Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 136,67 | 137,20 | 134,13 | 134,27 | 134,27 | 762.342 |
20 sept 2023 | 142,18 | 143,35 | 138,03 | 138,35 | 138,35 | 1.541.600 |
19 sept 2023 | 141,25 | 141,65 | 138,02 | 140,53 | 140,53 | 2.459.100 |
18 sept 2023 | 146,04 | 146,04 | 142,00 | 142,41 | 142,41 | 1.945.000 |
15 sept 2023 | 148,42 | 149,14 | 145,14 | 146,15 | 146,15 | 3.542.100 |
14 sept 2023 | 151,64 | 152,87 | 147,57 | 150,49 | 150,49 | 2.021.200 |
13 sept 2023 | 149,26 | 154,77 | 148,28 | 150,77 | 150,77 | 1.823.400 |
12 sept 2023 | 153,06 | 154,00 | 149,46 | 150,43 | 150,43 | 1.793.700 |
11 sept 2023 | 159,28 | 159,28 | 154,45 | 154,75 | 154,75 | 1.570.800 |
08 sept 2023 | 158,30 | 162,16 | 157,68 | 158,36 | 158,36 | 1.552.100 |
07 sept 2023 | 158,91 | 159,79 | 156,14 | 158,85 | 158,85 | 1.723.100 |
06 sept 2023 | 159,50 | 162,32 | 157,57 | 159,99 | 159,99 | 2.668.700 |
05 sept 2023 | 167,73 | 167,79 | 158,68 | 159,43 | 159,43 | 1.908.500 |
01 sept 2023 | 168,72 | 171,50 | 167,39 | 168,46 | 168,46 | 996.200 |
31 ago 2023 | 167,30 | 168,27 | 165,08 | 165,22 | 165,22 | 1.538.000 |
30 ago 2023 | 161,69 | 166,40 | 161,61 | 166,06 | 166,06 | 979.700 |
29 ago 2023 | 158,72 | 162,21 | 157,91 | 161,93 | 161,93 | 1.125.500 |
28 ago 2023 | 159,00 | 161,76 | 157,82 | 158,20 | 158,20 | 977.700 |
25 ago 2023 | 159,00 | 160,33 | 157,87 | 158,08 | 158,08 | 913.800 |
24 ago 2023 | 163,97 | 164,00 | 159,50 | 159,60 | 159,60 | 1.042.100 |
23 ago 2023 | 164,39 | 165,06 | 162,62 | 163,94 | 163,94 | 1.136.000 |
22 ago 2023 | 167,04 | 167,82 | 162,61 | 162,94 | 162,94 | 1.181.800 |
21 ago 2023 | 166,05 | 168,42 | 165,56 | 167,41 | 167,41 | 886.400 |
18 ago 2023 | 167,71 | 169,56 | 166,00 | 167,22 | 167,22 | 996.600 |
17 ago 2023 | 168,86 | 172,69 | 167,88 | 169,71 | 169,71 | 990.200 |
16 ago 2023 | 174,20 | 174,52 | 169,47 | 169,54 | 169,54 | 1.436.700 |
15 ago 2023 | 173,50 | 178,44 | 172,29 | 176,02 | 176,02 | 1.307.500 |
14 ago 2023 | 178,31 | 179,44 | 174,35 | 175,14 | 175,14 | 1.801.700 |
11 ago 2023 | 182,62 | 182,67 | 177,03 | 180,48 | 180,48 | 2.108.800 |
10 ago 2023 | 178,95 | 195,64 | 175,81 | 185,12 | 185,12 | 3.200.200 |
09 ago 2023 | 186,55 | 189,61 | 184,18 | 184,49 | 184,49 | 1.569.000 |
08 ago 2023 | 185,56 | 186,52 | 182,36 | 186,16 | 186,16 | 934.000 |
07 ago 2023 | 187,78 | 189,19 | 185,71 | 187,22 | 187,22 | 1.075.900 |
04 ago 2023 | 185,33 | 189,00 | 184,81 | 187,67 | 187,67 | 1.327.900 |
03 ago 2023 | 189,02 | 189,67 | 183,74 | 185,34 | 185,34 | 1.105.200 |
02 ago 2023 | 187,62 | 190,44 | 186,17 | 189,56 | 189,56 | 1.156.600 |
01 ago 2023 | 189,81 | 190,44 | 185,25 | 189,29 | 189,29 | 891.800 |
31 jul 2023 | 192,44 | 193,00 | 190,47 | 192,15 | 192,15 | 1.252.800 |
28 jul 2023 | 192,29 | 194,02 | 185,30 | 192,44 | 192,44 | 2.180.400 |
27 jul 2023 | 192,82 | 193,88 | 189,47 | 189,70 | 189,70 | 1.201.600 |
26 jul 2023 | 188,13 | 191,26 | 185,90 | 191,19 | 191,19 | 882.700 |
25 jul 2023 | 186,01 | 192,50 | 185,80 | 189,35 | 189,35 | 858.900 |
24 jul 2023 | 190,08 | 191,49 | 187,96 | 188,07 | 188,07 | 1.116.100 |
21 jul 2023 | 185,22 | 191,52 | 183,62 | 190,49 | 190,49 | 3.391.200 |
20 jul 2023 | 184,54 | 185,85 | 182,87 | 184,17 | 184,17 | 1.378.100 |
19 jul 2023 | 181,74 | 188,45 | 181,74 | 184,53 | 184,53 | 4.296.400 |
18 jul 2023 | 184,69 | 185,31 | 179,03 | 180,33 | 180,33 | 1.613.500 |
17 jul 2023 | 186,93 | 186,95 | 183,24 | 184,14 | 184,14 | 2.013.200 |
14 jul 2023 | 188,87 | 189,25 | 184,75 | 187,15 | 187,15 | 1.100.600 |
13 jul 2023 | 192,90 | 193,48 | 188,37 | 188,83 | 188,83 | 1.052.700 |
12 jul 2023 | 187,87 | 192,73 | 187,87 | 191,95 | 191,95 | 1.444.600 |
11 jul 2023 | 183,99 | 186,32 | 182,85 | 184,82 | 184,82 | 1.561.400 |
10 jul 2023 | 182,84 | 186,75 | 181,13 | 183,94 | 183,94 | 1.405.100 |
07 jul 2023 | 182,13 | 185,00 | 181,54 | 183,32 | 183,32 | 885.000 |
06 jul 2023 | 184,65 | 184,93 | 181,32 | 182,48 | 182,48 | 1.148.800 |
05 jul 2023 | 188,00 | 189,00 | 184,56 | 187,03 | 187,03 | 830.300 |
03 jul 2023 | 187,59 | 189,30 | 185,00 | 188,12 | 188,12 | 479.500 |
30 jun 2023 | 186,94 | 189,78 | 186,10 | 187,49 | 187,49 | 1.287.900 |
29 jun 2023 | 183,40 | 186,60 | 181,88 | 185,49 | 185,49 | 1.259.600 |
28 jun 2023 | 183,07 | 186,15 | 181,62 | 184,51 | 184,51 | 1.990.100 |
27 jun 2023 | 190,50 | 191,24 | 182,09 | 183,43 | 183,43 | 3.100.200 |
26 jun 2023 | 201,17 | 201,17 | 191,70 | 191,88 | 191,88 | 1.592.400 |
23 jun 2023 | 199,26 | 202,85 | 199,23 | 201,67 | 201,67 | 4.424.000 |
22 jun 2023 | 199,51 | 202,21 | 196,56 | 202,15 | 202,15 | 1.415.400 |
21 jun 2023 | 200,02 | 201,04 | 197,10 | 199,87 | 199,87 | 1.778.200 |
20 jun 2023 | 201,78 | 203,19 | 199,80 | 202,13 | 202,13 | 1.822.700 |
16 jun 2023 | 212,10 | 212,49 | 205,00 | 205,87 | 205,87 | 2.443.300 |
15 jun 2023 | 203,96 | 211,24 | 203,17 | 209,94 | 209,94 | 1.783.700 |
14 jun 2023 | 207,00 | 207,18 | 201,78 | 204,84 | 204,84 | 1.814.800 |
13 jun 2023 | 208,59 | 210,60 | 205,71 | 206,84 | 206,84 | 1.127.200 |
12 jun 2023 | 208,00 | 209,36 | 199,00 | 208,14 | 208,14 | 2.570.500 |
09 jun 2023 | 201,67 | 202,40 | 199,60 | 200,53 | 200,53 | 696.300 |
08 jun 2023 | 202,33 | 205,64 | 201,06 | 202,72 | 202,72 | 903.200 |
07 jun 2023 | 202,66 | 204,56 | 200,52 | 202,33 | 202,33 | 1.320.500 |
06 jun 2023 | 210,70 | 210,85 | 201,73 | 203,07 | 203,07 | 1.228.000 |
05 jun 2023 | 208,14 | 213,12 | 206,91 | 210,56 | 210,56 | 1.157.200 |
02 jun 2023 | 200,45 | 208,78 | 199,86 | 207,31 | 207,31 | 2.034.800 |
01 jun 2023 | 196,09 | 201,82 | 194,60 | 199,09 | 199,09 | 1.233.000 |
31 may 2023 | 194,51 | 197,29 | 192,50 | 196,65 | 196,65 | 1.427.000 |
30 may 2023 | 196,19 | 198,47 | 193,58 | 194,51 | 194,51 | 1.320.800 |
26 may 2023 | 194,20 | 199,54 | 194,06 | 195,89 | 195,89 | 1.782.700 |
25 may 2023 | 211,88 | 212,07 | 186,00 | 193,53 | 193,53 | 3.777.600 |
24 may 2023 | 201,93 | 213,91 | 200,09 | 212,65 | 212,65 | 1.987.900 |
23 may 2023 | 208,13 | 209,61 | 202,60 | 204,37 | 204,37 | 753.900 |
22 may 2023 | 205,41 | 210,47 | 205,00 | 208,85 | 208,85 | 1.033.200 |
19 may 2023 | 201,93 | 205,85 | 201,07 | 204,86 | 204,86 | 1.093.800 |
18 may 2023 | 196,98 | 201,40 | 195,71 | 201,29 | 201,29 | 1.129.200 |
17 may 2023 | 201,69 | 202,00 | 196,00 | 197,48 | 197,48 | 840.900 |
16 may 2023 | 202,86 | 203,73 | 199,60 | 201,92 | 201,92 | 1.376.300 |
15 may 2023 | 209,17 | 209,17 | 202,26 | 204,85 | 204,85 | 1.280.300 |
12 may 2023 | 209,34 | 211,61 | 206,76 | 208,60 | 208,60 | 982.100 |
11 may 2023 | 208,37 | 209,46 | 203,62 | 208,21 | 208,21 | 1.256.400 |
10 may 2023 | 196,71 | 211,01 | 196,50 | 209,49 | 209,49 | 2.747.500 |
09 may 2023 | 192,58 | 195,62 | 190,26 | 194,26 | 194,26 | 910.800 |
08 may 2023 | 199,92 | 200,89 | 194,86 | 195,70 | 195,70 | 1.460.600 |
05 may 2023 | 198,00 | 200,44 | 195,76 | 199,66 | 199,66 | 801.400 |
04 may 2023 | 196,50 | 197,14 | 193,47 | 196,30 | 196,30 | 970.300 |
03 may 2023 | 195,96 | 201,65 | 195,25 | 196,54 | 196,54 | 1.190.200 |
02 may 2023 | 202,31 | 203,25 | 194,56 | 195,16 | 195,16 | 1.197.200 |
01 may 2023 | 204,79 | 205,08 | 201,02 | 202,31 | 202,31 | 914.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |