Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 206,10 | 206,10 | 204,15 | 204,15 | 204,15 | 3 |
30 abr 2024 | 214,85 | 214,85 | 204,65 | 206,25 | 206,25 | 9 |
29 abr 2024 | 213,85 | 216,65 | 213,85 | 216,80 | 216,80 | 9 |
26 abr 2024 | 214,40 | 215,20 | 211,75 | 213,50 | 213,50 | 57 |
25 abr 2024 | 217,75 | 218,35 | 215,00 | 216,40 | 216,40 | 31 |
24 abr 2024 | 213,50 | 215,20 | 213,40 | 215,05 | 215,05 | 15 |
23 abr 2024 | 216,95 | 216,95 | 209,50 | 211,30 | 211,30 | 64 |
22 abr 2024 | 218,95 | 222,00 | 213,35 | 216,65 | 216,65 | 142 |
19 abr 2024 | 220,90 | 225,20 | 218,95 | 220,65 | 220,65 | 63 |
18 abr 2024 | 228,40 | 230,80 | 218,95 | 220,20 | 220,20 | 136 |
17 abr 2024 | 215,60 | 228,45 | 215,40 | 227,45 | 227,45 | 393 |
16 abr 2024 | 216,20 | 219,00 | 215,45 | 217,15 | 217,15 | 1123 |
15 abr 2024 | 207,05 | 217,25 | 207,05 | 216,05 | 216,05 | 235 |
12 abr 2024 | 209,95 | 216,60 | 207,00 | 211,90 | 211,90 | 165 |
11 abr 2024 | 207,55 | 209,90 | 207,55 | 209,75 | 209,75 | 362 |
10 abr 2024 | 206,50 | 207,45 | 204,70 | 207,05 | 207,05 | 118 |
09 abr 2024 | 202,10 | 207,00 | 202,10 | 206,90 | 206,90 | 80 |
08 abr 2024 | 203,30 | 205,95 | 203,25 | 204,10 | 204,10 | 85 |
05 abr 2024 | 200,85 | 205,70 | 200,50 | 205,50 | 205,50 | 262 |
04 abr 2024 | 198,85 | 201,30 | 197,80 | 200,90 | 200,90 | 170 |
03 abr 2024 | 194,00 | 200,20 | 193,45 | 198,55 | 198,55 | 161 |
02 abr 2024 | 188,70 | 193,90 | 188,70 | 194,05 | 194,05 | 352 |
01 abr 2024 | 186,10 | 189,85 | 186,10 | 189,90 | 189,90 | 107 |
28 mar 2024 | 188,70 | 188,70 | 186,70 | 187,25 | 187,25 | - |
27 mar 2024 | 188,05 | 190,00 | 188,05 | 189,65 | 189,65 | 31 |
26 mar 2024 | 186,80 | 188,00 | 186,25 | 187,20 | 187,20 | 37 |
25 mar 2024 | 184,30 | 184,35 | 183,50 | 185,15 | 185,15 | 85 |
22 mar 2024 | 183,85 | 185,10 | 182,70 | 183,60 | 183,60 | 101 |
21 mar 2024 | 184,50 | 184,80 | 182,10 | 183,40 | 183,40 | 39 |
20 mar 2024 | 181,45 | 181,45 | 180,55 | 180,50 | 180,50 | 22 |
19 mar 2024 | 180,25 | 180,70 | 179,55 | 181,05 | 181,05 | 10 |
18 mar 2024 | 180,85 | 183,15 | 180,05 | 180,05 | 180,05 | 126 |
15 mar 2024 | 180,25 | 181,60 | 180,25 | 181,05 | 181,05 | 79 |
14 mar 2024 | 181,00 | 181,00 | 180,50 | 181,15 | 181,15 | 8 |
13 mar 2024 | 180,45 | 180,45 | 180,45 | 180,50 | 180,50 | 1 |
12 mar 2024 | 182,10 | 183,90 | 182,10 | 182,90 | 182,90 | 8 |
11 mar 2024 | 180,20 | 181,80 | 180,20 | 181,65 | 181,65 | 17 |
08 mar 2024 | 181,35 | 181,35 | 181,35 | 181,60 | 181,60 | 1 |
07 mar 2024 | 180,65 | 186,60 | 180,65 | 186,60 | 186,60 | 111 |
06 mar 2024 | 179,90 | 181,30 | 179,90 | 181,90 | 181,90 | 35 |
05 mar 2024 | 181,95 | 182,35 | 179,50 | 179,80 | 179,80 | 67 |
04 mar 2024 | 183,20 | 183,85 | 182,30 | 182,65 | 182,65 | 34 |
01 mar 2024 | 181,45 | 182,75 | 181,45 | 181,20 | 181,20 | 24 |
29 feb 2024 | 178,50 | 182,40 | 178,50 | 181,90 | 181,90 | 10 |
28 feb 2024 | 180,00 | 180,65 | 180,00 | 180,00 | 180,00 | 13 |
27 feb 2024 | 178,85 | 181,90 | 178,85 | 181,55 | 181,55 | 41 |
26 feb 2024 | 179,75 | 180,30 | 178,85 | 179,15 | 179,15 | 30 |
23 feb 2024 | 182,50 | 182,50 | 179,90 | 179,55 | 179,55 | 32 |
22 feb 2024 | 185,00 | 185,00 | 182,75 | 182,85 | 182,85 | 4 |
21 feb 2024 | 185,10 | 186,20 | 185,10 | 187,15 | 187,15 | 22 |
20 feb 2024 | 186,20 | 188,55 | 184,10 | 185,05 | 185,05 | 37 |
16 feb 2024 | 184,35 | 186,20 | 184,05 | 186,20 | 186,20 | 9 |
15 feb 2024 | 185,40 | 185,40 | 184,75 | 184,40 | 184,40 | 6 |
14 feb 2024 | 182,55 | 183,95 | 182,55 | 183,60 | 183,60 | 4 |
13 feb 2024 | 188,00 | 188,00 | 187,95 | 187,95 | 187,95 | 3 |
12 feb 2024 | 187,70 | 191,60 | 187,70 | 189,65 | 189,65 | 4 |
09 feb 2024 | 186,65 | 189,20 | 185,85 | 189,25 | 189,25 | 49 |
08 feb 2024 | 185,60 | 185,60 | 185,20 | 185,70 | 185,70 | 56 |
07 feb 2024 | 187,65 | 188,20 | 187,30 | 187,55 | 187,55 | 25 |
06 feb 2024 | 184,90 | 185,40 | 184,55 | 185,45 | 185,45 | 48 |
05 feb 2024 | 187,80 | 187,80 | 186,85 | 187,30 | 187,30 | 31 |
02 feb 2024 | 188,30 | 189,25 | 187,55 | 189,50 | 189,50 | 65 |
01 feb 2024 | 187,95 | 190,80 | 187,70 | 190,60 | 190,60 | 70 |
31 ene 2024 | 189,15 | 190,50 | 189,15 | 190,25 | 190,25 | 20 |
30 ene 2024 | 189,35 | 192,40 | 188,45 | 190,95 | 190,95 | 44 |
29 ene 2024 | 188,00 | 188,50 | 188,00 | 187,80 | 187,80 | 6 |
26 ene 2024 | 189,35 | 190,15 | 188,50 | 190,20 | 190,20 | 30 |
25 ene 2024 | 186,85 | 186,85 | 185,00 | 186,35 | 186,35 | 7 |
24 ene 2024 | 189,05 | 189,05 | 188,05 | 189,10 | 189,10 | 6 |
23 ene 2024 | 188,40 | 190,10 | 188,30 | 189,35 | 189,35 | 43 |
22 ene 2024 | 189,50 | 190,80 | 187,75 | 191,40 | 191,40 | 13 |
19 ene 2024 | 186,30 | 186,30 | 185,90 | 186,35 | 186,35 | 4 |
18 ene 2024 | 180,65 | 183,75 | 180,60 | 182,35 | 182,35 | 29 |
17 ene 2024 | 184,35 | 184,35 | 182,70 | 182,30 | 182,30 | 4 |
16 ene 2024 | 186,75 | 186,75 | 186,75 | 187,65 | 187,65 | 2 |
12 ene 2024 | 185,10 | 185,10 | 185,10 | 183,95 | 183,95 | 1 |
11 ene 2024 | 187,10 | 190,15 | 186,85 | 187,20 | 187,20 | 53 |
10 ene 2024 | 186,50 | 186,95 | 186,50 | 186,05 | 186,05 | 9 |
09 ene 2024 | 190,00 | 190,00 | 188,45 | 189,25 | 189,25 | 12 |
08 ene 2024 | 187,80 | 187,80 | 187,10 | 187,20 | 187,20 | 4 |
05 ene 2024 | 191,80 | 191,80 | 189,15 | 188,40 | 188,40 | 2 |
04 ene 2024 | 192,90 | 192,90 | 190,70 | 190,85 | 190,85 | 2 |
03 ene 2024 | 191,45 | 191,45 | 191,45 | 191,45 | 191,45 | - |
02 ene 2024 | 194,75 | 194,75 | 194,75 | 194,75 | 194,75 | - |
29 dic 2023 | 201,10 | 201,10 | 192,70 | 193,40 | 193,40 | - |
28 dic 2023 | 199,70 | 204,50 | 199,70 | 201,70 | 201,70 | 35 |
27 dic 2023 | 197,30 | 200,30 | 196,75 | 199,90 | 199,90 | 27 |
26 dic 2023 | 196,50 | 196,50 | 196,50 | 196,50 | 196,50 | - |
22 dic 2023 | 194,45 | 194,45 | 194,45 | 194,45 | 194,45 | - |
21 dic 2023 | 195,60 | 198,00 | 195,60 | 195,45 | 195,45 | 9 |
20 dic 2023 | 194,80 | 194,80 | 192,15 | 192,45 | 192,45 | 26 |
19 dic 2023 | 196,30 | 204,50 | 196,30 | 204,70 | 204,70 | 42 |
18 dic 2023 | 191,10 | 195,55 | 191,10 | 194,50 | 194,50 | 3 |
15 dic 2023 | 193,35 | 194,35 | 192,60 | 193,10 | 193,10 | 29 |
14 dic 2023 | 192,85 | 195,85 | 192,70 | 193,20 | 193,20 | 27 |
13 dic 2023 | 193,70 | 193,70 | 191,90 | 191,60 | 191,60 | 9 |
12 dic 2023 | 188,15 | 190,30 | 188,15 | 190,00 | 190,00 | 4 |
11 dic 2023 | 189,10 | 189,10 | 188,85 | 189,50 | 189,50 | 6 |
08 dic 2023 | 185,50 | 185,50 | 185,50 | 184,00 | 184,00 | 1 |
07 dic 2023 | 184,00 | 184,00 | 184,00 | 184,00 | 184,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |