Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 157,66 | 157,66 | 157,63 | 157,63 | 157,63 | 17 |
08 may 2024 | 157,90 | 158,00 | 157,90 | 158,01 | 158,01 | 469 |
07 may 2024 | 160,64 | 160,81 | 159,47 | 159,47 | 159,47 | 197 |
06 may 2024 | 160,80 | 160,93 | 160,56 | 160,82 | 160,82 | 64 |
03 may 2024 | 159,48 | 159,90 | 159,36 | 159,59 | 159,59 | 1088 |
02 may 2024 | 159,04 | 159,46 | 158,59 | 159,09 | 159,09 | 1319 |
30 abr 2024 | 158,99 | 159,14 | 158,20 | 158,20 | 158,20 | 459 |
29 abr 2024 | 158,03 | 159,35 | 157,51 | 157,51 | 157,51 | 893 |
26 abr 2024 | 155,69 | 157,10 | 155,36 | 156,48 | 156,48 | 7312 |
25 abr 2024 | 155,23 | 155,53 | 154,00 | 154,54 | 154,54 | 289 |
24 abr 2024 | 158,82 | 158,85 | 157,63 | 157,63 | 157,63 | 490 |
23 abr 2024 | 157,46 | 157,46 | 157,02 | 157,33 | 157,33 | 17 |
22 abr 2024 | 156,68 | 157,17 | 156,60 | 157,17 | 157,17 | 512 |
19 abr 2024 | 156,00 | 156,74 | 154,99 | 156,74 | 156,74 | 701 |
18 abr 2024 | 157,92 | 157,92 | 157,10 | 157,85 | 157,85 | 2285 |
17 abr 2024 | 157,25 | 157,95 | 157,25 | 157,33 | 157,33 | 563 |
16 abr 2024 | 159,31 | 159,75 | 159,31 | 159,48 | 159,48 | 1274 |
15 abr 2024 | 163,27 | 163,31 | 163,15 | 163,17 | 163,17 | 1586 |
12 abr 2024 | 163,91 | 163,91 | 162,88 | 162,91 | 162,91 | 341 |
11 abr 2024 | 162,61 | 162,61 | 161,54 | 161,72 | 161,72 | 5321 |
10 abr 2024 | 161,88 | 161,88 | 161,18 | 161,18 | 161,18 | 339 |
09 abr 2024 | 162,21 | 162,21 | 161,36 | 161,42 | 161,42 | 865 |
08 abr 2024 | 161,33 | 161,80 | 161,13 | 161,80 | 161,80 | 249 |
05 abr 2024 | 160,28 | 160,95 | 160,06 | 160,93 | 160,93 | 247 |
04 abr 2024 | 161,71 | 161,71 | 161,60 | 161,60 | 161,60 | 46 |
03 abr 2024 | 161,78 | 162,00 | 161,25 | 162,00 | 162,00 | 2776 |
02 abr 2024 | 161,60 | 162,57 | 160,98 | 161,23 | 161,23 | 929 |
28 mar 2024 | 163,55 | 164,43 | 163,52 | 163,99 | 163,99 | 993 |
27 mar 2024 | 163,58 | 164,43 | 163,58 | 164,19 | 164,19 | 4408 |
26 mar 2024 | 163,74 | 164,54 | 163,74 | 164,54 | 164,54 | 127 |
25 mar 2024 | 163,55 | 163,76 | 163,03 | 163,32 | 163,32 | 655 |
22 mar 2024 | 165,46 | 165,79 | 165,06 | 165,24 | 165,24 | 504 |
21 mar 2024 | 163,87 | 164,26 | 163,32 | 164,26 | 164,26 | 286 |
20 mar 2024 | 162,77 | 163,35 | 162,70 | 162,74 | 162,74 | 56 |
19 mar 2024 | 161,97 | 162,82 | 161,79 | 162,82 | 162,82 | 5480 |
18 mar 2024 | 161,34 | 161,68 | 160,91 | 161,68 | 161,68 | 84 |
15 mar 2024 | 159,61 | 159,85 | 159,25 | 159,25 | 159,25 | 207 |
14 mar 2024 | 158,85 | 158,96 | 158,54 | 158,54 | 158,54 | 441 |
13 mar 2024 | 158,17 | 158,17 | 157,60 | 157,95 | 157,95 | 6782 |
12 mar 2024 | 158,52 | 159,21 | 158,26 | 159,21 | 159,21 | 155 |
11 mar 2024 | 159,60 | 159,60 | 158,73 | 158,84 | 158,84 | 274 |
08 mar 2024 | 162,78 | 162,91 | 162,27 | 162,42 | 162,42 | 135 |
07 mar 2024 | 161,86 | 162,60 | 161,52 | 162,09 | 162,09 | 715 |
06 mar 2024 | 161,75 | 162,80 | 161,75 | 162,50 | 162,50 | 607 |
05 mar 2024 | 161,00 | 161,31 | 160,83 | 160,83 | 160,83 | 253 |
04 mar 2024 | 160,32 | 160,58 | 159,34 | 159,69 | 159,69 | 519 |
01 mar 2024 | 160,93 | 161,13 | 160,71 | 160,78 | 160,78 | 772 |
29 feb 2024 | 158,76 | 159,00 | 158,25 | 158,65 | 158,65 | 2299 |
28 feb 2024 | 157,91 | 158,00 | 157,59 | 157,83 | 157,83 | 5880 |
27 feb 2024 | 158,40 | 158,67 | 158,29 | 158,65 | 158,65 | 346 |
26 feb 2024 | 158,52 | 158,59 | 158,29 | 158,42 | 158,42 | 509 |
23 feb 2024 | 157,99 | 158,90 | 157,53 | 158,68 | 158,68 | 473 |
22 feb 2024 | 157,54 | 158,39 | 157,22 | 158,14 | 158,14 | 544 |
21 feb 2024 | 156,13 | 156,56 | 156,13 | 156,16 | 156,16 | 74 |
20 feb 2024 | 157,19 | 157,19 | 156,02 | 156,02 | 156,02 | 186 |
19 feb 2024 | 157,45 | 157,80 | 157,45 | 157,67 | 157,67 | 1892 |
16 feb 2024 | 156,80 | 156,80 | 156,31 | 156,52 | 156,52 | 187 |
15 feb 2024 | 155,09 | 155,64 | 154,85 | 155,48 | 155,48 | 2268 |
14 feb 2024 | 155,07 | 155,66 | 154,81 | 154,81 | 154,81 | 1182 |
13 feb 2024 | 156,93 | 157,00 | 156,64 | 155,76 | 155,76 | 133 |
12 feb 2024 | 154,14 | 154,90 | 154,14 | 154,81 | 154,81 | 58 |
09 feb 2024 | 153,17 | 153,66 | 153,17 | 153,17 | 153,17 | 5 |
08 feb 2024 | 154,29 | 154,35 | 152,93 | 152,93 | 152,93 | 543 |
07 feb 2024 | 154,54 | 154,64 | 154,40 | 154,62 | 154,62 | 94 |
06 feb 2024 | 153,63 | 154,06 | 153,52 | 153,65 | 153,65 | 245 |
05 feb 2024 | 154,09 | 154,21 | 154,09 | 154,21 | 154,21 | 331 |
02 feb 2024 | 153,37 | 153,82 | 153,19 | 153,67 | 153,67 | 730 |
01 feb 2024 | 154,11 | 154,30 | 153,31 | 153,57 | 153,57 | 153 |
31 ene 2024 | 153,94 | 154,25 | 153,20 | 153,55 | 153,55 | 3271 |
30 ene 2024 | 152,45 | 152,45 | 152,15 | 152,15 | 152,15 | 2415 |
29 ene 2024 | 152,12 | 152,82 | 152,12 | 152,65 | 152,65 | 5927 |
26 ene 2024 | 150,86 | 151,02 | 150,52 | 151,02 | 151,02 | 482 |
25 ene 2024 | 151,65 | 152,40 | 151,61 | 151,91 | 151,91 | 271 |
24 ene 2024 | 152,17 | 152,53 | 151,61 | 152,16 | 152,16 | 8785 |
23 ene 2024 | 152,00 | 152,00 | 151,27 | 151,96 | 151,96 | 1210 |
22 ene 2024 | 152,16 | 153,27 | 152,16 | 153,27 | 153,27 | 135 |
19 ene 2024 | 150,02 | 150,52 | 150,02 | 150,25 | 150,25 | 650 |
18 ene 2024 | 149,78 | 151,03 | 149,78 | 151,03 | 151,03 | 148 |
17 ene 2024 | 150,13 | 150,13 | 149,50 | 149,69 | 149,69 | 183 |
16 ene 2024 | 151,44 | 152,31 | 151,44 | 152,31 | 152,31 | 4354 |
15 ene 2024 | 153,22 | 153,84 | 153,06 | 153,84 | 153,84 | 736 |
12 ene 2024 | 150,78 | 152,08 | 150,78 | 151,91 | 151,91 | 635 |
11 ene 2024 | 150,71 | 151,00 | 149,54 | 149,54 | 149,54 | 381 |
10 ene 2024 | 149,41 | 150,00 | 149,41 | 149,59 | 149,59 | 652 |
09 ene 2024 | 147,61 | 147,67 | 147,22 | 147,67 | 147,67 | 425 |
08 ene 2024 | 146,04 | 146,78 | 146,02 | 146,97 | 146,97 | 206 |
05 ene 2024 | 145,80 | 147,15 | 145,80 | 146,98 | 146,98 | 11.895 |
04 ene 2024 | 146,31 | 146,31 | 145,17 | 145,48 | 145,48 | 1295 |
03 ene 2024 | 146,80 | 147,04 | 145,73 | 146,02 | 146,02 | 12.106 |
02 ene 2024 | 146,71 | 146,71 | 146,12 | 146,39 | 146,39 | 2064 |
29 dic 2023 | 145,97 | 146,35 | 145,97 | 145,84 | 145,84 | 241 |
28 dic 2023 | 145,10 | 145,28 | 145,10 | 145,28 | 145,28 | 557 |
27 dic 2023 | 144,85 | 144,85 | 143,61 | 144,12 | 144,12 | 764 |
22 dic 2023 | 143,94 | 144,88 | 143,94 | 144,88 | 144,88 | 498 |
21 dic 2023 | 143,17 | 144,00 | 143,17 | 144,00 | 144,00 | 1133 |
20 dic 2023 | 143,53 | 143,97 | 143,26 | 143,62 | 143,62 | 978 |
19 dic 2023 | 143,72 | 143,82 | 142,85 | 142,85 | 142,85 | 4813 |
18 dic 2023 | 143,63 | 144,11 | 142,82 | 142,82 | 142,82 | 1154 |
15 dic 2023 | 144,15 | 144,51 | 144,09 | 144,25 | 144,25 | 187 |
14 dic 2023 | 144,83 | 144,83 | 144,09 | 143,66 | 143,66 | 2731 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |