Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 208,35 | 208,35 | 198,75 | 198,80 | 198,80 | 186 |
01 may 2024 | 207,65 | 210,05 | 207,55 | 209,15 | 209,15 | 266 |
30 abr 2024 | 220,70 | 220,70 | 208,75 | 210,35 | 210,35 | 266 |
29 abr 2024 | 217,80 | 221,65 | 217,80 | 221,05 | 221,05 | 61 |
26 abr 2024 | 218,70 | 219,40 | 216,05 | 217,60 | 217,60 | 117 |
25 abr 2024 | 221,00 | 222,45 | 219,80 | 220,90 | 220,90 | 105 |
24 abr 2024 | 215,05 | 220,75 | 214,75 | 219,40 | 219,40 | 63 |
23 abr 2024 | 221,70 | 221,70 | 214,05 | 215,70 | 215,70 | 145 |
22 abr 2024 | 223,80 | 226,85 | 216,95 | 220,95 | 220,95 | 236 |
19 abr 2024 | 225,90 | 230,10 | 223,45 | 225,05 | 225,05 | 370 |
18 abr 2024 | 235,00 | 235,70 | 223,70 | 224,70 | 224,70 | 258 |
17 abr 2024 | 220,95 | 233,20 | 220,70 | 232,40 | 232,40 | 576 |
16 abr 2024 | 222,70 | 224,00 | 220,30 | 221,90 | 221,90 | 587 |
15 abr 2024 | 210,10 | 222,20 | 210,10 | 220,50 | 220,50 | 543 |
12 abr 2024 | 212,40 | 221,05 | 210,70 | 215,95 | 215,95 | 804 |
11 abr 2024 | 209,00 | 213,15 | 209,00 | 212,85 | 212,85 | 409 |
10 abr 2024 | 209,25 | 210,20 | 207,30 | 209,75 | 209,75 | 386 |
09 abr 2024 | 205,65 | 210,00 | 205,65 | 209,55 | 209,55 | 208 |
08 abr 2024 | 206,05 | 209,00 | 205,70 | 206,35 | 206,35 | 140 |
05 abr 2024 | 201,25 | 208,25 | 201,25 | 207,95 | 207,95 | 566 |
04 abr 2024 | 201,55 | 203,20 | 200,15 | 203,05 | 203,05 | 315 |
03 abr 2024 | 193,30 | 202,35 | 193,30 | 200,30 | 200,30 | 938 |
02 abr 2024 | 189,60 | 195,55 | 189,60 | 195,50 | 195,50 | 1179 |
01 abr 2024 | 187,30 | 191,40 | 187,30 | 191,20 | 191,20 | 291 |
28 mar 2024 | 189,85 | 189,85 | 187,75 | 188,45 | 188,45 | - |
27 mar 2024 | 187,80 | 191,10 | 187,55 | 190,80 | 190,80 | 328 |
26 mar 2024 | 186,80 | 188,80 | 185,60 | 188,20 | 188,20 | 154 |
25 mar 2024 | 184,70 | 184,70 | 184,00 | 185,75 | 185,75 | 207 |
22 mar 2024 | 184,15 | 185,00 | 183,00 | 183,90 | 183,90 | 89 |
21 mar 2024 | 184,25 | 185,85 | 182,30 | 183,75 | 183,75 | 82 |
20 mar 2024 | 181,90 | 181,90 | 180,85 | 180,90 | 180,90 | 41 |
19 mar 2024 | 180,40 | 181,05 | 178,85 | 181,35 | 181,35 | 11 |
18 mar 2024 | 181,30 | 182,00 | 180,30 | 180,30 | 180,30 | 60 |
15 mar 2024 | 181,15 | 182,00 | 180,90 | 181,45 | 181,45 | 101 |
14 mar 2024 | 182,00 | 182,05 | 181,25 | 181,95 | 181,95 | 50 |
13 mar 2024 | 182,25 | 182,25 | 181,20 | 181,25 | 181,25 | 43 |
12 mar 2024 | 183,05 | 184,95 | 183,05 | 183,85 | 183,85 | 33 |
11 mar 2024 | 181,35 | 182,50 | 180,75 | 182,55 | 182,55 | 72 |
08 mar 2024 | 186,25 | 186,25 | 182,20 | 182,75 | 182,75 | 25 |
07 mar 2024 | 182,10 | 188,45 | 181,80 | 187,95 | 187,95 | 344 |
06 mar 2024 | 180,80 | 182,60 | 180,55 | 182,85 | 182,85 | 91 |
05 mar 2024 | 183,35 | 183,60 | 180,55 | 180,60 | 180,60 | 99 |
04 mar 2024 | 183,65 | 184,70 | 182,90 | 183,35 | 183,35 | 158 |
01 mar 2024 | 182,15 | 182,85 | 180,40 | 181,70 | 181,70 | 83 |
29 feb 2024 | 182,30 | 182,30 | 182,20 | 182,60 | 182,60 | 7 |
28 feb 2024 | 181,15 | 182,25 | 179,80 | 180,70 | 180,70 | 18 |
27 feb 2024 | 177,75 | 182,90 | 177,75 | 182,10 | 182,10 | 79 |
26 feb 2024 | 180,30 | 180,90 | 179,30 | 179,65 | 179,65 | 72 |
23 feb 2024 | 183,20 | 183,20 | 180,20 | 180,00 | 180,00 | 60 |
22 feb 2024 | 183,70 | 183,70 | 183,20 | 183,35 | 183,35 | 49 |
21 feb 2024 | 185,60 | 186,85 | 185,60 | 187,40 | 187,40 | 29 |
20 feb 2024 | 186,75 | 188,95 | 184,60 | 185,60 | 185,60 | 62 |
16 feb 2024 | 185,80 | 186,60 | 184,50 | 186,60 | 186,60 | 30 |
15 feb 2024 | 184,50 | 186,10 | 184,50 | 184,65 | 184,65 | 217 |
14 feb 2024 | 183,50 | 183,90 | 183,35 | 183,70 | 183,70 | 8 |
13 feb 2024 | 188,15 | 188,90 | 188,05 | 188,30 | 188,30 | 8 |
12 feb 2024 | 187,85 | 192,15 | 187,15 | 190,20 | 190,20 | 10 |
09 feb 2024 | 187,00 | 190,15 | 186,55 | 189,75 | 189,75 | 82 |
08 feb 2024 | 186,70 | 186,95 | 185,45 | 185,90 | 185,90 | 159 |
07 feb 2024 | 187,60 | 187,70 | 187,05 | 187,60 | 187,60 | 23 |
06 feb 2024 | 186,05 | 186,05 | 184,50 | 185,50 | 185,50 | 20 |
05 feb 2024 | 187,55 | 188,25 | 187,10 | 187,45 | 187,45 | 33 |
02 feb 2024 | 188,15 | 189,10 | 187,65 | 189,35 | 189,35 | 93 |
01 feb 2024 | 187,60 | 190,65 | 187,35 | 190,45 | 190,45 | 66 |
31 ene 2024 | 189,85 | 190,15 | 188,80 | 189,90 | 189,90 | 51 |
30 ene 2024 | 187,95 | 191,70 | 187,95 | 190,45 | 190,45 | 24 |
29 ene 2024 | 187,55 | 187,65 | 187,55 | 187,35 | 187,35 | 5 |
26 ene 2024 | 189,20 | 189,70 | 188,65 | 189,65 | 189,65 | 89 |
25 ene 2024 | 186,25 | 186,25 | 183,95 | 185,70 | 185,70 | 9 |
24 ene 2024 | 189,25 | 190,75 | 187,40 | 188,40 | 188,40 | 9 |
23 ene 2024 | 188,25 | 189,45 | 187,95 | 189,00 | 189,00 | 46 |
22 ene 2024 | 188,65 | 190,60 | 186,90 | 190,55 | 190,55 | 17 |
19 ene 2024 | 183,90 | 185,40 | 183,90 | 185,45 | 185,45 | 8 |
18 ene 2024 | 179,50 | 182,85 | 179,50 | 181,45 | 181,45 | 23 |
17 ene 2024 | 183,95 | 183,95 | 182,00 | 180,85 | 180,85 | 6 |
16 ene 2024 | 185,65 | 185,65 | 185,65 | 186,45 | 186,45 | 2 |
12 ene 2024 | 186,60 | 186,65 | 183,60 | 182,45 | 182,45 | 3 |
11 ene 2024 | 185,45 | 188,65 | 185,30 | 185,90 | 185,90 | 66 |
10 ene 2024 | 185,00 | 185,10 | 184,90 | 184,45 | 184,45 | 8 |
09 ene 2024 | 188,45 | 188,50 | 186,95 | 187,50 | 187,50 | 11 |
08 ene 2024 | 185,00 | 185,65 | 185,00 | 185,50 | 185,50 | 3 |
05 ene 2024 | 190,30 | 190,30 | 187,65 | 186,90 | 186,90 | 3 |
04 ene 2024 | 189,20 | 189,20 | 189,20 | 189,35 | 189,35 | 1 |
03 ene 2024 | 188,95 | 188,95 | 188,95 | 189,95 | 189,95 | 1 |
02 ene 2024 | 193,35 | 193,35 | 193,35 | 193,25 | 193,25 | 4 |
29 dic 2023 | 200,05 | 200,15 | 191,20 | 191,70 | 191,70 | - |
28 dic 2023 | 198,90 | 203,40 | 198,90 | 200,65 | 200,65 | 70 |
27 dic 2023 | 196,80 | 199,80 | 196,25 | 199,35 | 199,35 | 63 |
26 dic 2023 | 195,80 | 195,80 | 195,80 | 195,80 | 195,80 | - |
22 dic 2023 | 193,95 | 193,95 | 193,95 | 193,80 | 193,80 | - |
21 dic 2023 | 190,80 | 194,05 | 190,80 | 194,45 | 194,45 | 8 |
20 dic 2023 | 194,25 | 194,30 | 191,60 | 191,70 | 191,70 | 12 |
19 dic 2023 | 195,20 | 203,20 | 195,20 | 203,65 | 203,65 | 85 |
18 dic 2023 | 190,00 | 194,45 | 190,00 | 193,40 | 193,40 | 7 |
15 dic 2023 | 192,25 | 193,25 | 191,15 | 192,00 | 192,00 | 33 |
14 dic 2023 | 191,15 | 194,75 | 191,15 | 192,10 | 192,10 | 45 |
13 dic 2023 | 192,00 | 192,55 | 190,00 | 190,50 | 190,50 | 13 |
12 dic 2023 | 189,50 | 189,90 | 186,95 | 188,85 | 188,85 | 11 |
11 dic 2023 | 187,80 | 187,85 | 187,65 | 188,00 | 188,00 | 6 |
08 dic 2023 | 183,70 | 183,70 | 183,70 | 182,65 | 182,65 | 1 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |