Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 216,10 | 216,95 | 215,95 | 216,75 | 216,75 | 28 |
23 abr 2024 | 223,05 | 223,45 | 215,35 | 216,95 | 216,95 | 399 |
22 abr 2024 | 225,35 | 228,25 | 218,10 | 222,20 | 222,20 | 399 |
19 abr 2024 | 227,35 | 231,55 | 224,40 | 226,40 | 226,40 | 540 |
18 abr 2024 | 236,15 | 237,30 | 225,15 | 225,90 | 225,90 | 900 |
17 abr 2024 | 222,60 | 234,75 | 222,40 | 234,00 | 234,00 | 1016 |
16 abr 2024 | 224,60 | 225,65 | 221,35 | 223,50 | 223,50 | 822 |
15 abr 2024 | 211,35 | 224,05 | 211,35 | 222,00 | 222,00 | 921 |
12 abr 2024 | 213,40 | 222,75 | 211,85 | 217,25 | 217,25 | 1173 |
11 abr 2024 | 209,95 | 214,50 | 209,95 | 213,90 | 213,90 | 846 |
10 abr 2024 | 210,25 | 211,20 | 208,20 | 210,60 | 210,60 | 715 |
09 abr 2024 | 206,50 | 211,20 | 206,50 | 210,40 | 210,40 | 345 |
08 abr 2024 | 207,00 | 210,00 | 206,25 | 207,15 | 207,15 | 244 |
05 abr 2024 | 202,10 | 209,20 | 202,10 | 208,85 | 208,85 | 881 |
04 abr 2024 | 201,00 | 203,95 | 200,75 | 203,80 | 203,80 | 455 |
03 abr 2024 | 193,95 | 203,10 | 193,95 | 200,85 | 200,85 | 1603 |
02 abr 2024 | 189,70 | 196,00 | 189,70 | 195,75 | 195,75 | 1922 |
01 abr 2024 | 187,15 | 191,40 | 187,15 | 191,10 | 191,10 | 453 |
28 mar 2024 | 189,60 | 189,60 | 187,50 | 188,20 | 188,20 | - |
27 mar 2024 | 187,45 | 191,25 | 187,40 | 190,50 | 190,50 | 1347 |
26 mar 2024 | 186,35 | 188,50 | 185,30 | 187,85 | 187,85 | 936 |
25 mar 2024 | 184,50 | 185,65 | 183,10 | 185,35 | 185,35 | 1102 |
22 mar 2024 | 184,20 | 185,75 | 183,05 | 183,80 | 183,80 | 458 |
21 mar 2024 | 183,35 | 185,95 | 181,90 | 183,80 | 183,80 | 162 |
20 mar 2024 | 181,90 | 181,90 | 180,60 | 180,90 | 180,90 | 119 |
19 mar 2024 | 180,35 | 181,25 | 178,75 | 181,30 | 181,30 | 67 |
18 mar 2024 | 181,30 | 183,10 | 180,30 | 180,30 | 180,30 | 153 |
15 mar 2024 | 181,45 | 182,65 | 180,85 | 181,50 | 181,50 | 299 |
14 mar 2024 | 182,15 | 182,20 | 180,10 | 182,05 | 182,05 | 147 |
13 mar 2024 | 182,50 | 182,50 | 180,20 | 181,35 | 181,35 | 217 |
12 mar 2024 | 183,20 | 185,15 | 183,20 | 183,95 | 183,95 | 116 |
11 mar 2024 | 181,55 | 182,90 | 180,80 | 182,65 | 182,65 | 272 |
08 mar 2024 | 186,60 | 186,65 | 182,35 | 182,95 | 182,95 | 139 |
07 mar 2024 | 182,45 | 189,05 | 182,25 | 188,30 | 188,30 | 502 |
06 mar 2024 | 181,10 | 183,05 | 180,90 | 183,15 | 183,15 | 130 |
05 mar 2024 | 183,60 | 183,90 | 180,85 | 180,85 | 180,85 | 136 |
04 mar 2024 | 183,65 | 185,20 | 183,05 | 183,50 | 183,50 | 330 |
01 mar 2024 | 182,25 | 182,65 | 178,95 | 181,60 | 181,60 | 141 |
29 feb 2024 | 181,20 | 182,40 | 181,20 | 182,70 | 182,70 | 25 |
28 feb 2024 | 181,10 | 182,30 | 179,50 | 180,75 | 180,75 | 49 |
27 feb 2024 | 177,85 | 182,95 | 177,85 | 182,10 | 182,10 | 108 |
26 feb 2024 | 180,30 | 181,05 | 179,35 | 179,70 | 179,70 | 102 |
23 feb 2024 | 183,10 | 183,10 | 180,20 | 180,00 | 180,00 | 83 |
22 feb 2024 | 186,00 | 186,00 | 183,05 | 183,25 | 183,25 | 95 |
21 feb 2024 | 184,80 | 186,75 | 184,80 | 187,25 | 187,25 | 65 |
20 feb 2024 | 186,70 | 188,85 | 184,65 | 185,55 | 185,55 | 170 |
16 feb 2024 | 185,65 | 186,45 | 184,40 | 186,40 | 186,40 | 53 |
15 feb 2024 | 184,50 | 185,90 | 184,20 | 184,45 | 184,45 | 218 |
14 feb 2024 | 184,20 | 184,20 | 182,85 | 183,20 | 183,20 | 76 |
13 feb 2024 | 187,95 | 188,65 | 186,40 | 188,00 | 188,00 | 85 |
12 feb 2024 | 187,80 | 192,20 | 187,20 | 190,10 | 190,10 | 88 |
09 feb 2024 | 186,50 | 190,40 | 186,25 | 189,85 | 189,85 | 479 |
08 feb 2024 | 186,70 | 186,95 | 185,60 | 185,95 | 185,95 | 229 |
07 feb 2024 | 187,35 | 187,80 | 187,10 | 187,60 | 187,60 | 93 |
06 feb 2024 | 185,95 | 185,95 | 184,45 | 185,60 | 185,60 | 44 |
05 feb 2024 | 187,50 | 188,25 | 187,15 | 187,35 | 187,35 | 77 |
02 feb 2024 | 188,15 | 188,95 | 187,70 | 189,30 | 189,30 | 186 |
01 feb 2024 | 187,50 | 190,65 | 187,35 | 190,45 | 190,45 | 101 |
31 ene 2024 | 189,75 | 191,10 | 188,70 | 189,80 | 189,80 | 95 |
30 ene 2024 | 189,00 | 191,60 | 187,85 | 190,35 | 190,35 | 121 |
29 ene 2024 | 188,00 | 188,00 | 187,30 | 187,20 | 187,20 | 13 |
26 ene 2024 | 188,95 | 190,00 | 188,40 | 189,55 | 189,55 | 257 |
25 ene 2024 | 187,00 | 187,00 | 183,60 | 185,35 | 185,35 | 67 |
24 ene 2024 | 189,05 | 190,55 | 187,15 | 188,10 | 188,10 | 71 |
23 ene 2024 | 187,00 | 189,25 | 187,00 | 188,70 | 188,70 | 190 |
22 ene 2024 | 188,15 | 190,20 | 186,40 | 190,15 | 190,15 | 50 |
19 ene 2024 | 183,40 | 185,45 | 183,40 | 184,95 | 184,95 | 11 |
18 ene 2024 | 178,80 | 182,35 | 178,80 | 180,85 | 180,85 | 36 |
17 ene 2024 | 183,25 | 183,25 | 181,25 | 180,15 | 180,15 | 17 |
16 ene 2024 | 185,05 | 185,05 | 185,05 | 185,80 | 185,80 | 6 |
12 ene 2024 | 186,00 | 186,05 | 181,70 | 181,75 | 181,75 | 47 |
11 ene 2024 | 184,65 | 187,90 | 184,35 | 185,20 | 185,20 | 68 |
10 ene 2024 | 184,25 | 184,25 | 184,00 | 183,60 | 183,60 | 9 |
09 ene 2024 | 187,65 | 187,75 | 186,20 | 186,65 | 186,65 | 12 |
08 ene 2024 | 184,05 | 184,70 | 183,20 | 184,60 | 184,60 | 6 |
05 ene 2024 | 189,55 | 189,55 | 186,90 | 186,10 | 186,10 | 6 |
04 ene 2024 | 188,50 | 189,50 | 188,40 | 188,55 | 188,55 | 4 |
03 ene 2024 | 191,50 | 193,00 | 188,20 | 189,15 | 189,15 | 8 |
02 ene 2024 | 194,00 | 194,00 | 191,50 | 192,45 | 192,45 | 7 |
29 dic 2023 | 199,40 | 199,50 | 190,00 | 190,85 | 190,85 | - |
28 dic 2023 | 198,40 | 202,80 | 198,40 | 200,05 | 200,05 | 79 |
27 dic 2023 | 196,40 | 200,00 | 195,85 | 198,95 | 198,95 | 108 |
26 dic 2023 | 195,35 | 195,35 | 195,35 | 195,35 | 195,35 | 12 |
22 dic 2023 | 193,55 | 193,55 | 193,55 | 193,30 | 193,30 | - |
21 dic 2023 | 190,20 | 193,45 | 189,80 | 193,95 | 193,95 | 24 |
20 dic 2023 | 193,50 | 193,70 | 191,00 | 191,20 | 191,20 | 151 |
19 dic 2023 | 194,60 | 203,15 | 194,60 | 203,05 | 203,05 | 188 |
18 dic 2023 | 189,40 | 195,00 | 189,40 | 192,80 | 192,80 | 10 |
15 dic 2023 | 191,65 | 192,65 | 190,55 | 191,40 | 191,40 | 43 |
14 dic 2023 | 190,45 | 194,05 | 190,45 | 191,45 | 191,45 | 84 |
13 dic 2023 | 190,00 | 191,80 | 189,30 | 189,80 | 189,80 | 19 |
12 dic 2023 | 188,75 | 189,15 | 186,20 | 188,10 | 188,10 | 30 |
11 dic 2023 | 187,05 | 187,10 | 186,90 | 187,20 | 187,20 | 26 |
08 dic 2023 | 182,85 | 182,85 | 182,85 | 181,80 | 181,80 | 2 |
07 dic 2023 | 181,70 | 181,70 | 181,70 | 181,60 | 181,60 | 78 |
06 dic 2023 | 184,15 | 184,15 | 180,95 | 180,60 | 180,60 | 38 |
05 dic 2023 | 183,85 | 188,15 | 183,85 | 188,00 | 188,00 | 63 |
04 dic 2023 | 183,35 | 184,70 | 183,35 | 183,55 | 183,55 | 23 |
01 dic 2023 | 185,80 | 189,45 | 181,40 | 187,10 | 187,10 | 108 |
30 nov 2023 | 177,30 | 186,40 | 176,95 | 185,95 | 185,95 | 186 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |