Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 150,84 | 151,43 | 150,17 | 150,93 | 150,93 | 24.018.846 |
27 mar 2024 | 151,18 | 151,64 | 148,90 | 150,87 | 150,87 | 22.879.200 |
26 mar 2024 | 150,22 | 152,26 | 149,98 | 150,67 | 150,67 | 22.149.100 |
25 mar 2024 | 149,94 | 150,38 | 147,82 | 150,07 | 150,07 | 19.229.300 |
22 mar 2024 | 149,12 | 151,58 | 148,98 | 150,77 | 150,77 | 29.175.700 |
21 mar 2024 | 149,47 | 150,37 | 146,90 | 147,60 | 147,60 | 24.755.600 |
20 mar 2024 | 148,00 | 148,86 | 146,74 | 148,74 | 148,74 | 21.311.500 |
19 mar 2024 | 148,16 | 148,79 | 146,08 | 147,03 | 147,03 | 24.070.400 |
18 mar 2024 | 148,61 | 152,15 | 147,17 | 147,68 | 147,68 | 69.273.700 |
15 mar 2024 | 142,50 | 143,18 | 140,03 | 141,18 | 141,18 | 49.460.600 |
14 mar 2024 | 141,19 | 143,59 | 140,46 | 143,10 | 143,10 | 42.753.400 |
13 mar 2024 | 139,00 | 141,09 | 138,99 | 139,79 | 139,79 | 23.347.200 |
12 mar 2024 | 137,03 | 139,38 | 137,03 | 138,50 | 138,50 | 27.563.400 |
11 mar 2024 | 136,13 | 139,10 | 136,13 | 137,67 | 137,67 | 32.437.800 |
08 mar 2024 | 134,21 | 138,09 | 134,00 | 135,41 | 135,41 | 39.343.100 |
07 mar 2024 | 132,79 | 134,94 | 131,61 | 134,38 | 134,38 | 37.738.200 |
06 mar 2024 | 133,12 | 133,58 | 130,85 | 131,40 | 131,40 | 35.318.600 |
05 mar 2024 | 131,88 | 133,24 | 130,67 | 132,67 | 132,67 | 40.194.800 |
04 mar 2024 | 135,66 | 135,66 | 131,91 | 133,35 | 133,35 | 55.999.400 |
01 mar 2024 | 138,43 | 138,87 | 136,92 | 137,14 | 137,14 | 31.119.500 |
29 feb 2024 | 137,28 | 138,86 | 136,40 | 138,46 | 138,46 | 42.133.000 |
28 feb 2024 | 137,90 | 138,01 | 135,41 | 136,38 | 136,38 | 37.328.600 |
27 feb 2024 | 138,02 | 139,25 | 137,09 | 138,88 | 138,88 | 33.099.200 |
26 feb 2024 | 142,14 | 142,44 | 137,39 | 137,57 | 137,57 | 53.641.800 |
23 feb 2024 | 143,67 | 144,68 | 143,43 | 143,96 | 143,96 | 19.493.800 |
22 feb 2024 | 144,93 | 145,00 | 142,80 | 144,09 | 144,09 | 27.191.900 |
21 feb 2024 | 141,45 | 142,69 | 140,68 | 142,55 | 142,55 | 23.315.700 |
20 feb 2024 | 139,66 | 142,08 | 139,49 | 141,12 | 141,12 | 25.144.700 |
16 feb 2024 | 142,99 | 143,19 | 140,14 | 140,52 | 140,52 | 31.451.100 |
15 feb 2024 | 143,14 | 143,52 | 140,46 | 142,77 | 142,77 | 37.590.700 |
14 feb 2024 | 146,08 | 146,52 | 144,09 | 145,94 | 145,94 | 22.704.200 |
13 feb 2024 | 144,92 | 146,67 | 143,69 | 145,14 | 145,14 | 27.837.700 |
12 feb 2024 | 148,42 | 149,34 | 147,37 | 147,53 | 147,53 | 21.564.100 |
09 feb 2024 | 146,68 | 149,44 | 146,18 | 149,00 | 149,00 | 26.829.500 |
08 feb 2024 | 145,83 | 146,33 | 145,10 | 145,91 | 145,91 | 22.563.800 |
07 feb 2024 | 144,76 | 145,62 | 143,93 | 145,54 | 145,54 | 25.208.900 |
06 feb 2024 | 144,65 | 145,36 | 143,19 | 144,10 | 144,10 | 29.128.200 |
05 feb 2024 | 142,82 | 145,47 | 142,78 | 143,68 | 143,68 | 38.505.400 |
02 feb 2024 | 139,26 | 142,62 | 136,50 | 142,38 | 142,38 | 62.470.600 |
01 feb 2024 | 142,12 | 143,06 | 140,79 | 141,16 | 141,16 | 40.466.500 |
31 ene 2024 | 143,62 | 144,00 | 139,87 | 140,10 | 140,10 | 71.910.000 |
30 ene 2024 | 152,80 | 153,62 | 151,19 | 151,46 | 151,46 | 36.331.800 |
29 ene 2024 | 152,06 | 153,78 | 151,43 | 153,51 | 153,51 | 27.784.300 |
26 ene 2024 | 151,10 | 152,54 | 151,01 | 152,19 | 152,19 | 26.115.500 |
25 ene 2024 | 150,07 | 153,05 | 149,54 | 151,87 | 151,87 | 29.149.100 |
24 ene 2024 | 148,54 | 149,85 | 148,10 | 148,70 | 148,70 | 25.233.500 |
23 ene 2024 | 145,89 | 147,18 | 145,50 | 147,04 | 147,04 | 21.636.100 |
22 ene 2024 | 147,10 | 148,39 | 145,84 | 145,99 | 145,99 | 32.200.400 |
19 ene 2024 | 144,74 | 146,45 | 144,38 | 146,38 | 146,38 | 33.300.700 |
18 ene 2024 | 142,05 | 144,21 | 141,99 | 143,48 | 143,48 | 25.746.400 |
17 ene 2024 | 141,35 | 141,84 | 138,90 | 141,47 | 141,47 | 20.968.600 |
16 ene 2024 | 142,00 | 144,35 | 141,45 | 142,49 | 142,49 | 22.670.500 |
12 ene 2024 | 142,67 | 143,20 | 141,82 | 142,65 | 142,65 | 18.768.600 |
11 ene 2024 | 143,49 | 145,22 | 140,64 | 142,08 | 142,08 | 24.008.700 |
10 ene 2024 | 141,00 | 143,00 | 140,91 | 142,28 | 142,28 | 21.320.200 |
09 ene 2024 | 138,50 | 141,49 | 138,15 | 140,95 | 140,95 | 24.759.600 |
08 ene 2024 | 136,29 | 139,01 | 136,26 | 138,84 | 138,84 | 21.404.000 |
05 ene 2024 | 136,75 | 137,16 | 135,15 | 135,73 | 135,73 | 22.506.000 |
04 ene 2024 | 138,42 | 139,16 | 136,35 | 136,39 | 136,39 | 27.137.700 |
03 ene 2024 | 137,25 | 139,63 | 137,08 | 138,92 | 138,92 | 24.212.100 |
02 ene 2024 | 138,55 | 139,45 | 136,48 | 138,17 | 138,17 | 23.711.200 |
29 dic 2023 | 139,63 | 140,36 | 138,78 | 139,69 | 139,69 | 18.727.200 |
28 dic 2023 | 140,78 | 141,14 | 139,75 | 140,23 | 140,23 | 16.045.700 |
27 dic 2023 | 141,59 | 142,08 | 139,89 | 140,37 | 140,37 | 19.628.600 |
26 dic 2023 | 141,59 | 142,68 | 141,19 | 141,52 | 141,52 | 16.780.300 |
22 dic 2023 | 140,77 | 141,99 | 140,71 | 141,49 | 141,49 | 26.514.600 |
21 dic 2023 | 139,49 | 140,69 | 139,18 | 140,42 | 140,42 | 27.488.300 |
20 dic 2023 | 138,97 | 141,70 | 138,07 | 138,34 | 138,34 | 49.107.200 |
19 dic 2023 | 136,84 | 137,47 | 136,08 | 136,65 | 136,65 | 25.476.800 |
18 dic 2023 | 132,63 | 137,15 | 132,43 | 135,80 | 135,80 | 32.258.000 |
15 dic 2023 | 131,62 | 133,51 | 131,18 | 132,60 | 132,60 | 50.815.200 |
14 dic 2023 | 133,38 | 133,72 | 129,69 | 131,94 | 131,94 | 38.722.400 |
13 dic 2023 | 133,38 | 133,50 | 131,57 | 132,57 | 132,57 | 30.104.800 |
12 dic 2023 | 131,81 | 133,00 | 131,26 | 132,52 | 132,52 | 29.032.800 |
11 dic 2023 | 132,38 | 133,34 | 131,36 | 133,29 | 133,29 | 31.138.000 |
08 dic 2023 | 134,20 | 136,40 | 134,03 | 134,99 | 134,99 | 32.233.900 |
07 dic 2023 | 135,04 | 138,56 | 134,70 | 136,93 | 136,93 | 56.767.100 |
06 dic 2023 | 131,44 | 131,84 | 129,88 | 130,02 | 130,02 | 23.576.200 |
05 dic 2023 | 128,95 | 132,14 | 128,25 | 130,99 | 130,99 | 27.384.800 |
04 dic 2023 | 129,88 | 130,03 | 127,90 | 129,27 | 129,27 | 36.669.900 |
01 dic 2023 | 131,86 | 132,11 | 130,67 | 131,86 | 131,86 | 31.431.200 |
30 nov 2023 | 135,05 | 135,55 | 131,28 | 132,53 | 132,53 | 38.988.300 |
29 nov 2023 | 137,57 | 138,29 | 134,84 | 134,99 | 134,99 | 23.967.200 |
28 nov 2023 | 136,08 | 137,25 | 135,42 | 137,20 | 137,20 | 18.730.000 |
27 nov 2023 | 136,03 | 138,42 | 136,00 | 136,41 | 136,41 | 23.436.500 |
24 nov 2023 | 138,03 | 138,13 | 135,99 | 136,69 | 136,69 | 12.514.300 |
22 nov 2023 | 137,47 | 139,42 | 137,47 | 138,49 | 138,49 | 17.813.900 |
21 nov 2023 | 136,29 | 137,18 | 135,96 | 136,97 | 136,97 | 22.635.300 |
20 nov 2023 | 133,69 | 136,66 | 133,62 | 136,25 | 136,25 | 27.815.500 |
17 nov 2023 | 136,00 | 136,06 | 133,65 | 135,31 | 135,31 | 37.240.600 |
16 nov 2023 | 135,19 | 137,22 | 134,32 | 136,93 | 136,93 | 28.013.200 |
15 nov 2023 | 134,87 | 135,03 | 133,57 | 134,62 | 134,62 | 23.861.500 |
14 nov 2023 | 134,19 | 135,70 | 133,32 | 133,62 | 133,62 | 32.395.200 |
13 nov 2023 | 131,78 | 132,59 | 131,25 | 132,09 | 132,09 | 18.324.800 |
10 nov 2023 | 130,10 | 132,80 | 129,41 | 132,59 | 132,59 | 26.913.300 |
09 nov 2023 | 131,96 | 132,55 | 130,07 | 130,24 | 130,24 | 23.747.800 |
08 nov 2023 | 130,97 | 132,21 | 130,78 | 131,84 | 131,84 | 26.425.800 |
07 nov 2023 | 130,71 | 131,91 | 129,88 | 130,97 | 130,97 | 29.757.300 |
06 nov 2023 | 129,05 | 130,34 | 128,67 | 130,25 | 130,25 | 19.052.700 |
03 nov 2023 | 128,02 | 129,53 | 127,86 | 129,10 | 129,10 | 26.380.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |