217,12 | 205,01 | 215,57 | 215,57 | 599.800 |
28 feb 2024 | 200,54 | 207,70 | 200,00 | 203,94 | 203,94 | 321.400 |
27 feb 2024 | 200,60 | 204,62 | 199,72 | 202,39 | 202,39 | 273.400 |
26 feb 2024 | 200,00 | 201,69 | 197,28 | 199,73 | 199,73 | 254.100 |
23 feb 2024 | 201,11 | 201,11 | 191,88 | 199,12 | 199,12 | 444.600 |
22 feb 2024 | 194,72 | 203,52 | 194,72 | 200,84 | 200,84 | 523.400 |
21 feb 2024 | 181,94 | 188,75 | 180,41 | 188,39 | 188,39 | 382.300 |
20 feb 2024 | 192,99 | 195,32 | 182,90 | 183,58 | 183,58 | 624.000 |
16 feb 2024 | 200,52 | 203,68 | 195,79 | 196,70 | 196,70 | 697.000 |
15 feb 2024 | 202,12 | 203,51 | 198,72 | 202,15 | 202,15 | 492.200 |
14 feb 2024 | 198,64 | 203,23 | 195,95 | 202,03 | 202,03 | 360.300 |
13 feb 2024 | 197,29 | 199,71 | 191,12 | 194,43 | 194,43 | 452.700 |
12 feb 2024 | 205,92 | 208,45 | 201,56 | 204,72 | 204,72 | 450.600 |
09 feb 2024 | 197,25 | 205,39 | 194,01 | 204,56 | 204,56 | 496.000 |
08 feb 2024 | 193,61 | 202,12 | 192,41 | 196,07 | 196,07 | 634.900 |
07 feb 2024 | 182,19 | 193,10 | 180,53 | 192,33 | 192,33 | 1.151.700 |
06 feb 2024 | 183,89 | 184,00 | 166,53 | 182,43 | 182,43 | 2.782.400 |
05 feb 2024 | 225,00 | 229,02 | 218,29 | 223,60 | 223,60 | 827.300 |
02 feb 2024 | 220,58 | 224,93 | 218,71 | 223,65 | 223,65 | 315.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |