Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 142,00 | 144,50 | 141,85 | 144,10 | 144,10 | 160.520 |
25 jul 2024 | 144,00 | 144,45 | 141,10 | 142,95 | 142,95 | 343.464 |
24 jul 2024 | 143,80 | 148,00 | 142,85 | 145,20 | 145,20 | 390.131 |
23 jul 2024 | 153,00 | 153,00 | 144,05 | 144,10 | 144,10 | 624.472 |
22 jul 2024 | 152,75 | 154,45 | 152,45 | 154,45 | 154,45 | 251.771 |
19 jul 2024 | 153,50 | 154,50 | 152,00 | 152,50 | 152,50 | 219.576 |
18 jul 2024 | 151,55 | 153,80 | 150,70 | 153,35 | 153,35 | 199.879 |
17 jul 2024 | 152,95 | 152,95 | 150,70 | 150,90 | 150,90 | 156.874 |
16 jul 2024 | 152,90 | 153,10 | 151,05 | 152,60 | 152,60 | 103.274 |
15 jul 2024 | 154,30 | 156,55 | 153,00 | 153,25 | 153,25 | 149.218 |
12 jul 2024 | 154,35 | 154,70 | 153,15 | 154,20 | 154,20 | 104.965 |
11 jul 2024 | 153,40 | 154,60 | 152,20 | 154,20 | 154,20 | 103.547 |
10 jul 2024 | 152,60 | 153,40 | 150,80 | 153,30 | 153,30 | 141.409 |
09 jul 2024 | 153,65 | 154,75 | 151,45 | 151,95 | 151,95 | 198.037 |
08 jul 2024 | 154,25 | 157,70 | 153,60 | 153,85 | 153,85 | 178.880 |
05 jul 2024 | 156,45 | 157,85 | 154,85 | 154,90 | 154,90 | 148.136 |
04 jul 2024 | 155,90 | 157,30 | 155,85 | 156,45 | 156,45 | 213.138 |
03 jul 2024 | 152,15 | 155,15 | 151,15 | 155,10 | 155,10 | 240.371 |
02 jul 2024 | 151,65 | 152,30 | 150,45 | 151,50 | 151,50 | 164.538 |
01 jul 2024 | 154,50 | 155,90 | 151,40 | 152,00 | 152,00 | 242.180 |
28 jun 2024 | 150,50 | 151,55 | 148,65 | 149,50 | 149,50 | 421.361 |
27 jun 2024 | 151,85 | 152,80 | 150,45 | 150,50 | 150,50 | 313.903 |
26 jun 2024 | 155,00 | 155,85 | 151,30 | 151,95 | 151,95 | 304.288 |
25 jun 2024 | 154,80 | 155,10 | 152,95 | 155,05 | 155,05 | 170.491 |
24 jun 2024 | 156,70 | 158,40 | 155,40 | 158,10 | 158,10 | 158.339 |
21 jun 2024 | 158,30 | 159,20 | 156,35 | 156,60 | 156,60 | 596.460 |
20 jun 2024 | 155,50 | 157,95 | 154,85 | 157,65 | 157,65 | 255.364 |
19 jun 2024 | 153,60 | 155,05 | 153,35 | 154,35 | 154,35 | 155.925 |
18 jun 2024 | 152,45 | 154,80 | 152,20 | 153,05 | 153,05 | 223.250 |
17 jun 2024 | 150,30 | 152,65 | 149,85 | 152,05 | 152,05 | 297.232 |
14 jun 2024 | 160,55 | 160,85 | 148,15 | 150,30 | 150,30 | 540.657 |
13 jun 2024 | 163,10 | 165,10 | 160,70 | 161,10 | 161,10 | 171.389 |
12 jun 2024 | 165,40 | 165,60 | 162,40 | 163,40 | 163,40 | 176.239 |
11 jun 2024 | 169,10 | 170,30 | 164,00 | 165,10 | 165,10 | 248.001 |
10 jun 2024 | 169,85 | 171,60 | 166,40 | 169,60 | 169,60 | 235.288 |
07 jun 2024 | 172,30 | 174,50 | 171,65 | 172,85 | 172,85 | 225.447 |
06 jun 2024 | 169,65 | 171,90 | 168,95 | 171,50 | 171,50 | 261.001 |
05 jun 2024 | 168,00 | 169,20 | 167,20 | 168,45 | 168,45 | 147.513 |
04 jun 2024 | 167,50 | 167,85 | 165,50 | 166,90 | 166,90 | 112.371 |
03 jun 2024 | 168,00 | 168,80 | 166,40 | 167,50 | 167,50 | 161.651 |
31 may 2024 | 165,05 | 167,60 | 164,85 | 166,65 | 166,65 | 326.051 |
30 may 2024 | 163,65 | 165,40 | 162,85 | 164,30 | 164,30 | 119.329 |
29 may 2024 | 163,50 | 164,40 | 162,20 | 164,05 | 164,05 | 157.234 |
28 may 2024 | 167,60 | 168,50 | 163,90 | 164,00 | 164,00 | 298.485 |
27 may 2024 | 166,20 | 167,35 | 165,50 | 167,00 | 167,00 | 59.095 |
24 may 2024 | 167,65 | 167,75 | 165,25 | 166,20 | 166,20 | 136.865 |
23 may 2024 | 166,20 | 168,35 | 166,20 | 167,85 | 167,85 | 117.416 |
22 may 2024 | 167,75 | 168,20 | 165,35 | 166,30 | 166,30 | 165.894 |
21 may 2024 | 166,40 | 167,85 | 164,90 | 167,65 | 167,65 | 157.453 |
20 may 2024 | 166,80 | 169,20 | 166,60 | 169,00 | 169,00 | 88.754 |
17 may 2024 | 166,40 | 167,00 | 165,20 | 167,00 | 167,00 | 127.186 |
16 may 2024 | 166,15 | 167,80 | 165,30 | 167,30 | 167,30 | 129.166 |
15 may 2024 | 164,75 | 165,90 | 164,25 | 165,75 | 165,75 | 127.758 |
14 may 2024 | 164,85 | 164,85 | 163,15 | 164,50 | 164,50 | 167.205 |
13 may 2024 | 166,90 | 167,15 | 165,05 | 165,80 | 165,80 | 128.988 |
10 may 2024 | 168,25 | 169,15 | 167,10 | 167,10 | 167,10 | 186.369 |
09 may 2024 | 165,60 | 169,05 | 165,60 | 167,95 | 167,95 | 149.069 |
08 may 2024 | 163,80 | 165,60 | 163,80 | 165,60 | 165,60 | 179.415 |
07 may 2024 | 164,00 | 164,65 | 163,05 | 163,05 | 163,05 | 148.443 |
06 may 2024 | 162,50 | 164,30 | 162,30 | 163,15 | 163,15 | 175.612 |
03 may 2024 | 159,00 | 161,70 | 158,45 | 161,05 | 161,05 | 170.500 |
02 may 2024 | 159,55 | 160,30 | 157,10 | 158,70 | 158,70 | 181.354 |
30 abr 2024 | 160,50 | 162,80 | 157,55 | 157,95 | 157,95 | 225.446 |
29 abr 2024 | 159,35 | 159,55 | 158,05 | 158,40 | 158,40 | 233.146 |
26 abr 2024 | 158,00 | 158,95 | 155,55 | 158,70 | 158,70 | 172.652 |
25 abr 2024 | 160,00 | 160,00 | 153,60 | 156,65 | 156,65 | 238.989 |
24 abr 2024 | 159,15 | 161,35 | 158,70 | 160,00 | 160,00 | 140.636 |
23 abr 2024 | 158,00 | 159,00 | 156,50 | 158,75 | 158,75 | 156.819 |
22 abr 2024 | 156,50 | 157,65 | 155,50 | 157,60 | 157,60 | 190.368 |
19 abr 2024 | 155,65 | 156,10 | 153,55 | 155,25 | 155,25 | 158.761 |
18 abr 2024 | 157,00 | 157,40 | 152,95 | 155,25 | 155,25 | 292.264 |
17 abr 2024 | 158,30 | 159,25 | 156,80 | 157,10 | 157,10 | 210.832 |
16 abr 2024 | 159,40 | 159,80 | 157,55 | 158,25 | 158,25 | 225.201 |
15 abr 2024 | 160,20 | 162,30 | 159,45 | 160,05 | 160,05 | 296.385 |
12 abr 2024 | 157,05 | 159,65 | 156,60 | 158,80 | 158,80 | 233.162 |
11 abr 2024 | 155,65 | 156,95 | 155,00 | 156,30 | 156,30 | 184.606 |
10 abr 2024 | 154,55 | 156,25 | 152,55 | 154,95 | 154,95 | 235.084 |
09 abr 2024 | 161,80 | 161,80 | 153,10 | 154,60 | 154,60 | 484.520 |
08 abr 2024 | 159,35 | 162,55 | 159,15 | 162,55 | 162,55 | 236.983 |
05 abr 2024 | 157,50 | 159,00 | 156,25 | 159,00 | 159,00 | 219.365 |
04 abr 2024 | 159,55 | 159,65 | 157,90 | 157,90 | 157,90 | 185.036 |
03 abr 2024 | 158,30 | 159,60 | 157,75 | 159,50 | 159,50 | 193.183 |
02 abr 2024 | 157,00 | 159,55 | 156,75 | 157,30 | 157,30 | 246.201 |
28 mar 2024 | 158,55 | 159,70 | 157,50 | 158,05 | 158,05 | 256.651 |
27 mar 2024 | 161,55 | 162,00 | 158,60 | 158,60 | 158,60 | 235.430 |
26 mar 2024 | 161,00 | 161,60 | 160,05 | 160,95 | 160,95 | 287.092 |
25 mar 2024 | 157,80 | 161,00 | 157,80 | 160,25 | 160,25 | 389.864 |
22 mar 2024 | 155,00 | 157,65 | 154,60 | 157,20 | 157,20 | 256.782 |
21 mar 2024 | 154,40 | 155,05 | 152,90 | 155,05 | 155,05 | 418.711 |
20 mar 2024 | 151,50 | 153,50 | 150,30 | 152,90 | 152,90 | 367.254 |
19 mar 2024 | 149,20 | 151,40 | 148,70 | 151,15 | 151,15 | 318.726 |
18 mar 2024 | 147,40 | 150,30 | 147,10 | 148,60 | 148,60 | 255.102 |
15 mar 2024 | 146,50 | 147,15 | 145,70 | 146,65 | 146,65 | 599.596 |
14 mar 2024 | 144,50 | 147,15 | 144,35 | 146,05 | 146,05 | 335.081 |
13 mar 2024 | 142,95 | 144,60 | 142,05 | 143,75 | 143,75 | 257.965 |
12 mar 2024 | 141,45 | 143,30 | 141,20 | 142,35 | 142,35 | 364.314 |
11 mar 2024 | 142,90 | 142,90 | 140,70 | 140,70 | 140,70 | 410.362 |
08 mar 2024 | 146,60 | 146,60 | 142,90 | 143,25 | 143,25 | 379.002 |
07 mar 2024 | 146,80 | 147,20 | 145,55 | 145,90 | 145,90 | 245.818 |
06 mar 2024 | 151,00 | 151,00 | 146,70 | 147,00 | 147,00 | 451.430 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |