Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 227,45 | 231,85 | 226,65 | 229,70 | 229,70 | 4380 |
24 abr 2024 | 221,25 | 227,45 | 220,15 | 225,90 | 225,90 | 23.530 |
23 abr 2024 | 229,50 | 229,90 | 220,25 | 221,85 | 221,85 | 23.530 |
22 abr 2024 | 231,50 | 234,50 | 223,50 | 227,65 | 227,65 | 24.028 |
19 abr 2024 | 233,25 | 238,90 | 228,80 | 231,85 | 231,85 | 26.946 |
18 abr 2024 | 244,00 | 245,40 | 230,45 | 231,10 | 231,10 | 31.216 |
17 abr 2024 | 228,00 | 241,70 | 227,75 | 240,35 | 240,35 | 35.892 |
16 abr 2024 | 230,60 | 232,50 | 225,55 | 228,40 | 228,40 | 41.004 |
15 abr 2024 | 216,90 | 230,55 | 214,80 | 226,85 | 226,85 | 39.748 |
12 abr 2024 | 218,35 | 229,75 | 215,25 | 220,45 | 220,45 | 58.273 |
11 abr 2024 | 212,95 | 218,90 | 212,00 | 217,35 | 217,35 | 35.428 |
10 abr 2024 | 211,85 | 213,90 | 209,70 | 212,65 | 212,65 | 31.798 |
09 abr 2024 | 208,15 | 212,80 | 208,05 | 211,85 | 211,85 | 41.389 |
08 abr 2024 | 210,15 | 213,80 | 207,85 | 209,45 | 209,45 | 47.727 |
05 abr 2024 | 204,30 | 212,20 | 203,20 | 211,00 | 211,00 | 43.382 |
04 abr 2024 | 205,45 | 206,90 | 201,60 | 205,80 | 205,80 | 28.851 |
03 abr 2024 | 195,50 | 206,15 | 195,50 | 202,80 | 202,80 | 36.828 |
02 abr 2024 | 190,30 | 197,65 | 190,10 | 197,10 | 197,10 | 32.326 |
01 abr 2024 | 187,50 | 191,90 | 186,75 | 191,10 | 191,10 | 18.840 |
28 mar 2024 | 189,85 | 190,20 | 186,90 | 188,05 | 188,05 | - |
27 mar 2024 | 187,10 | 191,40 | 186,50 | 189,90 | 189,90 | 24.828 |
26 mar 2024 | 184,95 | 188,45 | 184,45 | 187,25 | 187,25 | 17.309 |
25 mar 2024 | 184,10 | 185,35 | 182,60 | 184,90 | 184,90 | 14.417 |
22 mar 2024 | 185,00 | 186,95 | 183,60 | 184,00 | 184,00 | 18.007 |
21 mar 2024 | 182,50 | 187,00 | 182,10 | 184,65 | 184,65 | 15.141 |
20 mar 2024 | 181,00 | 183,05 | 180,55 | 181,40 | 181,40 | 11.945 |
19 mar 2024 | 180,25 | 182,10 | 178,30 | 181,80 | 181,80 | 12.684 |
18 mar 2024 | 181,30 | 184,70 | 180,25 | 180,60 | 180,60 | 9608 |
15 mar 2024 | 182,15 | 183,70 | 180,70 | 181,65 | 181,65 | 9544 |
14 mar 2024 | 181,45 | 182,55 | 179,85 | 182,25 | 182,25 | 11.762 |
13 mar 2024 | 184,10 | 185,10 | 180,00 | 181,25 | 181,25 | 11.284 |
12 mar 2024 | 183,00 | 185,85 | 182,30 | 184,10 | 184,10 | 9525 |
11 mar 2024 | 183,25 | 183,95 | 180,85 | 183,15 | 183,15 | 10.813 |
08 mar 2024 | 188,00 | 188,30 | 182,55 | 183,45 | 183,45 | 17.361 |
07 mar 2024 | 184,00 | 191,95 | 182,70 | 189,90 | 189,90 | 20.113 |
06 mar 2024 | 181,70 | 184,75 | 180,60 | 184,00 | 184,00 | 9860 |
05 mar 2024 | 184,00 | 186,15 | 181,10 | 181,40 | 181,40 | 12.823 |
04 mar 2024 | 181,40 | 186,75 | 181,40 | 184,50 | 184,50 | 14.347 |
01 mar 2024 | 182,70 | 183,45 | 178,75 | 181,40 | 181,40 | 10.810 |
29 feb 2024 | 179,90 | 184,00 | 178,80 | 182,70 | 182,70 | 11.322 |
28 feb 2024 | 181,10 | 181,90 | 178,95 | 180,35 | 180,35 | 6607 |
27 feb 2024 | 179,10 | 182,95 | 176,60 | 181,65 | 181,65 | 10.698 |
26 feb 2024 | 179,00 | 181,50 | 178,35 | 178,80 | 178,80 | 6733 |
23 feb 2024 | 181,75 | 182,55 | 178,45 | 179,05 | 179,05 | 8607 |
22 feb 2024 | 185,05 | 187,15 | 181,70 | 182,10 | 182,10 | 8310 |
21 feb 2024 | 185,55 | 187,15 | 184,10 | 186,65 | 186,65 | 6694 |
20 feb 2024 | 185,60 | 188,65 | 183,45 | 185,05 | 185,05 | 8959 |
16 feb 2024 | 184,75 | 186,45 | 183,05 | 185,60 | 185,60 | 9131 |
15 feb 2024 | 182,55 | 185,60 | 182,15 | 184,10 | 184,10 | 7093 |
14 feb 2024 | 185,10 | 185,50 | 181,40 | 182,15 | 182,15 | 13.324 |
13 feb 2024 | 188,55 | 190,95 | 185,70 | 187,30 | 187,30 | 10.092 |
12 feb 2024 | 188,70 | 192,50 | 186,70 | 189,85 | 189,85 | 11.876 |
09 feb 2024 | 185,50 | 190,75 | 185,50 | 190,20 | 190,20 | 13.324 |
08 feb 2024 | 186,60 | 186,60 | 184,70 | 185,15 | 185,15 | 6090 |
07 feb 2024 | 185,35 | 187,85 | 185,00 | 187,10 | 187,10 | 6936 |
06 feb 2024 | 185,45 | 185,45 | 182,40 | 184,35 | 184,35 | 5970 |
05 feb 2024 | 187,00 | 188,25 | 184,85 | 185,80 | 185,80 | 4833 |
02 feb 2024 | 189,35 | 190,50 | 186,70 | 188,10 | 188,10 | 5133 |
01 feb 2024 | 188,90 | 190,85 | 186,85 | 189,85 | 189,85 | 6371 |
31 ene 2024 | 189,25 | 191,00 | 187,40 | 189,90 | 189,90 | 5299 |
30 ene 2024 | 186,10 | 191,95 | 185,10 | 189,25 | 189,25 | 7659 |
29 ene 2024 | 186,20 | 188,00 | 184,60 | 185,30 | 185,30 | 5619 |
26 ene 2024 | 182,70 | 188,45 | 181,65 | 187,95 | 187,95 | 5049 |
25 ene 2024 | 185,65 | 185,65 | 180,85 | 182,90 | 182,90 | 6371 |
24 ene 2024 | 186,15 | 188,20 | 184,05 | 185,45 | 185,45 | 7341 |
23 ene 2024 | 186,15 | 187,45 | 183,40 | 185,80 | 185,80 | 8787 |
22 ene 2024 | 179,35 | 187,30 | 179,25 | 186,75 | 186,75 | 7757 |
19 ene 2024 | 178,50 | 182,10 | 178,50 | 181,35 | 181,35 | 6109 |
18 ene 2024 | 176,85 | 179,05 | 173,10 | 176,80 | 176,80 | 5849 |
17 ene 2024 | 181,70 | 181,70 | 175,20 | 175,85 | 175,85 | 4691 |
16 ene 2024 | 179,15 | 183,20 | 178,70 | 181,80 | 181,80 | 6852 |
12 ene 2024 | 180,75 | 183,60 | 176,90 | 177,45 | 177,45 | 4901 |
11 ene 2024 | 180,15 | 184,20 | 178,95 | 181,05 | 181,05 | 8968 |
10 ene 2024 | 182,25 | 182,55 | 178,65 | 179,15 | 179,15 | 7528 |
09 ene 2024 | 182,20 | 184,70 | 181,35 | 182,30 | 182,30 | 6159 |
08 ene 2024 | 179,50 | 182,10 | 178,20 | 180,10 | 180,10 | 4202 |
05 ene 2024 | 183,75 | 185,55 | 180,65 | 181,50 | 181,50 | 3753 |
04 ene 2024 | 184,75 | 185,45 | 183,20 | 183,80 | 183,80 | 2741 |
03 ene 2024 | 187,75 | 188,65 | 183,15 | 184,40 | 184,40 | 3944 |
02 ene 2024 | 186,40 | 190,25 | 186,40 | 187,75 | 187,75 | 3260 |
29 dic 2023 | 194,75 | 195,60 | 184,35 | 186,30 | 186,30 | - |
28 dic 2023 | 193,70 | 198,95 | 192,90 | 195,90 | 195,90 | 3227 |
27 dic 2023 | 192,95 | 197,30 | 191,40 | 195,40 | 195,40 | 3613 |
26 dic 2023 | 190,50 | 192,80 | 189,40 | 192,00 | 192,00 | 2384 |
22 dic 2023 | 189,50 | 191,55 | 186,85 | 190,20 | 190,20 | - |
21 dic 2023 | 187,05 | 194,40 | 185,60 | 190,95 | 190,95 | 6082 |
20 dic 2023 | 196,95 | 198,70 | 187,05 | 188,10 | 188,10 | 6626 |
19 dic 2023 | 189,90 | 200,65 | 188,60 | 199,40 | 199,40 | 8777 |
18 dic 2023 | 187,00 | 190,70 | 184,75 | 188,30 | 188,30 | 3189 |
15 dic 2023 | 187,25 | 189,35 | 185,25 | 187,05 | 187,05 | 3693 |
14 dic 2023 | 185,25 | 190,25 | 183,55 | 187,10 | 187,10 | 4633 |
13 dic 2023 | 183,05 | 188,00 | 181,90 | 185,25 | 185,25 | 5915 |
12 dic 2023 | 181,75 | 184,55 | 178,50 | 182,75 | 182,75 | 4207 |
11 dic 2023 | 176,05 | 182,35 | 174,85 | 182,15 | 182,15 | 4183 |
08 dic 2023 | 176,85 | 178,60 | 175,40 | 176,15 | 176,15 | 3298 |
07 dic 2023 | 175,95 | 178,05 | 174,55 | 176,20 | 176,20 | 4492 |
06 dic 2023 | 181,35 | 181,75 | 174,00 | 174,20 | 174,20 | 3473 |
05 dic 2023 | 177,65 | 183,25 | 175,90 | 181,95 | 181,95 | 5414 |
04 dic 2023 | 180,30 | 180,30 | 174,50 | 177,75 | 177,75 | 4449 |
01 dic 2023 | 181,30 | 185,05 | 175,20 | 182,10 | 182,10 | 9717 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |