Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 131,00 | 132,00 | 128,00 | 128,60 | 128,60 | 16.804 |
27 mar 2024 | 129,20 | 129,80 | 127,20 | 129,20 | 129,20 | 17.011 |
26 mar 2024 | 127,60 | 129,00 | 127,00 | 129,00 | 129,00 | 19.360 |
25 mar 2024 | 126,40 | 128,20 | 126,40 | 127,40 | 127,40 | 24.492 |
22 mar 2024 | 126,40 | 126,80 | 125,60 | 126,20 | 126,20 | 12.995 |
21 mar 2024 | 123,60 | 126,20 | 123,00 | 126,20 | 126,20 | 31.275 |
20 mar 2024 | 122,20 | 122,80 | 122,00 | 122,60 | 122,60 | 8456 |
19 mar 2024 | 122,40 | 123,00 | 121,20 | 123,00 | 123,00 | 12.666 |
18 mar 2024 | 122,80 | 123,00 | 121,80 | 122,20 | 122,20 | 14.694 |
15 mar 2024 | 121,00 | 123,20 | 121,00 | 122,80 | 122,80 | 35.368 |
14 mar 2024 | 122,00 | 122,40 | 121,20 | 121,40 | 121,40 | 16.424 |
13 mar 2024 | 121,60 | 121,80 | 120,20 | 121,60 | 121,60 | 13.225 |
12 mar 2024 | 121,60 | 122,00 | 121,00 | 121,80 | 121,80 | 23.826 |
11 mar 2024 | 122,80 | 123,40 | 121,60 | 122,00 | 122,00 | 12.642 |
08 mar 2024 | 122,00 | 124,00 | 122,00 | 123,40 | 123,40 | 15.223 |
07 mar 2024 | 115,00 | 122,40 | 114,80 | 122,40 | 122,40 | 72.473 |
06 mar 2024 | 113,80 | 114,60 | 113,80 | 114,20 | 114,20 | 7947 |
05 mar 2024 | 114,20 | 114,20 | 113,40 | 114,00 | 114,00 | 5093 |
04 mar 2024 | 114,40 | 114,80 | 114,00 | 114,00 | 114,00 | 7243 |
01 mar 2024 | 114,40 | 115,00 | 113,80 | 114,60 | 114,60 | 6351 |
29 feb 2024 | 114,80 | 115,60 | 114,20 | 114,20 | 114,20 | 13.573 |
28 feb 2024 | 115,40 | 116,00 | 115,00 | 115,00 | 115,00 | 8701 |
27 feb 2024 | 115,00 | 115,40 | 114,20 | 115,20 | 115,20 | 5184 |
26 feb 2024 | 116,00 | 116,00 | 114,60 | 115,20 | 115,20 | 8692 |
23 feb 2024 | 116,00 | 116,40 | 115,40 | 116,40 | 116,40 | 7548 |
22 feb 2024 | 115,80 | 116,80 | 115,80 | 116,20 | 116,20 | 8376 |
21 feb 2024 | 115,60 | 115,80 | 114,80 | 115,20 | 115,20 | 5217 |
20 feb 2024 | 116,00 | 116,00 | 115,20 | 116,00 | 116,00 | 8011 |
19 feb 2024 | 115,00 | 115,80 | 114,40 | 115,60 | 115,60 | 10.537 |
16 feb 2024 | 115,20 | 116,40 | 114,40 | 115,40 | 115,40 | 12.170 |
15 feb 2024 | 114,00 | 115,40 | 113,40 | 114,80 | 114,80 | 9660 |
14 feb 2024 | 113,00 | 114,40 | 113,00 | 114,00 | 114,00 | 12.847 |
13 feb 2024 | 114,60 | 114,60 | 113,20 | 113,20 | 113,20 | 10.788 |
12 feb 2024 | 114,20 | 114,60 | 114,00 | 114,00 | 114,00 | 3886 |
09 feb 2024 | 114,40 | 115,00 | 113,60 | 114,20 | 114,20 | 7105 |
08 feb 2024 | 114,80 | 115,20 | 114,20 | 114,80 | 114,80 | 8203 |
07 feb 2024 | 114,60 | 115,00 | 114,00 | 114,40 | 114,40 | 11.850 |
06 feb 2024 | 116,40 | 116,40 | 114,40 | 115,00 | 115,00 | 7247 |
05 feb 2024 | 115,60 | 116,40 | 115,20 | 116,00 | 116,00 | 8955 |
02 feb 2024 | 115,00 | 115,80 | 115,00 | 115,60 | 115,60 | 6590 |
01 feb 2024 | 114,80 | 115,20 | 114,20 | 114,40 | 114,40 | 8807 |
31 ene 2024 | 116,00 | 116,20 | 115,00 | 115,40 | 115,40 | 6395 |
30 ene 2024 | 115,80 | 117,20 | 115,40 | 116,20 | 116,20 | 9599 |
29 ene 2024 | 116,80 | 117,40 | 115,20 | 115,60 | 115,60 | 12.031 |
26 ene 2024 | 116,00 | 117,00 | 115,20 | 116,60 | 116,60 | 12.192 |
25 ene 2024 | 115,60 | 116,20 | 114,40 | 116,20 | 116,20 | 8410 |
24 ene 2024 | 114,60 | 115,60 | 114,60 | 115,60 | 115,60 | 6619 |
23 ene 2024 | 115,20 | 115,20 | 114,60 | 114,80 | 114,80 | 3696 |
22 ene 2024 | 114,60 | 115,80 | 114,20 | 115,20 | 115,20 | 13.842 |
19 ene 2024 | 114,80 | 115,20 | 114,00 | 114,00 | 114,00 | 5910 |
18 ene 2024 | 115,00 | 115,20 | 114,40 | 114,60 | 114,60 | 5966 |
17 ene 2024 | 115,60 | 115,80 | 115,00 | 115,20 | 115,20 | 4300 |
16 ene 2024 | 116,20 | 116,40 | 115,20 | 116,40 | 116,40 | 9738 |
15 ene 2024 | 118,00 | 118,00 | 115,80 | 115,80 | 115,80 | 4864 |
12 ene 2024 | 117,20 | 118,80 | 117,20 | 118,00 | 118,00 | 13.868 |
11 ene 2024 | 116,60 | 118,20 | 116,00 | 117,20 | 117,20 | 22.102 |
10 ene 2024 | 116,00 | 117,00 | 115,60 | 116,40 | 116,40 | 11.257 |
09 ene 2024 | 117,00 | 117,20 | 115,80 | 116,40 | 116,40 | 12.721 |
08 ene 2024 | 115,60 | 117,00 | 115,60 | 116,60 | 116,60 | 5573 |
05 ene 2024 | 116,00 | 116,20 | 114,40 | 115,60 | 115,60 | 9230 |
04 ene 2024 | 114,00 | 116,20 | 114,00 | 116,20 | 116,20 | 9985 |
03 ene 2024 | 114,80 | 115,60 | 113,80 | 114,60 | 114,60 | 10.804 |
02 ene 2024 | 114,00 | 114,80 | 113,40 | 114,80 | 114,80 | 10.017 |
29 dic 2023 | 113,20 | 114,00 | 113,20 | 113,80 | 113,80 | 7597 |
28 dic 2023 | 113,60 | 114,00 | 113,20 | 113,40 | 113,40 | 8809 |
27 dic 2023 | 112,20 | 113,40 | 111,40 | 113,40 | 113,40 | 17.372 |
22 dic 2023 | 112,60 | 113,00 | 112,20 | 112,20 | 112,20 | 6666 |
21 dic 2023 | 111,20 | 113,00 | 111,20 | 112,40 | 112,40 | 11.265 |
20 dic 2023 | 112,40 | 113,00 | 111,20 | 112,80 | 112,80 | 19.544 |
19 dic 2023 | 112,80 | 113,00 | 112,20 | 112,20 | 112,20 | 7138 |
18 dic 2023 | 112,00 | 113,40 | 112,00 | 112,80 | 112,80 | 19.408 |
15 dic 2023 | 114,60 | 115,20 | 111,40 | 113,40 | 113,40 | 74.754 |
14 dic 2023 | 114,80 | 114,80 | 113,20 | 114,20 | 114,20 | 14.357 |
13 dic 2023 | 113,20 | 114,40 | 113,00 | 113,80 | 113,80 | 18.387 |
12 dic 2023 | 113,60 | 114,20 | 112,80 | 113,00 | 113,00 | 12.196 |
11 dic 2023 | 113,60 | 114,80 | 113,60 | 114,00 | 114,00 | 16.188 |
08 dic 2023 | 114,40 | 115,40 | 114,00 | 115,00 | 115,00 | 12.206 |
07 dic 2023 | 114,80 | 115,00 | 113,60 | 114,20 | 114,20 | 13.620 |
06 dic 2023 | 114,20 | 114,60 | 113,60 | 114,40 | 114,40 | 4890 |
05 dic 2023 | 113,00 | 115,00 | 112,60 | 114,40 | 114,40 | 10.879 |
04 dic 2023 | 113,60 | 114,20 | 112,60 | 113,00 | 113,00 | 7658 |
01 dic 2023 | 116,40 | 116,40 | 113,00 | 113,60 | 113,60 | 8840 |
30 nov 2023 | 112,80 | 116,80 | 112,60 | 116,40 | 116,40 | 35.700 |
29 nov 2023 | 113,20 | 114,00 | 112,20 | 112,80 | 112,80 | 7608 |
28 nov 2023 | 113,40 | 114,00 | 112,40 | 112,80 | 112,80 | 6635 |
27 nov 2023 | 114,60 | 115,80 | 113,20 | 113,20 | 113,20 | 9845 |
24 nov 2023 | 112,20 | 116,80 | 112,20 | 114,40 | 114,40 | 38.993 |
23 nov 2023 | 111,20 | 111,40 | 110,40 | 111,40 | 111,40 | 6185 |
22 nov 2023 | 110,60 | 111,20 | 110,60 | 111,00 | 111,00 | 3733 |
21 nov 2023 | 111,80 | 112,20 | 110,20 | 110,80 | 110,80 | 5779 |
20 nov 2023 | 111,00 | 111,80 | 110,40 | 111,60 | 111,60 | 5612 |
17 nov 2023 | 111,00 | 112,00 | 110,60 | 111,20 | 111,20 | 15.645 |
16 nov 2023 | 110,60 | 111,40 | 109,60 | 111,00 | 111,00 | 14.676 |
15 nov 2023 | 112,00 | 112,40 | 110,00 | 110,20 | 110,20 | 8372 |
14 nov 2023 | 110,40 | 112,60 | 110,00 | 111,80 | 111,80 | 5533 |
13 nov 2023 | 109,00 | 110,40 | 108,00 | 110,40 | 110,40 | 17.555 |
10 nov 2023 | 108,20 | 108,60 | 107,00 | 108,20 | 108,20 | 8621 |
09 nov 2023 | 108,20 | 108,20 | 106,20 | 108,20 | 108,20 | 9333 |
08 nov 2023 | 106,60 | 108,20 | 105,60 | 107,80 | 107,80 | 4732 |
07 nov 2023 | 107,00 | 108,20 | 106,00 | 106,40 | 106,40 | 7018 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |