Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 202,50 | 204,60 | 197,05 | 197,40 | 197,40 | 6918 |
02 may 2024 | 212,25 | 212,80 | 201,00 | 202,50 | 202,50 | 6918 |
01 may 2024 | 211,70 | 213,90 | 209,20 | 212,00 | 212,00 | 7071 |
30 abr 2024 | 223,25 | 224,15 | 209,65 | 213,00 | 213,00 | 8295 |
29 abr 2024 | 219,75 | 225,20 | 219,50 | 224,00 | 224,00 | 5470 |
26 abr 2024 | 222,10 | 223,15 | 218,35 | 220,70 | 220,70 | 5883 |
25 abr 2024 | 223,90 | 228,20 | 222,50 | 224,45 | 224,45 | 4142 |
24 abr 2024 | 217,85 | 224,15 | 217,10 | 222,60 | 222,60 | 6439 |
23 abr 2024 | 225,05 | 226,00 | 216,95 | 218,60 | 218,60 | 5712 |
22 abr 2024 | 228,25 | 230,50 | 219,80 | 223,95 | 223,95 | 5943 |
19 abr 2024 | 229,45 | 234,75 | 225,75 | 228,30 | 228,30 | 5918 |
18 abr 2024 | 237,40 | 241,20 | 227,00 | 227,55 | 227,55 | 8879 |
17 abr 2024 | 224,75 | 237,50 | 224,65 | 236,45 | 236,45 | 9526 |
16 abr 2024 | 224,85 | 228,05 | 222,60 | 225,50 | 225,50 | 11.415 |
15 abr 2024 | 213,90 | 226,45 | 212,25 | 223,75 | 223,75 | 8758 |
12 abr 2024 | 215,00 | 224,85 | 212,80 | 218,40 | 218,40 | 10.272 |
11 abr 2024 | 211,05 | 216,05 | 210,05 | 214,85 | 214,85 | 7221 |
10 abr 2024 | 210,45 | 212,00 | 208,70 | 211,15 | 211,15 | 5854 |
09 abr 2024 | 206,00 | 211,50 | 206,00 | 210,65 | 210,65 | 8074 |
08 abr 2024 | 207,30 | 211,20 | 206,20 | 207,60 | 207,60 | 6713 |
05 abr 2024 | 202,05 | 209,85 | 201,30 | 209,30 | 209,30 | 8493 |
04 abr 2024 | 202,35 | 204,60 | 200,15 | 204,15 | 204,15 | 7116 |
03 abr 2024 | 193,60 | 203,85 | 193,55 | 201,25 | 201,25 | 9389 |
02 abr 2024 | 188,95 | 196,05 | 188,95 | 195,60 | 195,60 | 8387 |
01 abr 2024 | 187,05 | 190,85 | 185,90 | 190,25 | 190,25 | 3885 |
28 mar 2024 | 189,05 | 189,10 | 185,95 | 187,05 | 187,05 | - |
27 mar 2024 | 186,35 | 190,50 | 185,80 | 189,05 | 189,05 | 6233 |
26 mar 2024 | 184,25 | 187,60 | 183,80 | 186,50 | 186,50 | 4662 |
25 mar 2024 | 183,35 | 184,70 | 181,90 | 184,20 | 184,20 | 4030 |
22 mar 2024 | 183,55 | 185,75 | 182,65 | 183,15 | 183,15 | 6934 |
21 mar 2024 | 181,70 | 185,75 | 181,40 | 183,50 | 183,50 | 3322 |
20 mar 2024 | 180,25 | 181,90 | 179,70 | 180,50 | 180,50 | 2778 |
19 mar 2024 | 179,75 | 181,10 | 177,75 | 180,95 | 180,95 | 3154 |
18 mar 2024 | 180,70 | 183,70 | 179,45 | 179,85 | 179,85 | 3115 |
15 mar 2024 | 181,60 | 183,00 | 180,20 | 181,05 | 181,05 | 2095 |
14 mar 2024 | 181,10 | 181,90 | 179,35 | 181,60 | 181,60 | 2378 |
13 mar 2024 | 183,45 | 184,40 | 179,65 | 180,80 | 180,80 | 2570 |
12 mar 2024 | 182,20 | 185,05 | 182,00 | 183,45 | 183,45 | 1967 |
11 mar 2024 | 182,30 | 182,80 | 180,05 | 182,30 | 182,30 | 3339 |
08 mar 2024 | 186,30 | 186,85 | 181,60 | 182,65 | 182,65 | 3846 |
07 mar 2024 | 183,25 | 190,30 | 181,90 | 188,55 | 188,55 | 5718 |
06 mar 2024 | 180,85 | 183,55 | 179,85 | 183,15 | 183,15 | 2514 |
05 mar 2024 | 182,90 | 184,40 | 180,35 | 180,65 | 180,65 | 2833 |
04 mar 2024 | 180,60 | 185,00 | 180,60 | 183,15 | 183,15 | 3575 |
01 mar 2024 | 182,10 | 182,55 | 178,40 | 180,95 | 180,95 | 1912 |
29 feb 2024 | 179,55 | 183,35 | 178,80 | 182,30 | 182,30 | 1866 |
28 feb 2024 | 180,70 | 181,80 | 178,90 | 180,25 | 180,25 | 1499 |
27 feb 2024 | 179,70 | 182,60 | 176,95 | 181,50 | 181,50 | 2220 |
26 feb 2024 | 179,50 | 181,75 | 178,75 | 179,10 | 179,10 | 1258 |
23 feb 2024 | 182,30 | 182,75 | 179,00 | 179,35 | 179,35 | 2070 |
22 feb 2024 | 184,80 | 187,10 | 181,95 | 182,40 | 182,40 | 2397 |
21 feb 2024 | 185,30 | 187,15 | 184,10 | 186,55 | 186,55 | 1447 |
20 feb 2024 | 185,40 | 188,40 | 183,55 | 185,10 | 185,10 | 1502 |
16 feb 2024 | 184,20 | 186,20 | 183,10 | 185,70 | 185,70 | 2158 |
15 feb 2024 | 183,40 | 185,35 | 182,60 | 183,85 | 183,85 | 1652 |
14 feb 2024 | 185,45 | 185,45 | 181,80 | 182,40 | 182,40 | 1425 |
13 feb 2024 | 188,30 | 190,00 | 185,50 | 187,35 | 187,35 | 1961 |
12 feb 2024 | 188,80 | 191,70 | 186,50 | 189,60 | 189,60 | 1596 |
09 feb 2024 | 185,65 | 190,20 | 185,65 | 189,65 | 189,65 | 2989 |
08 feb 2024 | 186,35 | 186,55 | 185,20 | 185,50 | 185,50 | 1404 |
07 feb 2024 | 185,65 | 188,15 | 185,45 | 187,35 | 187,35 | 2233 |
06 feb 2024 | 185,35 | 185,75 | 183,20 | 184,85 | 184,85 | 1390 |
05 feb 2024 | 186,90 | 188,35 | 185,40 | 186,30 | 186,30 | 992 |
02 feb 2024 | 189,80 | 190,50 | 186,95 | 188,50 | 188,50 | 1787 |
01 feb 2024 | 188,40 | 190,60 | 186,80 | 189,90 | 189,90 | 2080 |
31 ene 2024 | 188,45 | 190,65 | 187,50 | 189,35 | 189,35 | 2356 |
30 ene 2024 | 186,65 | 191,75 | 185,65 | 189,50 | 189,50 | 2406 |
29 ene 2024 | 186,35 | 188,00 | 185,35 | 186,00 | 186,00 | 1618 |
26 ene 2024 | 184,15 | 188,85 | 182,90 | 188,30 | 188,30 | 1402 |
25 ene 2024 | 186,30 | 186,30 | 181,80 | 183,70 | 183,70 | 1494 |
24 ene 2024 | 187,40 | 189,20 | 185,10 | 186,45 | 186,45 | 2217 |
23 ene 2024 | 187,20 | 188,50 | 184,55 | 186,95 | 186,95 | 1931 |
22 ene 2024 | 181,50 | 188,40 | 181,00 | 188,05 | 188,05 | 1237 |
19 ene 2024 | 181,20 | 183,55 | 180,45 | 182,65 | 182,65 | 510 |
18 ene 2024 | 178,05 | 180,50 | 174,80 | 178,50 | 178,50 | 1586 |
17 ene 2024 | 183,10 | 183,10 | 177,10 | 177,65 | 177,65 | 927 |
16 ene 2024 | 181,55 | 184,70 | 181,35 | 183,55 | 183,55 | 1225 |
12 ene 2024 | 182,65 | 185,40 | 179,00 | 179,35 | 179,35 | 988 |
11 ene 2024 | 182,10 | 186,00 | 181,70 | 182,85 | 182,85 | 1131 |
10 ene 2024 | 183,50 | 183,75 | 180,85 | 181,10 | 181,10 | 881 |
09 ene 2024 | 184,35 | 186,15 | 183,15 | 184,15 | 184,15 | 619 |
08 ene 2024 | 182,50 | 183,65 | 180,45 | 181,95 | 181,95 | 528 |
05 ene 2024 | 186,00 | 187,10 | 182,60 | 183,50 | 183,50 | 841 |
04 ene 2024 | 186,50 | 187,50 | 185,35 | 185,85 | 185,85 | 522 |
03 ene 2024 | 189,80 | 189,95 | 185,20 | 186,45 | 186,45 | 769 |
02 ene 2024 | 189,15 | 192,25 | 188,90 | 189,80 | 189,80 | 576 |
29 dic 2023 | 197,10 | 197,20 | 186,60 | 188,30 | 188,30 | - |
28 dic 2023 | 195,75 | 200,00 | 194,50 | 197,65 | 197,65 | 1035 |
27 dic 2023 | 194,00 | 198,35 | 193,35 | 196,80 | 196,80 | 1164 |
26 dic 2023 | 192,30 | 194,05 | 191,00 | 193,55 | 193,55 | 463 |
22 dic 2023 | 191,00 | 192,65 | 188,25 | 191,55 | 191,55 | - |
21 dic 2023 | 189,10 | 195,15 | 187,40 | 192,25 | 192,25 | 1373 |
20 dic 2023 | 199,85 | 199,85 | 188,40 | 189,45 | 189,45 | 1918 |
19 dic 2023 | 192,45 | 202,10 | 190,70 | 200,95 | 200,95 | 2548 |
18 dic 2023 | 189,20 | 192,80 | 186,90 | 190,40 | 190,40 | 734 |
15 dic 2023 | 188,85 | 190,80 | 187,30 | 189,05 | 189,05 | 937 |
14 dic 2023 | 187,20 | 191,90 | 186,30 | 188,95 | 188,95 | 876 |
13 dic 2023 | 185,25 | 189,75 | 184,40 | 187,25 | 187,25 | 1231 |
12 dic 2023 | 184,00 | 186,50 | 180,85 | 185,10 | 185,10 | 938 |
11 dic 2023 | 178,55 | 184,45 | 177,80 | 184,30 | 184,30 | 1099 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |