Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 204,57 | 209,37 | 203,23 | 203,95 | 203,95 | 239.156 |
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 |
04 mar 2024 | 223,23 | 226,00 | 217,87 | 218,93 | 218,93 | 394.900 |
01 mar 2024 | 223,93 | 224,88 | 219,06 | 222,28 | 222,28 | 689.600 |
29 feb 2024 | 227,65 | 228,63 | 222,24 | 223,17 | 223,17 | 641.400 |
28 feb 2024 | 222,00 | 227,59 | 221,25 | 226,30 | 226,30 | 304.100 |
27 feb 2024 | 226,45 | 227,33 | 222,58 | 223,44 | 223,44 | 256.400 |
26 feb 2024 | 226,99 | 228,50 | 225,65 | 225,90 | 225,90 | 201.900 |
23 feb 2024 | 226,15 | 228,41 | 223,54 | 226,52 | 226,52 | 219.800 |
22 feb 2024 | 227,34 | 231,36 | 223,88 | 226,40 | 226,40 | 510.100 |
21 feb 2024 | 221,98 | 222,65 | 218,40 | 220,82 | 220,82 | 394.800 |
20 feb 2024 | 221,14 | 222,71 | 215,87 | 222,28 | 222,28 | 657.300 |
16 feb 2024 | 226,57 | 233,92 | 219,48 | 224,04 | 224,04 | 1.037.100 |
15 feb 2024 | 240,01 | 243,35 | 236,40 | 239,11 | 239,11 | 681.100 |
14 feb 2024 | 231,92 | 235,80 | 231,05 | 234,17 | 234,17 | 513.600 |
13 feb 2024 | 230,54 | 234,24 | 226,52 | 230,00 | 230,00 | 476.200 |
12 feb 2024 | 242,81 | 245,15 | 239,91 | 240,01 | 240,01 | 299.100 |
09 feb 2024 | 240,62 | 245,81 | 240,04 | 242,99 | 242,99 | 232.100 |
08 feb 2024 | 236,23 | 240,86 | 236,23 | 237,92 | 237,92 | 200.800 |
07 feb 2024 | 233,64 | 239,59 | 231,24 | 236,22 | 236,22 | 330.300 |
06 feb 2024 | 243,22 | 243,60 | 228,01 | 234,88 | 234,88 | 664.900 |
05 feb 2024 | 247,47 | 248,94 | 241,71 | 243,38 | 243,38 | 463.300 |
02 feb 2024 | 244,60 | 251,50 | 241,02 | 249,69 | 249,69 | 483.300 |
01 feb 2024 | 237,51 | 245,65 | 233,35 | 244,61 | 244,61 | 527.800 |
31 ene 2024 | 242,00 | 242,19 | 235,43 | 235,81 | 235,81 | 407.000 |
30 ene 2024 | 244,50 | 246,35 | 241,18 | 244,99 | 244,99 | 811.900 |
29 ene 2024 | 239,86 | 247,49 | 237,34 | 242,90 | 242,90 | 526.400 |
26 ene 2024 | 234,76 | 239,06 | 233,63 | 238,01 | 238,01 | 375.500 |
25 ene 2024 | 234,25 | 236,49 | 230,75 | 233,26 | 233,26 | 308.800 |
24 ene 2024 | 238,51 | 238,51 | 230,23 | 231,60 | 231,60 | 271.300 |
23 ene 2024 | 240,80 | 240,80 | 235,08 | 236,00 | 236,00 | 251.300 |
22 ene 2024 | 233,58 | 240,24 | 231,99 | 239,04 | 239,04 | 515.400 |
19 ene 2024 | 229,76 | 232,63 | 228,15 | 231,56 | 231,56 | 228.100 |
18 ene 2024 | 229,14 | 235,21 | 226,21 | 228,77 | 228,77 | 338.000 |
17 ene 2024 | 226,54 | 228,90 | 224,52 | 226,91 | 226,91 | 278.300 |
16 ene 2024 | 233,25 | 237,49 | 230,43 | 230,67 | 230,67 | 530.600 |
12 ene 2024 | 229,43 | 237,62 | 229,42 | 236,24 | 236,24 | 459.100 |
11 ene 2024 | 224,39 | 228,82 | 222,57 | 228,14 | 228,14 | 634.500 |
10 ene 2024 | 227,16 | 227,20 | 222,80 | 224,50 | 224,50 | 302.700 |
09 ene 2024 | 223,97 | 228,35 | 223,97 | 226,53 | 226,53 | 571.500 |
08 ene 2024 | 224,60 | 228,62 | 224,33 | 226,44 | 226,44 | 376.200 |
05 ene 2024 | 220,98 | 225,32 | 220,43 | 221,31 | 221,31 | 336.000 |
04 ene 2024 | 222,61 | 225,23 | 222,26 | 222,63 | 222,63 | 256.300 |
03 ene 2024 | 226,51 | 226,95 | 221,68 | 223,54 | 223,54 | 337.300 |
02 ene 2024 | 235,57 | 236,04 | 229,50 | 230,33 | 230,33 | 392.000 |
29 dic 2023 | 239,62 | 241,24 | 237,61 | 237,98 | 237,98 | 182.700 |
28 dic 2023 | 236,73 | 239,94 | 236,73 | 239,92 | 239,92 | 271.600 |
27 dic 2023 | 236,66 | 238,46 | 236,00 | 237,03 | 237,03 | 210.000 |
26 dic 2023 | 234,69 | 237,40 | 233,16 | 235,62 | 235,62 | 242.400 |
22 dic 2023 | 235,40 | 235,80 | 233,39 | 233,47 | 233,47 | 406.200 |
21 dic 2023 | 236,49 | 236,49 | 231,47 | 235,07 | 235,07 | 352.800 |
20 dic 2023 | 245,00 | 246,50 | 232,84 | 233,10 | 233,10 | 738.600 |
19 dic 2023 | 244,70 | 250,39 | 244,67 | 246,79 | 246,79 | 330.900 |
18 dic 2023 | 243,11 | 246,54 | 239,58 | 245,50 | 245,50 | 470.400 |
15 dic 2023 | 242,20 | 246,72 | 240,10 | 243,38 | 243,38 | 904.500 |
14 dic 2023 | 240,00 | 241,38 | 226,03 | 235,38 | 235,38 | 1.010.100 |
13 dic 2023 | 230,99 | 236,82 | 226,58 | 236,61 | 236,61 | 542.600 |
12 dic 2023 | 226,70 | 231,44 | 219,21 | 230,96 | 230,96 | 506.400 |
11 dic 2023 | 226,41 | 230,00 | 225,12 | 227,20 | 227,20 | 186.300 |
08 dic 2023 | 221,71 | 228,57 | 221,71 | 227,27 | 227,27 | 297.000 |
07 dic 2023 | 222,24 | 223,79 | 220,67 | 222,97 | 222,97 | 247.500 |
06 dic 2023 | 221,73 | 223,69 | 220,59 | 222,61 | 222,61 | 317.400 |
05 dic 2023 | 219,56 | 221,34 | 216,61 | 220,64 | 220,64 | 309.300 |
04 dic 2023 | 224,11 | 225,76 | 220,75 | 222,65 | 222,65 | 416.600 |
01 dic 2023 | 220,17 | 227,45 | 218,63 | 226,50 | 226,50 | 496.900 |
30 nov 2023 | 221,77 | 222,76 | 218,62 | 220,80 | 220,80 | 355.300 |
29 nov 2023 | 218,00 | 225,35 | 216,51 | 220,83 | 220,83 | 353.700 |
28 nov 2023 | 216,60 | 219,33 | 213,89 | 215,55 | 215,55 | 481.600 |
27 nov 2023 | 215,20 | 217,58 | 212,79 | 216,71 | 216,71 | 407.100 |
24 nov 2023 | 211,97 | 218,92 | 211,54 | 216,88 | 216,88 | 298.200 |
22 nov 2023 | 212,00 | 213,05 | 207,84 | 212,90 | 212,90 | 531.700 |
21 nov 2023 | 208,11 | 215,50 | 208,11 | 210,31 | 210,31 | 1.011.300 |
20 nov 2023 | 205,53 | 211,93 | 205,53 | 209,46 | 209,46 | 569.400 |
17 nov 2023 | 192,54 | 207,12 | 192,54 | 204,78 | 204,78 | 1.243.600 |
16 nov 2023 | 184,56 | 188,14 | 182,43 | 183,09 | 183,09 | 655.300 |
15 nov 2023 | 182,97 | 186,98 | 182,91 | 185,92 | 185,92 | 586.400 |
14 nov 2023 | 177,43 | 183,68 | 177,43 | 182,42 | 182,42 | 570.400 |
13 nov 2023 | 173,27 | 175,42 | 170,96 | 172,39 | 172,39 | 612.000 |
10 nov 2023 | 177,17 | 177,54 | 170,02 | 173,70 | 173,70 | 778.600 |
09 nov 2023 | 185,18 | 185,18 | 177,83 | 178,32 | 178,32 | 363.700 |
08 nov 2023 | 185,57 | 187,57 | 183,70 | 184,18 | 184,18 | 244.800 |
07 nov 2023 | 183,51 | 189,05 | 183,05 | 184,67 | 184,67 | 214.900 |
06 nov 2023 | 185,92 | 187,22 | 182,66 | 183,51 | 183,51 | 469.000 |
03 nov 2023 | 179,49 | 185,98 | 177,17 | 185,33 | 185,33 | 315.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |