Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 198,39 | 200,84 | 190,88 | 192,60 | 192,60 | 625.100 |
25 jul 2024 | 191,56 | 200,84 | 190,63 | 197,07 | 197,07 | 529.900 |
24 jul 2024 | 189,24 | 193,90 | 189,24 | 192,01 | 192,01 | 560.700 |
23 jul 2024 | 195,00 | 195,74 | 188,11 | 190,00 | 190,00 | 518.600 |
22 jul 2024 | 195,44 | 195,85 | 191,20 | 195,19 | 195,19 | 348.200 |
19 jul 2024 | 194,75 | 198,48 | 192,84 | 194,35 | 194,35 | 615.200 |
18 jul 2024 | 197,75 | 203,23 | 196,06 | 196,73 | 196,73 | 1.134.400 |
17 jul 2024 | 197,39 | 200,16 | 196,08 | 196,17 | 196,17 | 500.000 |
16 jul 2024 | 196,96 | 201,67 | 195,99 | 200,89 | 200,89 | 453.600 |
15 jul 2024 | 195,14 | 198,69 | 193,18 | 195,90 | 195,90 | 435.800 |
12 jul 2024 | 189,50 | 195,28 | 187,62 | 194,16 | 194,16 | 726.100 |
11 jul 2024 | 180,44 | 191,01 | 180,44 | 190,51 | 190,51 | 924.700 |
10 jul 2024 | 177,69 | 179,11 | 175,39 | 178,50 | 178,50 | 363.900 |
09 jul 2024 | 178,90 | 179,18 | 175,26 | 177,75 | 177,75 | 662.400 |
08 jul 2024 | 176,57 | 180,05 | 176,45 | 179,99 | 179,99 | 478.500 |
05 jul 2024 | 176,75 | 177,81 | 175,90 | 176,75 | 176,75 | 335.000 |
03 jul 2024 | 176,31 | 178,17 | 175,17 | 176,40 | 176,40 | 183.400 |
02 jul 2024 | 176,97 | 178,04 | 176,01 | 176,55 | 176,55 | 387.600 |
01 jul 2024 | 178,17 | 178,38 | 174,75 | 176,29 | 176,29 | 381.900 |
28 jun 2024 | 180,99 | 181,25 | 177,01 | 178,26 | 178,26 | 723.600 |
27 jun 2024 | 177,34 | 181,57 | 176,54 | 179,46 | 179,46 | 570.300 |
26 jun 2024 | 172,80 | 178,61 | 172,80 | 177,16 | 177,16 | 793.300 |
25 jun 2024 | 172,79 | 175,19 | 171,36 | 174,17 | 174,17 | 892.200 |
24 jun 2024 | 173,11 | 176,89 | 171,81 | 173,67 | 173,67 | 976.400 |
21 jun 2024 | 168,61 | 172,12 | 165,77 | 172,06 | 172,06 | 1.317.200 |
20 jun 2024 | 157,56 | 172,26 | 156,53 | 168,25 | 168,25 | 1.163.200 |
18 jun 2024 | 158,48 | 159,74 | 153,98 | 154,21 | 154,21 | 578.000 |
17 jun 2024 | 158,65 | 158,94 | 155,99 | 158,07 | 158,07 | 367.100 |
14 jun 2024 | 160,61 | 162,10 | 157,23 | 159,31 | 159,31 | 418.900 |
13 jun 2024 | 162,39 | 163,94 | 160,18 | 160,93 | 160,93 | 779.000 |
12 jun 2024 | 156,75 | 161,56 | 156,75 | 161,01 | 161,01 | 771.700 |
11 jun 2024 | 153,92 | 155,07 | 151,68 | 154,98 | 154,98 | 667.700 |
10 jun 2024 | 153,50 | 156,65 | 153,47 | 154,48 | 154,48 | 394.400 |
07 jun 2024 | 154,90 | 155,36 | 153,19 | 154,17 | 154,17 | 555.900 |
06 jun 2024 | 154,31 | 157,71 | 153,38 | 155,60 | 155,60 | 877.400 |
05 jun 2024 | 154,35 | 155,28 | 152,29 | 153,95 | 153,95 | 695.100 |
04 jun 2024 | 154,14 | 155,25 | 151,82 | 152,98 | 152,98 | 541.600 |
03 jun 2024 | 161,26 | 161,32 | 153,60 | 154,06 | 154,06 | 822.300 |
31 may 2024 | 160,75 | 163,51 | 157,57 | 161,12 | 161,12 | 479.100 |
30 may 2024 | 164,03 | 164,29 | 158,81 | 160,38 | 160,38 | 385.300 |
29 may 2024 | 163,09 | 166,86 | 162,46 | 165,38 | 165,38 | 500.300 |
28 may 2024 | 169,10 | 171,29 | 163,68 | 164,77 | 164,77 | 660.300 |
24 may 2024 | 169,27 | 170,31 | 164,91 | 166,49 | 166,49 | 442.300 |
23 may 2024 | 172,20 | 173,38 | 170,31 | 171,57 | 171,57 | 375.000 |
22 may 2024 | 173,49 | 174,22 | 169,76 | 170,60 | 170,60 | 378.100 |
21 may 2024 | 170,47 | 174,85 | 168,50 | 174,00 | 174,00 | 755.000 |
20 may 2024 | 168,74 | 171,97 | 165,00 | 171,51 | 171,51 | 616.400 |
17 may 2024 | 166,50 | 175,64 | 160,12 | 167,75 | 167,75 | 1.568.300 |
16 may 2024 | 178,34 | 180,16 | 176,53 | 177,73 | 177,73 | 651.000 |
15 may 2024 | 176,97 | 179,30 | 174,47 | 178,27 | 178,27 | 398.900 |
14 may 2024 | 176,81 | 177,14 | 173,42 | 174,45 | 174,45 | 288.800 |
13 may 2024 | 173,18 | 176,24 | 171,85 | 175,10 | 175,10 | 565.800 |
10 may 2024 | 173,90 | 176,61 | 171,00 | 173,14 | 173,14 | 823.300 |
09 may 2024 | 179,54 | 179,98 | 172,26 | 173,18 | 173,18 | 1.125.800 |
08 may 2024 | 192,45 | 193,51 | 190,55 | 191,05 | 191,05 | 407.300 |
07 may 2024 | 191,54 | 195,22 | 190,81 | 193,91 | 193,91 | 761.900 |
06 may 2024 | 186,02 | 191,40 | 185,04 | 190,94 | 190,94 | 476.400 |
03 may 2024 | 184,07 | 185,73 | 183,19 | 185,55 | 185,55 | 503.200 |
02 may 2024 | 178,76 | 181,62 | 176,43 | 179,58 | 179,58 | 402.200 |
01 may 2024 | 178,01 | 180,88 | 176,25 | 177,93 | 177,93 | 409.100 |
30 abr 2024 | 181,89 | 183,35 | 178,06 | 178,59 | 178,59 | 295.500 |
29 abr 2024 | 184,18 | 185,18 | 182,35 | 183,49 | 183,49 | 291.600 |
26 abr 2024 | 180,68 | 182,36 | 178,25 | 180,83 | 180,83 | 375.700 |
25 abr 2024 | 179,64 | 180,84 | 177,91 | 179,14 | 179,14 | 308.700 |
24 abr 2024 | 182,42 | 183,79 | 179,90 | 183,30 | 183,30 | 312.600 |
23 abr 2024 | 181,69 | 186,54 | 180,62 | 180,81 | 180,81 | 498.300 |
22 abr 2024 | 179,63 | 180,38 | 176,14 | 180,10 | 180,10 | 305.600 |
19 abr 2024 | 179,52 | 181,11 | 178,43 | 179,29 | 179,29 | 317.600 |
18 abr 2024 | 182,49 | 185,11 | 179,48 | 179,52 | 179,52 | 448.000 |
17 abr 2024 | 185,50 | 187,20 | 182,02 | 182,15 | 182,15 | 424.800 |
16 abr 2024 | 188,51 | 190,74 | 185,31 | 185,50 | 185,50 | 402.900 |
15 abr 2024 | 193,46 | 193,49 | 188,04 | 189,77 | 189,77 | 291.300 |
12 abr 2024 | 197,46 | 198,37 | 191,92 | 192,34 | 192,34 | 236.600 |
11 abr 2024 | 199,96 | 200,62 | 195,46 | 200,61 | 200,61 | 272.100 |
10 abr 2024 | 199,14 | 200,55 | 197,06 | 198,17 | 198,17 | 276.000 |
09 abr 2024 | 198,37 | 201,07 | 197,26 | 201,02 | 201,02 | 496.400 |
08 abr 2024 | 198,00 | 198,42 | 195,47 | 196,90 | 196,90 | 203.500 |
05 abr 2024 | 196,42 | 198,59 | 196,35 | 197,30 | 197,30 | 234.000 |
04 abr 2024 | 201,10 | 202,65 | 196,57 | 196,92 | 196,92 | 439.500 |
03 abr 2024 | 196,48 | 200,46 | 196,23 | 198,76 | 198,76 | 692.300 |
02 abr 2024 | 198,04 | 199,85 | 196,69 | 197,72 | 197,72 | 396.300 |
01 abr 2024 | 202,18 | 203,93 | 201,11 | 201,70 | 201,70 | 338.000 |
28 mar 2024 | 204,57 | 209,37 | 201,76 | 201,90 | 201,90 | 573.100 |
27 mar 2024 | 200,98 | 204,86 | 200,19 | 204,79 | 204,79 | 510.100 |
26 mar 2024 | 199,47 | 200,68 | 198,17 | 199,01 | 199,01 | 372.000 |
25 mar 2024 | 197,11 | 199,31 | 193,15 | 197,90 | 197,90 | 465.400 |
22 mar 2024 | 202,67 | 204,16 | 195,60 | 197,24 | 197,24 | 685.500 |
21 mar 2024 | 204,77 | 205,00 | 199,24 | 201,59 | 201,59 | 869.700 |
20 mar 2024 | 206,38 | 206,38 | 201,04 | 206,08 | 206,08 | 797.300 |
19 mar 2024 | 205,00 | 209,10 | 203,71 | 206,40 | 206,40 | 891.600 |
18 mar 2024 | 217,52 | 217,65 | 206,51 | 207,02 | 207,02 | 721.600 |
15 mar 2024 | 212,52 | 217,52 | 212,52 | 216,59 | 216,59 | 597.100 |
14 mar 2024 | 215,31 | 216,50 | 214,34 | 215,45 | 215,45 | 274.600 |
13 mar 2024 | 217,19 | 218,21 | 214,78 | 215,05 | 215,05 | 428.000 |
12 mar 2024 | 217,54 | 218,91 | 214,20 | 217,21 | 217,21 | 434.400 |
11 mar 2024 | 210,64 | 217,05 | 210,64 | 216,57 | 216,57 | 466.900 |
08 mar 2024 | 212,24 | 215,80 | 209,13 | 212,61 | 212,61 | 488.700 |
07 mar 2024 | 211,09 | 214,93 | 206,88 | 211,79 | 211,79 | 696.600 |
06 mar 2024 | 213,34 | 213,66 | 208,76 | 209,81 | 209,81 | 395.600 |
05 mar 2024 | 215,02 | 216,45 | 208,35 | 211,00 | 211,00 | 717.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |