Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 176,55 | 177,68 | 174,73 | 175,45 | 175,45 | 23.830 |
23 abr 2024 | 183,70 | 184,38 | 181,55 | 183,35 | 183,35 | 1545 |
22 abr 2024 | 181,90 | 184,00 | 181,90 | 183,82 | 183,82 | 1624 |
19 abr 2024 | 181,00 | 181,60 | 180,52 | 181,48 | 181,48 | 2181 |
18 abr 2024 | 181,07 | 181,38 | 180,25 | 181,18 | 181,18 | 1469 |
17 abr 2024 | 181,18 | 181,63 | 180,07 | 180,90 | 180,90 | 2298 |
16 abr 2024 | 180,57 | 181,65 | 179,57 | 181,50 | 181,50 | 2056 |
15 abr 2024 | 179,40 | 181,35 | 179,40 | 180,30 | 180,30 | 1722 |
12 abr 2024 | 180,05 | 180,50 | 176,50 | 178,90 | 178,90 | 4068 |
11 abr 2024 | 178,82 | 180,57 | 178,20 | 180,25 | 180,25 | 3528 |
10 abr 2024 | 180,45 | 180,95 | 178,52 | 179,07 | 179,07 | 3385 |
09 abr 2024 | 179,75 | 181,23 | 179,50 | 180,70 | 180,70 | 2254 |
08 abr 2024 | 178,70 | 179,60 | 178,20 | 179,40 | 179,40 | 4903 |
05 abr 2024 | 181,40 | 181,73 | 177,90 | 178,25 | 178,25 | 13.108 |
04 abr 2024 | 181,52 | 182,10 | 181,05 | 181,48 | 181,48 | 12.073 |
03 abr 2024 | 181,77 | 182,15 | 179,75 | 180,93 | 180,93 | 13.854 |
02 abr 2024 | 180,60 | 183,02 | 180,35 | 181,77 | 181,77 | 20.705 |
01 abr 2024 | 185,00 | 185,90 | 179,75 | 180,07 | 180,07 | 18.290 |
28 mar 2024 | 183,50 | 185,30 | 182,90 | 185,00 | 185,00 | 11.012 |
27 mar 2024 | 183,40 | 184,07 | 181,95 | 183,60 | 183,60 | 12.919 |
26 mar 2024 | 186,00 | 186,40 | 181,77 | 183,10 | 183,10 | 30.782 |
25 mar 2024 | 186,18 | 187,30 | 185,80 | 186,20 | 186,20 | 19.646 |
22 mar 2024 | 188,48 | 188,60 | 187,15 | 187,50 | 187,50 | 13.057 |
21 mar 2024 | 187,55 | 189,43 | 187,32 | 188,38 | 188,38 | 19.165 |
20 mar 2024 | 188,07 | 188,57 | 187,40 | 187,80 | 187,80 | 10.587 |
19 mar 2024 | 188,48 | 188,70 | 187,68 | 188,05 | 188,05 | 11.909 |
18 mar 2024 | 187,38 | 188,75 | 187,20 | 188,57 | 188,57 | 19.151 |
15 mar 2024 | 187,63 | 188,43 | 186,65 | 187,25 | 187,25 | 23.631 |
14 mar 2024 | 189,45 | 190,27 | 186,77 | 186,95 | 186,95 | 39.424 |
13 mar 2024 | 188,07 | 190,00 | 188,05 | 189,93 | 189,93 | 39.269 |
12 mar 2024 | 187,63 | 188,98 | 187,30 | 188,25 | 188,25 | 30.452 |
11 mar 2024 | 187,50 | 188,38 | 186,98 | 187,60 | 187,60 | 28.039 |
08 mar 2024 | 188,75 | 189,95 | 187,13 | 187,60 | 187,60 | 41.222 |
07 mar 2024 | 187,25 | 188,88 | 186,95 | 188,73 | 188,73 | 27.235 |
06 mar 2024 | 187,50 | 187,90 | 186,80 | 187,25 | 187,25 | 17.321 |
05 mar 2024 | 186,70 | 188,50 | 186,55 | 188,00 | 188,00 | 21.986 |
04 mar 2024 | 188,27 | 188,95 | 186,55 | 186,68 | 186,68 | 24.962 |
01 mar 2024 | 185,43 | 188,50 | 185,40 | 188,45 | 188,45 | 37.986 |
29 feb 2024 | 184,40 | 184,80 | 182,02 | 184,00 | 184,00 | 29.012 |
28 feb 2024 | 185,68 | 185,77 | 184,23 | 184,65 | 184,65 | 635 |
27 feb 2024 | 185,60 | 186,38 | 185,52 | 185,60 | 185,60 | 736 |
26 feb 2024 | 184,60 | 186,18 | 184,50 | 185,73 | 185,73 | 697 |
23 feb 2024 | 183,70 | 185,77 | 183,45 | 185,60 | 185,60 | 865 |
22 feb 2024 | 184,00 | 185,25 | 183,50 | 183,50 | 183,50 | 1340 |
21 feb 2024 | 184,27 | 185,77 | 183,95 | 183,98 | 183,98 | 1397 |
20 feb 2024 | 184,77 | 185,00 | 184,02 | 184,40 | 184,40 | 1680 |
16 feb 2024 | 183,55 | 185,40 | 183,40 | 184,77 | 184,77 | 1976 |
15 feb 2024 | 182,45 | 183,50 | 181,50 | 183,40 | 183,40 | 2876 |
14 feb 2024 | 183,60 | 183,60 | 182,15 | 182,40 | 182,40 | 4071 |
13 feb 2024 | 184,10 | 184,18 | 183,35 | 183,75 | 183,75 | 1358 |
12 feb 2024 | 184,63 | 184,90 | 183,75 | 184,25 | 184,25 | 2661 |
09 feb 2024 | 183,93 | 184,95 | 183,50 | 184,63 | 184,63 | 3765 |
08 feb 2024 | 182,80 | 184,68 | 182,73 | 183,77 | 183,77 | 4833 |
07 feb 2024 | 182,98 | 183,35 | 181,82 | 182,23 | 182,23 | 4000 |
06 feb 2024 | 179,75 | 183,32 | 179,73 | 183,00 | 183,00 | 4379 |
05 feb 2024 | 180,75 | 181,70 | 179,65 | 179,73 | 179,73 | 7549 |
02 feb 2024 | 179,75 | 181,02 | 179,70 | 180,55 | 180,55 | 12.267 |
01 feb 2024 | 177,73 | 179,98 | 177,57 | 179,75 | 179,75 | 17.191 |
31 ene 2024 | 177,55 | 178,10 | 177,20 | 177,35 | 177,35 | 8530 |
30 ene 2024 | 177,38 | 178,15 | 177,00 | 178,02 | 178,02 | 10.918 |
29 ene 2024 | 178,18 | 179,52 | 177,25 | 177,38 | 177,38 | 15.450 |
26 ene 2024 | 177,52 | 179,13 | 177,52 | 178,45 | 178,45 | 14.192 |
25 ene 2024 | 175,35 | 177,98 | 174,90 | 177,73 | 177,73 | 15.929 |
24 ene 2024 | 174,73 | 175,48 | 174,68 | 175,35 | 175,35 | 10.200 |
23 ene 2024 | 173,82 | 174,93 | 173,48 | 174,65 | 174,65 | 12.587 |
22 ene 2024 | 174,00 | 174,18 | 173,00 | 173,77 | 173,77 | 14.035 |
19 ene 2024 | 174,65 | 174,98 | 173,88 | 174,38 | 174,38 | 12.139 |
18 ene 2024 | 173,00 | 175,07 | 172,57 | 174,82 | 174,82 | 16.518 |
17 ene 2024 | 173,25 | 173,43 | 172,07 | 173,10 | 173,10 | 14.942 |
16 ene 2024 | 171,98 | 173,48 | 171,35 | 173,13 | 173,13 | 26.597 |
12 ene 2024 | 171,80 | 172,63 | 171,05 | 171,38 | 171,38 | 32.518 |
11 ene 2024 | 170,95 | 172,00 | 170,05 | 171,80 | 171,80 | 30.026 |
10 ene 2024 | 171,15 | 171,90 | 170,50 | 170,75 | 170,75 | 29.452 |
09 ene 2024 | 170,15 | 172,10 | 169,25 | 170,77 | 170,77 | 32.441 |
08 ene 2024 | 170,90 | 173,25 | 169,68 | 169,95 | 169,95 | 42.699 |
05 ene 2024 | 171,05 | 172,32 | 170,10 | 170,57 | 170,57 | 26.819 |
04 ene 2024 | 171,90 | 171,90 | 170,70 | 171,13 | 171,13 | 17.106 |
03 ene 2024 | 171,60 | 171,95 | 170,63 | 171,85 | 171,85 | 24.792 |
02 ene 2024 | 169,27 | 172,65 | 169,00 | 171,93 | 171,93 | 32.553 |
29 dic 2023 | 172,00 | 174,00 | 172,00 | 173,68 | 173,68 | 21.195 |
28 dic 2023 | 170,75 | 171,35 | 170,10 | 171,20 | 171,20 | 795 |
27 dic 2023 | 170,75 | 170,90 | 170,43 | 170,73 | 170,73 | 464 |
26 dic 2023 | 170,63 | 170,75 | 169,75 | 170,57 | 170,57 | 464 |
22 dic 2023 | 170,50 | 171,27 | 169,75 | 170,05 | 170,05 | 776 |
21 dic 2023 | 170,02 | 170,68 | 169,68 | 170,55 | 170,55 | 1768 |
20 dic 2023 | 168,35 | 170,20 | 168,07 | 170,02 | 170,02 | 2018 |
19 dic 2023 | 169,00 | 169,45 | 168,40 | 168,45 | 168,45 | 1487 |
18 dic 2023 | 169,15 | 169,75 | 168,60 | 168,82 | 168,82 | 1442 |
15 dic 2023 | 167,60 | 168,90 | 166,77 | 168,23 | 168,23 | 2228 |
14 dic 2023 | 167,77 | 167,98 | 167,15 | 167,50 | 167,50 | 922 |
13 dic 2023 | 167,55 | 168,43 | 166,80 | 166,95 | 166,95 | 2093 |
12 dic 2023 | 166,75 | 167,93 | 165,80 | 167,70 | 167,70 | 2425 |
11 dic 2023 | 165,40 | 167,23 | 164,73 | 166,98 | 166,98 | 1633 |
08 dic 2023 | 162,80 | 165,75 | 162,27 | 165,45 | 165,45 | 2102 |
07 dic 2023 | 164,00 | 164,77 | 162,20 | 162,35 | 162,35 | 2325 |
06 dic 2023 | 168,30 | 168,85 | 163,02 | 163,45 | 163,45 | 4433 |
05 dic 2023 | 167,15 | 169,00 | 166,93 | 168,50 | 168,50 | 3165 |
04 dic 2023 | 168,57 | 169,50 | 166,57 | 167,25 | 167,25 | 6930 |
01 dic 2023 | 171,10 | 171,38 | 169,00 | 169,27 | 169,27 | 7417 |
30 nov 2023 | 172,35 | 172,35 | 169,10 | 170,88 | 170,88 | 7753 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |