Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 247,600 | 247,775 | 247,200 | 247,750 | 247,750 | 710 |
27 mar 2024 | 248,125 | 248,250 | 247,600 | 248,050 | 248,050 | 710 |
26 mar 2024 | 249,250 | 249,250 | 247,250 | 247,725 | 247,725 | 1741 |
25 mar 2024 | 248,950 | 251,000 | 248,375 | 249,450 | 249,450 | 690 |
22 mar 2024 | 250,650 | 251,000 | 249,825 | 249,950 | 249,950 | 1046 |
21 mar 2024 | 250,575 | 251,800 | 249,700 | 250,875 | 250,875 | 1172 |
20 mar 2024 | 251,575 | 251,575 | 249,850 | 250,250 | 250,250 | 1225 |
19 mar 2024 | 251,000 | 252,025 | 250,150 | 250,675 | 250,675 | 856 |
18 mar 2024 | 250,025 | 251,400 | 249,950 | 251,200 | 251,200 | 1052 |
15 mar 2024 | 249,000 | 249,825 | 247,875 | 249,275 | 249,275 | 1124 |
14 mar 2024 | 250,300 | 251,625 | 246,525 | 247,475 | 247,475 | 2288 |
13 mar 2024 | 249,000 | 250,475 | 248,425 | 250,275 | 250,275 | 1967 |
12 mar 2024 | 248,350 | 249,900 | 248,300 | 248,975 | 248,975 | 1050 |
11 mar 2024 | 249,200 | 249,200 | 248,100 | 248,250 | 248,250 | 949 |
08 mar 2024 | 251,500 | 252,800 | 248,950 | 249,200 | 249,200 | 2416 |
07 mar 2024 | 250,875 | 251,475 | 249,900 | 251,025 | 251,025 | 1323 |
06 mar 2024 | 252,900 | 252,975 | 249,950 | 251,025 | 251,025 | 1571 |
05 mar 2024 | 251,500 | 252,875 | 250,650 | 252,300 | 252,300 | 1281 |
04 mar 2024 | 252,975 | 253,075 | 250,950 | 251,550 | 251,550 | 1824 |
01 mar 2024 | 249,350 | 253,075 | 249,250 | 252,975 | 252,975 | 2177 |
29 feb 2024 | 249,425 | 250,225 | 247,500 | 249,000 | 249,000 | 1438 |
28 feb 2024 | 252,050 | 252,675 | 249,075 | 249,600 | 249,600 | 2400 |
27 feb 2024 | 253,050 | 254,400 | 251,675 | 253,000 | 253,000 | 2308 |
26 feb 2024 | 252,725 | 254,900 | 250,925 | 253,050 | 253,050 | 4063 |
23 feb 2024 | 251,800 | 254,750 | 251,050 | 254,575 | 254,575 | 5449 |
22 feb 2024 | 250,950 | 254,725 | 250,725 | 252,050 | 252,050 | 7108 |
21 feb 2024 | 251,175 | 253,450 | 250,400 | 251,350 | 251,350 | 6380 |
20 feb 2024 | 250,625 | 252,250 | 249,250 | 251,375 | 251,375 | 6148 |
16 feb 2024 | 247,125 | 251,925 | 247,125 | 251,025 | 251,025 | 8817 |
15 feb 2024 | 245,300 | 247,350 | 244,025 | 247,100 | 247,100 | 5440 |
14 feb 2024 | 248,000 | 248,400 | 243,550 | 246,225 | 246,225 | 7549 |
13 feb 2024 | 248,525 | 248,975 | 247,300 | 248,000 | 248,000 | 5605 |
12 feb 2024 | 247,150 | 249,900 | 247,100 | 248,825 | 248,825 | 6806 |
09 feb 2024 | 247,250 | 248,350 | 245,925 | 247,150 | 247,150 | 5660 |
08 feb 2024 | 246,750 | 249,150 | 246,275 | 246,850 | 246,850 | 6458 |
07 feb 2024 | 246,975 | 248,250 | 245,050 | 245,550 | 245,550 | 7773 |
06 feb 2024 | 242,425 | 247,100 | 242,125 | 246,675 | 246,675 | 7323 |
05 feb 2024 | 245,000 | 245,800 | 242,350 | 242,750 | 242,750 | 5952 |
02 feb 2024 | 245,000 | 246,125 | 244,000 | 244,800 | 244,800 | 6823 |
01 feb 2024 | 240,950 | 245,600 | 240,850 | 244,875 | 244,875 | 8914 |
31 ene 2024 | 240,950 | 241,550 | 239,550 | 240,150 | 240,150 | 5696 |
30 ene 2024 | 238,625 | 241,575 | 238,025 | 241,325 | 241,325 | 7068 |
29 ene 2024 | 239,750 | 241,925 | 238,400 | 238,625 | 238,625 | 6694 |
26 ene 2024 | 238,000 | 241,650 | 237,575 | 239,700 | 239,700 | 8847 |
25 ene 2024 | 232,000 | 232,350 | 231,575 | 232,025 | 232,025 | 11.368 |
24 ene 2024 | 231,600 | 232,100 | 231,600 | 231,825 | 231,825 | 1172 |
23 ene 2024 | 229,925 | 231,875 | 229,775 | 231,000 | 231,000 | 1870 |
22 ene 2024 | 230,000 | 230,175 | 228,275 | 229,825 | 229,825 | 1578 |
19 ene 2024 | 230,925 | 231,375 | 229,700 | 230,100 | 230,100 | 1265 |
18 ene 2024 | 228,475 | 231,700 | 228,300 | 230,925 | 230,925 | 2259 |
17 ene 2024 | 227,575 | 228,575 | 226,725 | 228,425 | 228,425 | 892 |
16 ene 2024 | 226,600 | 228,275 | 225,675 | 227,550 | 227,550 | 1967 |
12 ene 2024 | 226,250 | 228,150 | 225,200 | 226,575 | 226,575 | 1429 |
11 ene 2024 | 224,750 | 226,700 | 223,700 | 226,275 | 226,275 | 1118 |
10 ene 2024 | 223,825 | 225,450 | 223,625 | 224,625 | 224,625 | 1827 |
09 ene 2024 | 223,950 | 225,000 | 223,075 | 223,775 | 223,775 | 2605 |
08 ene 2024 | 223,525 | 226,500 | 223,150 | 223,875 | 223,875 | 1965 |
05 ene 2024 | 224,775 | 226,875 | 222,550 | 223,125 | 223,125 | 2095 |
04 ene 2024 | 226,275 | 226,375 | 224,425 | 224,675 | 224,675 | 1409 |
03 ene 2024 | 225,425 | 226,300 | 224,175 | 226,075 | 226,075 | 1313 |
02 ene 2024 | 222,300 | 226,425 | 222,225 | 225,425 | 225,425 | 1959 |
29 dic 2023 | 223,900 | 224,075 | 221,775 | 222,300 | 222,300 | 1449 |
28 dic 2023 | 224,350 | 224,900 | 221,925 | 222,475 | 222,475 | 1190 |
27 dic 2023 | 223,600 | 225,950 | 223,275 | 224,475 | 224,475 | 1567 |
26 dic 2023 | 220,575 | 224,025 | 219,900 | 223,550 | 223,550 | 1967 |
22 dic 2023 | 222,400 | 223,775 | 221,250 | 222,750 | 222,750 | 1862 |
21 dic 2023 | 224,100 | 225,225 | 221,550 | 221,700 | 221,700 | 1764 |
20 dic 2023 | 222,225 | 224,375 | 221,225 | 224,050 | 224,050 | 2661 |
19 dic 2023 | 223,200 | 224,325 | 221,625 | 221,900 | 221,900 | 4329 |
18 dic 2023 | 221,400 | 225,000 | 221,400 | 223,175 | 223,175 | 5783 |
15 dic 2023 | 219,750 | 221,500 | 218,200 | 220,900 | 220,900 | 4585 |
14 dic 2023 | 218,450 | 221,125 | 218,250 | 219,350 | 219,350 | 5085 |
13 dic 2023 | 218,500 | 219,950 | 216,925 | 217,375 | 217,375 | 6285 |
12 dic 2023 | 217,400 | 219,775 | 215,300 | 219,250 | 219,250 | 9896 |
11 dic 2023 | 215,275 | 218,300 | 213,250 | 217,950 | 217,950 | 8391 |
08 dic 2023 | 210,500 | 216,575 | 210,400 | 215,300 | 215,300 | 9214 |
07 dic 2023 | 210,525 | 213,600 | 210,000 | 210,275 | 210,275 | 10.239 |
06 dic 2023 | 215,000 | 217,400 | 209,250 | 210,150 | 210,150 | 9432 |
05 dic 2023 | 210,800 | 215,600 | 210,175 | 214,700 | 214,700 | 7394 |
04 dic 2023 | 214,000 | 214,525 | 209,150 | 210,525 | 210,525 | 11.508 |
01 dic 2023 | 220,000 | 221,450 | 213,925 | 214,425 | 214,425 | 7110 |
30 nov 2023 | 222,625 | 222,650 | 217,075 | 219,950 | 219,950 | 7968 |
29 nov 2023 | 221,550 | 223,575 | 220,100 | 222,200 | 222,200 | 7574 |
28 nov 2023 | 213,775 | 221,050 | 212,725 | 221,050 | 221,050 | 11.044 |
27 nov 2023 | 220,475 | 220,775 | 212,125 | 212,800 | 212,800 | 13.542 |
24 nov 2023 | 227,375 | 227,375 | 219,150 | 219,325 | 219,325 | 7514 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 228,375 | 229,150 | 226,650 | 227,125 | 227,125 | 4141 |
21 nov 2023 | 229,300 | 230,675 | 227,775 | 228,325 | 228,325 | 4215 |
20 nov 2023 | 230,500 | 232,200 | 227,450 | 229,850 | 229,850 | 6006 |
17 nov 2023 | 226,900 | 229,700 | 225,775 | 228,500 | 228,500 | 5239 |
16 nov 2023 | 229,600 | 230,000 | 229,125 | 229,375 | 229,375 | 6693 |
15 nov 2023 | 229,500 | 229,725 | 229,125 | 229,425 | 229,425 | 985 |
14 nov 2023 | 229,700 | 230,875 | 229,400 | 230,050 | 230,050 | 1509 |
13 nov 2023 | 229,500 | 231,550 | 229,275 | 230,725 | 230,725 | 1055 |
10 nov 2023 | 229,300 | 231,250 | 227,775 | 229,725 | 229,725 | 1550 |
09 nov 2023 | 234,550 | 234,950 | 228,500 | 229,000 | 229,000 | 3165 |
08 nov 2023 | 232,400 | 236,125 | 229,425 | 234,550 | 234,550 | 3636 |
07 nov 2023 | 237,475 | 237,700 | 231,175 | 232,225 | 232,225 | 3066 |
06 nov 2023 | 240,650 | 240,800 | 236,925 | 237,175 | 237,175 | 1485 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |