Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 193,00 | 196,45 | 191,63 | 195,05 | 195,05 | 113.664 |
22 abr 2024 | 185,13 | 195,73 | 185,13 | 195,41 | 195,41 | 360.430 |
19 abr 2024 | 184,00 | 188,01 | 184,00 | 186,68 | 186,68 | 184.305 |
18 abr 2024 | 190,97 | 190,98 | 187,48 | 187,71 | 187,71 | 1.156.810 |
17 abr 2024 | 193,54 | 194,44 | 186,98 | 189,04 | 189,04 | 196.067 |
16 abr 2024 | 189,27 | 193,96 | 189,00 | 191,67 | 191,67 | 260.099 |
15 abr 2024 | 192,01 | 193,49 | 188,43 | 189,12 | 189,12 | 156.472 |
12 abr 2024 | 192,52 | 195,82 | 189,01 | 192,67 | 192,67 | 236.367 |
11 abr 2024 | 190,12 | 193,58 | 185,23 | 193,44 | 193,44 | 191.718 |
10 abr 2024 | 190,03 | 191,65 | 185,02 | 189,09 | 189,09 | 278.898 |
09 abr 2024 | 196,83 | 197,62 | 190,04 | 192,66 | 192,66 | 370.854 |
08 abr 2024 | 197,03 | 198,99 | 195,72 | 197,40 | 197,40 | 72.725 |
05 abr 2024 | 199,50 | 201,49 | 195,25 | 196,09 | 196,09 | 469.258 |
04 abr 2024 | 200,49 | 201,00 | 197,91 | 197,98 | 197,98 | 743.823 |
03 abr 2024 | 200,18 | 201,50 | 199,05 | 200,41 | 200,41 | 500.442 |
02 abr 2024 | 199,25 | 201,46 | 198,72 | 199,89 | 199,89 | 1.118.192 |
01 abr 2024 | 198,27 | 200,00 | 197,94 | 199,99 | 199,99 | 242.937 |
27 mar 2024 | 200,83 | 202,00 | 197,02 | 197,90 | 197,90 | 377.095 |
26 mar 2024 | 200,03 | 201,99 | 197,92 | 199,75 | 199,75 | 213.069 |
25 mar 2024 | 198,45 | 199,45 | 195,90 | 197,98 | 197,98 | 197.894 |
22 mar 2024 | 196,99 | 200,00 | 196,26 | 198,16 | 198,16 | 175.075 |
21 mar 2024 | 198,77 | 198,77 | 194,64 | 196,45 | 196,45 | 197.228 |
20 mar 2024 | 194,95 | 196,30 | 188,00 | 194,99 | 194,99 | 265.524 |
19 mar 2024 | 195,05 | 199,97 | 193,00 | 193,00 | 193,00 | 249.352 |
15 mar 2024 | 193,35 | 198,63 | 192,01 | 197,02 | 197,02 | 1.304.200 |
14 mar 2024 | 188,71 | 193,27 | 188,71 | 193,27 | 193,27 | 201.562 |
13 mar 2024 | 184,04 | 190,98 | 183,60 | 188,17 | 188,17 | 234.039 |
12 mar 2024 | 184,70 | 185,59 | 182,19 | 184,24 | 184,24 | 147.969 |
11 mar 2024 | 187,05 | 189,66 | 183,98 | 184,74 | 184,74 | 188.797 |
08 mar 2024 | 187,49 | 188,97 | 184,39 | 187,54 | 187,54 | 168.480 |
07 mar 2024 | 184,65 | 190,73 | 184,60 | 187,99 | 187,99 | 162.535 |
06 mar 2024 | 187,93 | 190,49 | 184,64 | 185,88 | 185,88 | 149.010 |
05 mar 2024 | 182,50 | 186,02 | 181,30 | 184,63 | 184,63 | 246.521 |
04 mar 2024 | 183,45 | 184,41 | 181,34 | 182,50 | 182,50 | 185.736 |
01 mar 2024 | 180,15 | 182,48 | 176,45 | 181,03 | 181,03 | 469.040 |
29 feb 2024 | 181,86 | 181,86 | 176,49 | 178,76 | 178,76 | 550.438 |
28 feb 2024 | 180,55 | 183,48 | 176,29 | 182,74 | 182,74 | 267.196 |
27 feb 2024 | 185,76 | 185,76 | 179,67 | 180,14 | 180,14 | 314.780 |
26 feb 2024 | 184,14 | 187,01 | 184,00 | 185,08 | 185,08 | 192.143 |
23 feb 2024 | 184,18 | 187,60 | 182,61 | 184,67 | 184,67 | 220.520 |
22 feb 2024 | 185,57 | 187,04 | 182,06 | 185,68 | 185,68 | 335.281 |
21 feb 2024 | 185,32 | 188,85 | 183,16 | 184,99 | 184,99 | 321.134 |
20 feb 2024 | 193,98 | 194,94 | 184,76 | 186,49 | 186,49 | 277.495 |
19 feb 2024 | 187,04 | 193,00 | 187,04 | 191,34 | 191,34 | 13.037 |
16 feb 2024 | 186,86 | 187,41 | 183,00 | 183,92 | 183,92 | 354.073 |
15 feb 2024 | 188,74 | 190,76 | 186,02 | 187,11 | 187,11 | 328.566 |
14 feb 2024 | 191,01 | 192,30 | 186,45 | 187,66 | 187,66 | 179.118 |
13 feb 2024 | 193,44 | 196,30 | 189,92 | 190,05 | 190,05 | 257.420 |
12 feb 2024 | 188,91 | 196,20 | 188,91 | 193,82 | 193,82 | 145.146 |
09 feb 2024 | 192,86 | 193,45 | 183,07 | 188,95 | 188,95 | 271.666 |
08 feb 2024 | 199,63 | 199,63 | 190,18 | 191,64 | 191,64 | 326.204 |
07 feb 2024 | 203,50 | 203,51 | 198,73 | 198,93 | 198,93 | 294.102 |
06 feb 2024 | 197,75 | 206,98 | 197,75 | 201,63 | 201,63 | 723.850 |
02 feb 2024 | 201,98 | 201,98 | 194,18 | 197,59 | 197,59 | 187.501 |
01 feb 2024 | 201,36 | 201,36 | 196,90 | 197,05 | 197,05 | 177.988 |
31 ene 2024 | 199,49 | 204,57 | 196,74 | 199,86 | 199,86 | 315.456 |
30 ene 2024 | 196,24 | 199,55 | 194,66 | 198,00 | 198,00 | 456.211 |
29 ene 2024 | 193,90 | 197,73 | 193,00 | 196,00 | 196,00 | 483.599 |
26 ene 2024 | 195,03 | 199,17 | 194,10 | 197,12 | 197,12 | 253.429 |
25 ene 2024 | 187,98 | 198,26 | 185,98 | 195,38 | 195,38 | 388.163 |
24 ene 2024 | 191,93 | 193,54 | 186,45 | 187,79 | 187,79 | 402.334 |
23 ene 2024 | 188,21 | 191,85 | 187,05 | 189,83 | 189,83 | 149.292 |
22 ene 2024 | 189,45 | 191,68 | 188,91 | 189,79 | 189,79 | 232.272 |
19 ene 2024 | 188,62 | 192,00 | 184,01 | 188,82 | 188,82 | 224.001 |
18 ene 2024 | 185,86 | 186,00 | 183,45 | 184,00 | 184,00 | 214.958 |
17 ene 2024 | 184,91 | 185,33 | 180,57 | 183,42 | 183,42 | 352.900 |
16 ene 2024 | 190,06 | 191,91 | 185,23 | 186,54 | 186,54 | 121.956 |
15 ene 2024 | 190,04 | 195,50 | 190,04 | 190,21 | 190,21 | 10.482 |
12 ene 2024 | 192,53 | 192,93 | 189,55 | 190,42 | 190,42 | 208.428 |
11 ene 2024 | 191,51 | 195,33 | 189,84 | 193,99 | 193,99 | 174.351 |
10 ene 2024 | 194,01 | 196,48 | 190,02 | 192,50 | 192,50 | 310.237 |
09 ene 2024 | 198,01 | 198,01 | 192,52 | 194,49 | 194,49 | 256.710 |
08 ene 2024 | 199,50 | 200,25 | 197,31 | 197,65 | 197,65 | 164.290 |
05 ene 2024 | 194,46 | 200,94 | 194,46 | 200,49 | 200,49 | 204.685 |
04 ene 2024 | 195,73 | 197,00 | 192,52 | 193,09 | 193,09 | 157.215 |
03 ene 2024 | 196,91 | 200,07 | 194,01 | 195,36 | 195,36 | 191.257 |
02 ene 2024 | 199,06 | 199,77 | 196,95 | 198,43 | 198,43 | 165.674 |
29 dic 2023 | 205,90 | 206,92 | 193,50 | 201,02 | 201,02 | 141.592 |
28 dic 2023 | 203,37 | 206,61 | 201,28 | 202,22 | 202,22 | 108.819 |
27 dic 2023 | 204,17 | 207,83 | 201,58 | 203,69 | 203,69 | 240.848 |
26 dic 2023 | 202,49 | 205,11 | 201,46 | 204,59 | 204,59 | 216.212 |
22 dic 2023 | 202,00 | 202,46 | 200,02 | 200,50 | 200,50 | 331.177 |
21 dic 2023 | 201,00 | 205,71 | 201,00 | 204,62 | 204,62 | 212.878 |
20 dic 2023 | 203,06 | 206,60 | 200,85 | 202,16 | 202,16 | 352.000 |
19 dic 2023 | 201,47 | 208,54 | 199,31 | 203,99 | 203,99 | 442.054 |
18 dic 2023 | 198,17 | 199,52 | 195,81 | 198,49 | 198,49 | 247.737 |
15 dic 2023 | 198,01 | 199,68 | 196,07 | 196,56 | 196,56 | 773.743 |
14 dic 2023 | 194,99 | 200,92 | 194,74 | 197,87 | 197,87 | 1.005.151 |
13 dic 2023 | 180,03 | 194,00 | 180,03 | 193,89 | 193,89 | 451.030 |
11 dic 2023 | 182,11 | 189,00 | 182,11 | 188,98 | 188,98 | 313.146 |
08 dic 2023 | 183,39 | 184,17 | 179,00 | 180,00 | 180,00 | 407.389 |
07 dic 2023 | 177,89 | 183,65 | 177,20 | 181,50 | 181,50 | 935.869 |
06 dic 2023 | 177,65 | 179,51 | 177,21 | 178,41 | 178,41 | 358.212 |
05 dic 2023 | 174,48 | 177,07 | 172,54 | 175,91 | 175,91 | 897.674 |
04 dic 2023 | 173,75 | 175,00 | 171,83 | 174,82 | 174,82 | 678.891 |
01 dic 2023 | 169,95 | 174,45 | 168,33 | 172,42 | 172,42 | 593.477 |
30 nov 2023 | 174,56 | 174,66 | 167,70 | 170,48 | 170,48 | 1.122.475 |
29 nov 2023 | 176,92 | 177,45 | 172,96 | 175,45 | 175,45 | 658.627 |
28 nov 2023 | 179,12 | 180,28 | 174,70 | 175,19 | 175,19 | 528.752 |
27 nov 2023 | 180,29 | 182,72 | 177,75 | 179,34 | 179,34 | 359.833 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |