Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 179,80 | 181,50 | 176,27 | 181,45 | 181,45 | 2.553.400 |
24 jun 2024 | 176,55 | 179,15 | 174,77 | 178,14 | 178,14 | 2.552.900 |
21 jun 2024 | 177,10 | 177,18 | 170,40 | 175,73 | 175,73 | 3.877.000 |
20 jun 2024 | 178,47 | 185,50 | 175,10 | 177,18 | 177,18 | 4.005.300 |
18 jun 2024 | 167,94 | 180,25 | 166,33 | 179,57 | 179,57 | 3.364.900 |
17 jun 2024 | 169,75 | 171,88 | 166,15 | 168,76 | 168,76 | 2.804.200 |
14 jun 2024 | 174,09 | 174,78 | 166,20 | 170,17 | 170,17 | 3.128.300 |
13 jun 2024 | 179,80 | 181,96 | 172,84 | 176,17 | 176,17 | 3.462.200 |
12 jun 2024 | 171,54 | 179,22 | 171,15 | 177,52 | 177,52 | 4.016.500 |
11 jun 2024 | 165,50 | 168,54 | 163,30 | 168,23 | 168,23 | 2.036.100 |
10 jun 2024 | 161,22 | 170,00 | 160,60 | 166,64 | 166,64 | 4.224.300 |
07 jun 2024 | 159,50 | 165,76 | 159,04 | 162,08 | 162,08 | 4.850.300 |
06 jun 2024 | 163,25 | 164,13 | 155,50 | 160,31 | 160,31 | 5.249.000 |
05 jun 2024 | 165,09 | 168,30 | 162,47 | 163,49 | 163,49 | 8.005.500 |
04 jun 2024 | 168,35 | 169,41 | 161,33 | 163,04 | 163,04 | 5.279.800 |
03 jun 2024 | 178,93 | 179,00 | 166,44 | 170,37 | 170,37 | 3.434.800 |
31 may 2024 | 177,10 | 179,76 | 165,40 | 175,90 | 175,90 | 5.454.900 |
30 may 2024 | 176,97 | 177,81 | 174,50 | 175,08 | 175,08 | 2.043.100 |
29 may 2024 | 176,00 | 178,69 | 174,10 | 177,32 | 177,32 | 1.537.700 |
28 may 2024 | 178,34 | 182,78 | 176,78 | 178,09 | 178,09 | 2.632.700 |
24 may 2024 | 162,81 | 177,77 | 162,09 | 177,43 | 177,43 | 4.293.400 |
23 may 2024 | 166,42 | 170,00 | 161,44 | 161,67 | 161,67 | 3.139.000 |
22 may 2024 | 164,29 | 167,36 | 163,00 | 163,85 | 163,85 | 2.018.900 |
21 may 2024 | 160,24 | 164,49 | 159,07 | 163,93 | 163,93 | 1.945.300 |
20 may 2024 | 163,06 | 164,30 | 160,21 | 160,95 | 160,95 | 1.736.100 |
17 may 2024 | 166,88 | 167,64 | 160,94 | 162,62 | 162,62 | 1.937.200 |
16 may 2024 | 168,03 | 170,00 | 166,35 | 166,40 | 166,40 | 1.604.400 |
15 may 2024 | 168,36 | 172,35 | 166,96 | 167,87 | 167,87 | 2.572.000 |
14 may 2024 | 160,69 | 166,55 | 158,86 | 165,63 | 165,63 | 3.855.400 |
13 may 2024 | 165,00 | 167,55 | 160,18 | 161,53 | 161,53 | 4.413.800 |
10 may 2024 | 169,00 | 170,80 | 165,99 | 167,27 | 167,27 | 3.459.600 |
09 may 2024 | 165,00 | 168,72 | 164,65 | 166,40 | 166,40 | 4.022.600 |
08 may 2024 | 167,00 | 167,01 | 163,23 | 164,00 | 164,00 | 3.679.700 |
07 may 2024 | 168,66 | 173,50 | 167,16 | 167,36 | 167,36 | 2.884.800 |
06 may 2024 | 167,16 | 171,17 | 164,51 | 169,14 | 169,14 | 4.007.000 |
03 may 2024 | 155,63 | 167,17 | 155,14 | 166,26 | 166,26 | 4.635.100 |
02 may 2024 | 153,53 | 155,44 | 151,66 | 153,83 | 153,83 | 2.530.700 |
01 may 2024 | 154,19 | 156,70 | 149,42 | 151,67 | 151,67 | 3.396.800 |
30 abr 2024 | 158,14 | 163,10 | 152,25 | 153,71 | 153,71 | 3.490.100 |
29 abr 2024 | 153,58 | 159,55 | 153,58 | 159,01 | 159,01 | 5.416.300 |
26 abr 2024 | 153,64 | 157,25 | 150,20 | 153,07 | 153,07 | 4.230.500 |
25 abr 2024 | 143,00 | 152,14 | 138,67 | 148,31 | 148,31 | 6.069.300 |
24 abr 2024 | 147,00 | 149,90 | 144,35 | 146,18 | 146,18 | 4.684.600 |
23 abr 2024 | 138,46 | 148,35 | 137,87 | 147,83 | 147,83 | 4.682.800 |
22 abr 2024 | 135,52 | 137,14 | 132,11 | 136,69 | 136,69 | 2.435.000 |
19 abr 2024 | 137,25 | 140,59 | 134,90 | 135,10 | 135,10 | 4.515.600 |
18 abr 2024 | 138,15 | 138,41 | 135,43 | 137,22 | 137,22 | 5.022.300 |
17 abr 2024 | 132,04 | 138,18 | 131,25 | 134,75 | 134,75 | 6.154.600 |
16 abr 2024 | 132,50 | 133,05 | 128,25 | 130,07 | 130,07 | 5.870.900 |
15 abr 2024 | 134,60 | 135,32 | 129,85 | 131,75 | 131,75 | 3.724.900 |
12 abr 2024 | 135,00 | 138,11 | 133,55 | 134,00 | 134,00 | 3.761.900 |
11 abr 2024 | 139,20 | 139,32 | 136,41 | 136,57 | 136,57 | 5.326.900 |
10 abr 2024 | 129,50 | 139,93 | 128,94 | 138,37 | 138,37 | 8.376.800 |
09 abr 2024 | 130,87 | 133,60 | 128,25 | 132,17 | 132,17 | 9.143.500 |
08 abr 2024 | 126,13 | 131,95 | 125,86 | 129,96 | 129,96 | 12.195.000 |
05 abr 2024 | 125,50 | 128,18 | 119,00 | 122,70 | 122,70 | 16.051.000 |
04 abr 2024 | 136,00 | 139,35 | 125,26 | 126,06 | 126,06 | 14.207.700 |
03 abr 2024 | 142,30 | 144,00 | 135,80 | 137,34 | 137,34 | 8.866.900 |
02 abr 2024 | 142,85 | 152,48 | 138,64 | 140,00 | 140,00 | 18.246.100 |
01 abr 2024 | 141,01 | 144,33 | 137,07 | 142,02 | 142,02 | 1.029.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |