Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 232,55 | 233,00 | 229,80 | 230,25 | 230,25 | 26.638 |
25 jul 2024 | 231,35 | 235,45 | 228,55 | 234,70 | 234,70 | 26.638 |
24 jul 2024 | 238,00 | 238,60 | 230,55 | 231,15 | 231,15 | 29.802 |
23 jul 2024 | 242,50 | 243,10 | 238,25 | 239,10 | 239,10 | 13.521 |
22 jul 2024 | 237,70 | 244,55 | 236,50 | 243,05 | 243,05 | 15.361 |
19 jul 2024 | 238,20 | 238,20 | 238,20 | 238,20 | 238,20 | 20.952 |
18 jul 2024 | 243,40 | 243,40 | 243,40 | 243,40 | 243,40 | - |
17 jul 2024 | 247,35 | 247,35 | 247,35 | 247,35 | 247,35 | 2 |
16 jul 2024 | 245,40 | 245,40 | 245,40 | 245,40 | 245,40 | - |
15 jul 2024 | 249,30 | 249,50 | 248,50 | 244,15 | 244,15 | 3 |
12 jul 2024 | 250,45 | 250,45 | 250,45 | 250,45 | 250,45 | 48 |
11 jul 2024 | 247,10 | 247,10 | 247,10 | 246,75 | 246,75 | 1 |
10 jul 2024 | 249,00 | 249,00 | 248,10 | 245,70 | 245,70 | 4 |
09 jul 2024 | 252,00 | 252,00 | 252,00 | 252,00 | 252,00 | - |
08 jul 2024 | 236,70 | 236,70 | 236,70 | 236,20 | 236,20 | 1 |
05 jul 2024 | 230,30 | 230,30 | 230,30 | 230,30 | 230,30 | - |
03 jul 2024 | 228,05 | 228,05 | 228,05 | 225,95 | 225,95 | 1 |
02 jul 2024 | 231,15 | 233,05 | 230,50 | 229,10 | 229,10 | 12 |
01 jul 2024 | 226,25 | 226,25 | 224,35 | 226,70 | 226,70 | 114 |
28 jun 2024 | 224,50 | 229,10 | 224,50 | 228,95 | 228,95 | 11 |
27 jun 2024 | 229,35 | 229,35 | 229,35 | 228,25 | 228,25 | 4 |
26 jun 2024 | 232,80 | 232,90 | 226,10 | 226,35 | 226,35 | 18 |
25 jun 2024 | 237,15 | 237,20 | 231,00 | 231,20 | 231,20 | 19 |
24 jun 2024 | 231,60 | 237,40 | 231,60 | 238,00 | 238,00 | 58 |
21 jun 2024 | 229,40 | 232,65 | 226,55 | 226,55 | 226,55 | 46 |
20 jun 2024 | 228,80 | 236,90 | 228,00 | 230,25 | 230,25 | 389 |
18 jun 2024 | 227,50 | 228,65 | 222,50 | 226,30 | 226,30 | 9738 |
17 jun 2024 | 225,70 | 227,55 | 223,05 | 227,15 | 227,15 | 9364 |
14 jun 2024 | 225,50 | 227,35 | 222,95 | 224,15 | 224,15 | 10.934 |
13 jun 2024 | 224,35 | 229,30 | 224,10 | 226,05 | 226,05 | 13.545 |
12 jun 2024 | 219,35 | 227,35 | 215,00 | 224,35 | 224,35 | 33.754 |
11 jun 2024 | 221,60 | 224,70 | 218,85 | 220,55 | 220,55 | 30.585 |
10 jun 2024 | 225,00 | 226,45 | 219,05 | 221,40 | 221,40 | 33.334 |
07 jun 2024 | 233,45 | 234,10 | 223,60 | 224,80 | 224,80 | 49.022 |
06 jun 2024 | 232,00 | 239,80 | 231,80 | 234,20 | 234,20 | 30.868 |
05 jun 2024 | 230,25 | 233,25 | 226,35 | 231,95 | 231,95 | 29.236 |
04 jun 2024 | 226,10 | 234,20 | 223,55 | 233,90 | 233,90 | 24.657 |
03 jun 2024 | 221,15 | 229,30 | 220,90 | 226,55 | 226,55 | 18.580 |
31 may 2024 | 234,10 | 237,75 | 220,55 | 222,35 | 222,35 | 29.755 |
30 may 2024 | 228,25 | 235,45 | 225,50 | 233,00 | 233,00 | 20.874 |
29 may 2024 | 229,00 | 236,25 | 228,05 | 229,45 | 229,45 | 25.747 |
28 may 2024 | 220,00 | 233,20 | 219,25 | 230,95 | 230,95 | 29.780 |
24 may 2024 | 215,30 | 220,20 | 213,05 | 218,25 | 218,25 | 15.829 |
23 may 2024 | 221,00 | 221,80 | 212,05 | 215,65 | 215,65 | 24.018 |
22 may 2024 | 218,65 | 221,15 | 216,65 | 220,45 | 220,45 | 22.051 |
21 may 2024 | 207,00 | 219,10 | 206,35 | 217,20 | 217,20 | 29.462 |
20 may 2024 | 209,30 | 209,30 | 209,30 | 209,30 | 209,30 | 19.959 |
17 may 2024 | 208,15 | 208,15 | 208,15 | 208,15 | 208,15 | 8 |
16 may 2024 | 199,55 | 199,55 | 199,55 | 199,55 | 199,55 | 4 |
15 may 2024 | 202,30 | 202,30 | 202,30 | 201,25 | 201,25 | 1 |
14 may 2024 | 199,25 | 199,25 | 199,00 | 202,85 | 202,85 | 2 |
13 may 2024 | 200,00 | 200,00 | 200,00 | 200,40 | 200,40 | 4 |
10 may 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
09 may 2024 | 202,30 | 205,40 | 202,30 | 203,70 | 203,70 | 3 |
08 may 2024 | 201,65 | 201,65 | 200,20 | 200,25 | 200,25 | 6 |
07 may 2024 | 196,60 | 196,60 | 196,60 | 199,00 | 199,00 | 2 |
06 may 2024 | 203,00 | 203,00 | 199,45 | 200,70 | 200,70 | 7 |
03 may 2024 | 207,75 | 208,95 | 207,50 | 205,90 | 205,90 | 72 |
02 may 2024 | 218,00 | 218,00 | 218,00 | 208,65 | 208,65 | 9 |
01 may 2024 | 222,40 | 222,40 | 215,70 | 219,05 | 219,05 | 12 |
30 abr 2024 | 215,60 | 217,75 | 215,60 | 220,65 | 220,65 | 18 |
29 abr 2024 | 234,00 | 234,00 | 234,00 | 233,55 | 233,55 | 20 |
26 abr 2024 | 232,50 | 232,50 | 232,50 | 230,60 | 230,60 | 1 |
25 abr 2024 | 230,85 | 231,50 | 230,85 | 231,95 | 231,95 | 26 |
24 abr 2024 | 229,25 | 229,25 | 226,35 | 228,45 | 228,45 | 68 |
23 abr 2024 | 226,65 | 226,65 | 224,10 | 224,50 | 224,50 | 130 |
22 abr 2024 | 240,95 | 240,95 | 229,80 | 231,65 | 231,65 | 952 |
19 abr 2024 | 243,65 | 247,75 | 238,20 | 241,40 | 241,40 | 5190 |
18 abr 2024 | 252,10 | 253,70 | 239,50 | 239,85 | 239,85 | 5470 |
17 abr 2024 | 237,40 | 249,30 | 236,40 | 247,95 | 247,95 | 8746 |
16 abr 2024 | 235,75 | 239,50 | 232,85 | 236,75 | 236,75 | 12.609 |
15 abr 2024 | 221,65 | 235,45 | 219,30 | 231,55 | 231,55 | 15.671 |
12 abr 2024 | 220,95 | 236,20 | 219,50 | 224,65 | 224,65 | 31.234 |
11 abr 2024 | 215,30 | 221,80 | 214,10 | 220,35 | 220,35 | 26.109 |
10 abr 2024 | 213,85 | 215,90 | 211,55 | 214,65 | 214,65 | 24.655 |
09 abr 2024 | 209,60 | 214,75 | 209,60 | 213,55 | 213,55 | 40.360 |
08 abr 2024 | 212,15 | 216,40 | 209,45 | 211,10 | 211,10 | 45.974 |
05 abr 2024 | 205,10 | 214,00 | 204,20 | 212,50 | 212,50 | 45.071 |
04 abr 2024 | 206,30 | 207,95 | 202,50 | 206,75 | 206,75 | 32.098 |
03 abr 2024 | 196,70 | 207,15 | 196,30 | 203,60 | 203,60 | 40.344 |
02 abr 2024 | 190,95 | 198,40 | 190,75 | 197,75 | 197,75 | 39.260 |
01 abr 2024 | 188,00 | 192,70 | 187,70 | 191,80 | 191,80 | 19.146 |
28 mar 2024 | 191,05 | 191,20 | 187,55 | 188,85 | 188,85 | 21.237 |
27 mar 2024 | 188,05 | 192,50 | 187,15 | 190,65 | 190,65 | 32.255 |
26 mar 2024 | 185,65 | 189,45 | 185,30 | 188,05 | 188,05 | 21.863 |
25 mar 2024 | 185,15 | 186,25 | 183,35 | 185,65 | 185,65 | 18.995 |
22 mar 2024 | 186,00 | 188,20 | 184,55 | 184,85 | 184,85 | 21.361 |
21 mar 2024 | 183,85 | 188,40 | 183,05 | 185,70 | 185,70 | 23.116 |
20 mar 2024 | 182,65 | 184,40 | 181,65 | 182,40 | 182,40 | 14.722 |
19 mar 2024 | 181,25 | 183,35 | 179,35 | 183,05 | 183,05 | 21.063 |
18 mar 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | 16.935 |
15 mar 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | 4 |
14 mar 2024 | 190,00 | 191,25 | 189,05 | 191,35 | 191,35 | 19 |
13 mar 2024 | 195,70 | 196,00 | 192,00 | 191,65 | 191,65 | 38 |
12 mar 2024 | 196,70 | 197,90 | 195,35 | 195,40 | 195,40 | 5 |
11 mar 2024 | 193,30 | 194,90 | 191,50 | 194,35 | 194,35 | 29 |
08 mar 2024 | 195,85 | 195,85 | 191,00 | 191,40 | 191,40 | 3 |
07 mar 2024 | 198,35 | 198,35 | 198,35 | 198,35 | 198,35 | 12 |
06 mar 2024 | 194,80 | 194,90 | 190,00 | 194,45 | 194,45 | 43 |
05 mar 2024 | 198,75 | 198,75 | 195,80 | 195,00 | 195,00 | 29 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |