Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 248,50 | 249,80 | 245,80 | 247,10 | 247,10 | 1.836.029 |
25 abr 2024 | 247,40 | 250,70 | 245,30 | 247,10 | 247,10 | 7.946.300 |
24 abr 2024 | 250,80 | 252,20 | 247,70 | 248,10 | 248,10 | 10.068.163 |
23 abr 2024 | 249,50 | 252,30 | 248,10 | 249,30 | 249,30 | 13.857.014 |
22 abr 2024 | 249,80 | 250,40 | 246,10 | 248,20 | 248,20 | 6.736.126 |
19 abr 2024 | 246,10 | 246,90 | 242,60 | 245,60 | 245,60 | 4.507.767 |
18 abr 2024 | 245,80 | 248,20 | 244,50 | 248,20 | 248,20 | 4.544.314 |
17 abr 2024 | 243,30 | 244,60 | 241,50 | 243,40 | 243,40 | 7.062.219 |
16 abr 2024 | 244,60 | 246,80 | 243,20 | 244,40 | 244,40 | 6.177.760 |
15 abr 2024 | 250,00 | 252,30 | 248,50 | 248,70 | 248,70 | 5.266.169 |
12 abr 2024 | 250,10 | 251,10 | 246,80 | 249,50 | 249,50 | 8.384.959 |
11 abr 2024 | 247,50 | 253,10 | 246,60 | 248,00 | 248,00 | 5.635.436 |
10 abr 2024 | 245,70 | 248,80 | 242,10 | 242,10 | 242,10 | 10.766.987 |
09 abr 2024 | 243,10 | 244,50 | 239,80 | 244,20 | 244,20 | 5.003.855 |
08 abr 2024 | 242,50 | 246,10 | 241,00 | 244,60 | 244,60 | 4.755.255 |
05 abr 2024 | 246,50 | 248,70 | 240,40 | 242,40 | 242,40 | 6.527.773 |
04 abr 2024 | 250,20 | 252,40 | 247,80 | 249,50 | 249,50 | 7.559.827 |
03 abr 2024 | 245,90 | 249,60 | 244,00 | 249,20 | 249,20 | 6.367.358 |
02 abr 2024 | 250,20 | 251,20 | 244,90 | 246,40 | 246,40 | 9.128.028 |
28 mar 2024 | 248,50 | 249,80 | 244,90 | 249,40 | 249,40 | 7.210.746 |
27 mar 2024 | 249,50 | 250,52 | 245,10 | 246,00 | 246,00 | 10.401.238 |
26 mar 2024 | 240,00 | 250,70 | 240,00 | 249,80 | 249,80 | 7.462.990 |
25 mar 2024 | 227,00 | 243,30 | 222,90 | 239,60 | 239,60 | 12.368.472 |
22 mar 2024 | 233,90 | 236,50 | 232,30 | 233,60 | 233,60 | 5.377.757 |
21 mar 2024 | 233,40 | 235,50 | 230,40 | 233,10 | 233,10 | 5.975.314 |
20 mar 2024 | 225,20 | 230,30 | 225,20 | 229,80 | 229,80 | 6.011.916 |
19 mar 2024 | 223,00 | 224,80 | 221,40 | 224,20 | 224,20 | 10.666.860 |
18 mar 2024 | 227,80 | 227,80 | 224,90 | 225,50 | 225,50 | 4.475.532 |
15 mar 2024 | 225,00 | 229,20 | 225,00 | 226,90 | 226,90 | 11.274.637 |
14 mar 2024 | 228,20 | 229,50 | 224,90 | 225,90 | 225,90 | 4.324.747 |
13 mar 2024 | 230,50 | 230,50 | 224,90 | 227,50 | 227,50 | 4.976.174 |
12 mar 2024 | 228,70 | 230,10 | 227,30 | 229,00 | 229,00 | 4.990.813 |
11 mar 2024 | 226,30 | 227,60 | 224,96 | 226,10 | 226,10 | 3.815.432 |
08 mar 2024 | 228,90 | 229,10 | 225,20 | 227,60 | 227,60 | 4.160.302 |
07 mar 2024 | 225,90 | 231,20 | 224,40 | 229,20 | 229,20 | 7.646.013 |
06 mar 2024 | 224,80 | 228,90 | 224,10 | 227,00 | 227,00 | 10.116.917 |
05 mar 2024 | 221,40 | 225,90 | 221,40 | 223,90 | 223,90 | 10.620.673 |
04 mar 2024 | 231,50 | 232,30 | 225,70 | 226,10 | 226,10 | 5.096.582 |
01 mar 2024 | 236,60 | 237,90 | 229,00 | 232,40 | 232,40 | 6.723.587 |
29 feb 2024 | 234,10 | 237,10 | 233,10 | 234,50 | 234,50 | 10.504.284 |
28 feb 2024 | 230,50 | 234,10 | 229,30 | 233,70 | 233,70 | 4.357.646 |
27 feb 2024 | 230,00 | 233,10 | 229,40 | 230,50 | 230,50 | 13.719.487 |
26 feb 2024 | 230,50 | 231,70 | 227,50 | 229,80 | 229,80 | 5.093.550 |
23 feb 2024 | 227,90 | 230,50 | 226,70 | 229,30 | 229,30 | 8.504.463 |
22 feb 2024 | 225,20 | 228,20 | 225,20 | 226,10 | 226,10 | 5.136.826 |
21 feb 2024 | 224,30 | 225,70 | 223,40 | 224,90 | 224,90 | 6.871.369 |
20 feb 2024 | 221,50 | 224,60 | 220,60 | 223,90 | 223,90 | 5.319.863 |
19 feb 2024 | 228,70 | 228,70 | 222,40 | 222,60 | 222,60 | 2.957.447 |
16 feb 2024 | 226,30 | 228,20 | 225,60 | 227,60 | 227,60 | 8.624.655 |
15 feb 2024 | 220,80 | 226,84 | 220,38 | 225,10 | 225,10 | 5.219.273 |
14 feb 2024 | 215,30 | 219,60 | 215,30 | 218,50 | 218,50 | 4.699.146 |
13 feb 2024 | 218,80 | 220,00 | 214,50 | 215,80 | 215,80 | 4.033.411 |
12 feb 2024 | 218,20 | 221,30 | 218,17 | 220,80 | 220,80 | 13.940.321 |
09 feb 2024 | 219,80 | 221,10 | 217,50 | 217,80 | 217,80 | 4.551.200 |
08 feb 2024 | 216,90 | 222,10 | 216,90 | 219,90 | 219,90 | 5.283.137 |
07 feb 2024 | 217,30 | 219,60 | 216,20 | 217,80 | 217,80 | 4.667.487 |
06 feb 2024 | 211,10 | 218,10 | 211,10 | 217,30 | 217,30 | 5.489.766 |
05 feb 2024 | 213,50 | 214,20 | 209,80 | 210,10 | 210,10 | 6.410.948 |
02 feb 2024 | 212,20 | 217,90 | 212,00 | 214,60 | 214,60 | 3.694.596 |
01 feb 2024 | 218,00 | 220,60 | 216,00 | 216,00 | 216,00 | 5.631.402 |
31 ene 2024 | 221,80 | 222,50 | 220,30 | 220,40 | 220,40 | 4.362.340 |
30 ene 2024 | 222,60 | 223,90 | 220,40 | 221,50 | 221,50 | 3.171.813 |
29 ene 2024 | 219,60 | 222,40 | 217,00 | 220,90 | 220,90 | 3.927.833 |
26 ene 2024 | 222,40 | 226,40 | 221,60 | 225,10 | 225,10 | 12.014.581 |
25 ene 2024 | 224,50 | 225,50 | 220,80 | 221,80 | 221,80 | 5.425.281 |
24 ene 2024 | 224,50 | 227,68 | 222,80 | 225,50 | 225,50 | 4.394.574 |
23 ene 2024 | 223,10 | 224,80 | 221,80 | 223,10 | 223,10 | 6.391.285 |
22 ene 2024 | 220,00 | 222,10 | 218,50 | 221,40 | 221,40 | 10.129.187 |
19 ene 2024 | 219,90 | 221,30 | 216,40 | 218,10 | 218,10 | 5.194.924 |
18 ene 2024 | 215,70 | 219,80 | 213,80 | 219,80 | 219,80 | 7.780.105 |
17 ene 2024 | 213,20 | 215,20 | 212,20 | 215,20 | 215,20 | 4.960.379 |
16 ene 2024 | 213,70 | 216,30 | 212,10 | 216,20 | 216,20 | 5.047.657 |
15 ene 2024 | 216,80 | 219,00 | 214,90 | 214,90 | 214,90 | 13.915.032 |
12 ene 2024 | 219,00 | 221,20 | 216,60 | 218,50 | 218,50 | 3.396.701 |
11 ene 2024 | 226,90 | 227,70 | 217,30 | 217,70 | 217,70 | 5.903.783 |
10 ene 2024 | 226,00 | 227,90 | 222,60 | 224,60 | 224,60 | 7.623.864 |
09 ene 2024 | 232,30 | 232,30 | 225,90 | 226,10 | 226,10 | 6.128.638 |
08 ene 2024 | 229,40 | 231,40 | 226,30 | 231,10 | 231,10 | 4.928.232 |
05 ene 2024 | 231,00 | 232,20 | 226,20 | 229,30 | 229,30 | 5.500.414 |
04 ene 2024 | 233,00 | 234,30 | 231,40 | 233,00 | 233,00 | 7.700.363 |
03 ene 2024 | 236,50 | 239,10 | 233,00 | 234,80 | 234,80 | 4.121.285 |
02 ene 2024 | 244,80 | 247,00 | 237,40 | 238,60 | 238,60 | 4.457.868 |
29 dic 2023 | 246,20 | 246,70 | 243,30 | 243,30 | 243,30 | 1.196.479 |
28 dic 2023 | 247,70 | 248,70 | 245,00 | 246,10 | 246,10 | 2.307.291 |
27 dic 2023 | 247,50 | 248,80 | 245,30 | 246,80 | 246,80 | 3.296.972 |
22 dic 2023 | 248,80 | 248,80 | 245,20 | 246,80 | 246,80 | 2.374.876 |
21 dic 2023 | 246,60 | 247,60 | 243,80 | 244,90 | 244,90 | 3.328.906 |
20 dic 2023 | 244,70 | 249,00 | 243,30 | 247,60 | 247,60 | 6.553.360 |
19 dic 2023 | 238,80 | 243,00 | 238,30 | 241,70 | 241,70 | 3.672.136 |
18 dic 2023 | 240,70 | 244,50 | 237,40 | 239,00 | 239,00 | 10.654.905 |
15 dic 2023 | 243,30 | 246,50 | 243,30 | 244,20 | 244,20 | 12.163.664 |
14 dic 2023 | 233,00 | 246,30 | 226,40 | 243,50 | 243,50 | 9.287.111 |
13 dic 2023 | 229,10 | 231,60 | 227,80 | 227,80 | 227,80 | 7.533.929 |
12 dic 2023 | 233,50 | 234,90 | 229,00 | 229,00 | 229,00 | 4.079.495 |
11 dic 2023 | 231,70 | 233,73 | 228,40 | 232,10 | 232,10 | 4.386.337 |
08 dic 2023 | 228,30 | 233,40 | 227,30 | 232,10 | 232,10 | 3.608.697 |
07 dic 2023 | 225,60 | 227,90 | 223,30 | 227,70 | 227,70 | 2.860.078 |
06 dic 2023 | 224,10 | 226,30 | 221,80 | 225,30 | 225,30 | 41.887.691 |
05 dic 2023 | 223,50 | 226,20 | 220,90 | 223,20 | 223,20 | 3.214.007 |
04 dic 2023 | 222,90 | 226,50 | 222,90 | 224,80 | 224,80 | 3.557.996 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |