Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 211,07 | 213,58 | 209,95 | 210,90 | 210,90 | 395.600 |
25 jul 2024 | 210,27 | 215,42 | 209,35 | 209,72 | 209,72 | 470.500 |
24 jul 2024 | 208,44 | 211,72 | 208,00 | 209,49 | 209,49 | 509.000 |
23 jul 2024 | 214,68 | 214,68 | 205,98 | 207,09 | 207,09 | 725.500 |
22 jul 2024 | 211,99 | 216,53 | 211,45 | 214,34 | 214,34 | 594.100 |
19 jul 2024 | 216,32 | 216,32 | 210,27 | 211,37 | 211,37 | 585.800 |
18 jul 2024 | 214,12 | 218,23 | 213,18 | 214,65 | 214,65 | 475.400 |
17 jul 2024 | 216,38 | 219,73 | 215,74 | 215,78 | 215,78 | 525.800 |
16 jul 2024 | 208,27 | 216,72 | 208,27 | 216,50 | 216,50 | 590.800 |
15 jul 2024 | 206,16 | 210,87 | 206,16 | 207,49 | 207,49 | 403.800 |
12 jul 2024 | 207,27 | 210,30 | 205,95 | 206,17 | 206,17 | 490.200 |
11 jul 2024 | 201,94 | 206,50 | 200,90 | 206,25 | 206,25 | 709.300 |
10 jul 2024 | 199,68 | 200,76 | 198,96 | 200,37 | 200,37 | 383.300 |
09 jul 2024 | 201,70 | 202,95 | 199,35 | 199,35 | 199,35 | 582.700 |
08 jul 2024 | 204,00 | 204,84 | 202,06 | 202,96 | 202,96 | 471.500 |
05 jul 2024 | 204,63 | 206,34 | 202,26 | 204,58 | 204,58 | 308.200 |
03 jul 2024 | 203,29 | 204,55 | 200,75 | 203,86 | 203,86 | 408.100 |
02 jul 2024 | 203,13 | 203,92 | 201,94 | 202,73 | 202,73 | 420.800 |
01 jul 2024 | 204,52 | 207,52 | 201,72 | 203,13 | 203,13 | 541.900 |
28 jun 2024 | 205,18 | 205,47 | 201,87 | 203,51 | 203,51 | 712.500 |
27 jun 2024 | 202,99 | 205,00 | 202,51 | 204,90 | 204,90 | 464.900 |
26 jun 2024 | 206,63 | 206,63 | 202,69 | 203,24 | 203,24 | 500.400 |
25 jun 2024 | 207,35 | 208,32 | 206,21 | 207,84 | 207,84 | 599.600 |
24 jun 2024 | 205,88 | 209,41 | 204,48 | 208,00 | 208,00 | 638.000 |
21 jun 2024 | 208,08 | 208,08 | 204,06 | 205,25 | 205,25 | 1.070.200 |
20 jun 2024 | 205,10 | 208,31 | 204,24 | 207,38 | 207,38 | 974.400 |
18 jun 2024 | 201,10 | 206,76 | 201,10 | 206,50 | 206,50 | 898.900 |
17 jun 2024 | 198,66 | 201,68 | 198,07 | 201,56 | 201,56 | 604.300 |
14 jun 2024 | 197,91 | 200,10 | 195,21 | 199,88 | 199,88 | 716.100 |
13 jun 2024 | 195,42 | 196,76 | 192,38 | 196,48 | 196,48 | 632.400 |
12 jun 2024 | 198,66 | 200,00 | 196,15 | 196,36 | 196,36 | 626.300 |
11 jun 2024 | 195,69 | 197,46 | 195,11 | 197,42 | 197,42 | 464.800 |
10 jun 2024 | 196,10 | 196,56 | 192,50 | 195,92 | 195,92 | 515.000 |
07 jun 2024 | 197,83 | 199,19 | 195,84 | 196,60 | 196,60 | 471.200 |
06 jun 2024 | 196,94 | 199,71 | 196,52 | 198,41 | 198,41 | 429.700 |
05 jun 2024 | 196,75 | 199,55 | 195,77 | 198,00 | 198,00 | 662.800 |
04 jun 2024 | 194,89 | 197,51 | 193,12 | 196,68 | 196,68 | 726.000 |
03 jun 2024 | 194,91 | 197,69 | 194,81 | 195,01 | 195,01 | 614.600 |
31 may 2024 | 193,50 | 195,10 | 191,97 | 194,91 | 194,91 | 1.255.700 |
30 may 2024 | 192,51 | 194,35 | 192,39 | 193,44 | 193,44 | 1.361.600 |
29 may 2024 | 195,21 | 195,21 | 192,30 | 192,50 | 192,50 | 942.900 |
28 may 2024 | 199,31 | 199,57 | 196,14 | 196,19 | 196,19 | 743.600 |
24 may 2024 | 197,08 | 200,18 | 196,19 | 199,65 | 199,65 | 724.600 |
23 may 2024 | 200,13 | 201,16 | 197,01 | 197,09 | 197,09 | 677.800 |
22 may 2024 | 204,41 | 205,16 | 200,97 | 201,19 | 201,19 | 780.900 |
21 may 2024 | 206,25 | 207,46 | 204,98 | 205,34 | 205,34 | 594.200 |
20 may 2024 | 212,06 | 214,14 | 206,07 | 206,83 | 206,83 | 592.500 |
17 may 2024 | 213,52 | 213,52 | 208,19 | 210,59 | 210,59 | 730.900 |
16 may 2024 | 212,96 | 215,07 | 212,29 | 213,13 | 213,13 | 676.600 |
15 may 2024 | 212,26 | 213,78 | 210,84 | 213,21 | 213,21 | 542.300 |
14 may 2024 | 211,34 | 212,16 | 208,68 | 211,20 | 211,20 | 536.400 |
13 may 2024 | 208,31 | 211,40 | 207,85 | 210,37 | 210,37 | 792.800 |
10 may 2024 | 206,34 | 207,80 | 205,46 | 207,67 | 207,67 | 722.900 |
09 may 2024 | 201,53 | 206,23 | 201,47 | 206,15 | 206,15 | 813.700 |
08 may 2024 | 202,33 | 202,33 | 200,68 | 201,61 | 201,61 | 556.900 |
07 may 2024 | 201,99 | 202,54 | 199,62 | 201,50 | 201,50 | 620.900 |
06 may 2024 | 202,41 | 203,09 | 199,39 | 201,04 | 201,04 | 813.000 |
03 may 2024 | 201,12 | 202,92 | 199,68 | 201,32 | 201,32 | 555.700 |
02 may 2024 | 201,57 | 201,65 | 199,11 | 200,25 | 200,25 | 599.300 |
01 may 2024 | 200,76 | 204,09 | 198,43 | 201,32 | 201,32 | 765.300 |
30 abr 2024 | 203,21 | 204,50 | 200,93 | 201,37 | 201,37 | 890.900 |
29 abr 2024 | 199,00 | 207,54 | 199,00 | 204,17 | 204,17 | 1.396.100 |
26 abr 2024 | 197,08 | 200,16 | 197,01 | 198,40 | 198,40 | 931.300 |
25 abr 2024 | 204,77 | 204,82 | 196,11 | 198,35 | 198,35 | 2.098.000 |
24 abr 2024 | 206,82 | 208,14 | 205,54 | 207,94 | 207,94 | 793.500 |
23 abr 2024 | 204,76 | 210,63 | 203,22 | 207,97 | 207,97 | 925.400 |
22 abr 2024 | 202,25 | 203,89 | 200,67 | 203,07 | 203,07 | 685.900 |
19 abr 2024 | 200,73 | 201,64 | 199,65 | 201,48 | 201,48 | 768.200 |
18 abr 2024 | 199,55 | 200,21 | 198,06 | 199,45 | 199,45 | 768.900 |
17 abr 2024 | 202,78 | 202,78 | 199,84 | 199,97 | 199,97 | 683.300 |
16 abr 2024 | 204,24 | 204,69 | 201,91 | 201,93 | 201,93 | 691.500 |
15 abr 2024 | 206,95 | 208,32 | 203,00 | 203,32 | 203,32 | 669.100 |
12 abr 2024 | 205,21 | 206,40 | 204,40 | 205,73 | 205,73 | 717.000 |
11 abr 2024 | 207,91 | 207,96 | 204,01 | 206,50 | 206,50 | 861.300 |
10 abr 2024 | 208,57 | 209,21 | 206,56 | 207,17 | 207,17 | 901.900 |
09 abr 2024 | 211,51 | 212,69 | 210,00 | 210,05 | 210,05 | 714.100 |
08 abr 2024 | 211,15 | 212,39 | 210,06 | 210,12 | 210,12 | 602.400 |
05 abr 2024 | 211,00 | 212,07 | 208,75 | 211,26 | 211,26 | 612.700 |
04 abr 2024 | 213,77 | 214,86 | 210,63 | 211,21 | 211,21 | 498.900 |
03 abr 2024 | 211,59 | 213,45 | 210,80 | 212,24 | 212,24 | 624.100 |
02 abr 2024 | 216,14 | 216,16 | 210,81 | 211,95 | 211,95 | 802.900 |
01 abr 2024 | 217,29 | 217,79 | 213,81 | 216,35 | 216,35 | 490.600 |
28 mar 2024 | 216,74 | 218,67 | 215,64 | 218,46 | 218,46 | 607.600 |
27 mar 2024 | 214,85 | 216,63 | 214,85 | 216,57 | 216,57 | 430.700 |
26 mar 2024 | 213,75 | 214,42 | 212,78 | 213,52 | 213,52 | 559.100 |
25 mar 2024 | 215,00 | 215,32 | 212,30 | 213,75 | 213,75 | 520.500 |
22 mar 2024 | 211,29 | 213,34 | 210,19 | 213,26 | 213,26 | 806.700 |
21 mar 2024 | 210,51 | 212,04 | 209,55 | 211,29 | 211,29 | 568.900 |
20 mar 2024 | 210,30 | 210,90 | 207,57 | 209,36 | 209,36 | 1.168.400 |
19 mar 2024 | 209,84 | 211,98 | 208,36 | 210,97 | 210,97 | 858.100 |
18 mar 2024 | 209,34 | 209,60 | 206,87 | 209,54 | 209,54 | 877.600 |
15 mar 2024 | 206,37 | 211,01 | 206,37 | 209,21 | 209,21 | 1.388.700 |
14 mar 2024 | 214,52 | 214,76 | 207,49 | 209,01 | 209,01 | 1.582.600 |
13 mar 2024 | 217,66 | 218,49 | 214,49 | 215,75 | 215,75 | 541.000 |
12 mar 2024 | 217,99 | 218,51 | 216,30 | 216,86 | 216,86 | 395.500 |
11 mar 2024 | 216,84 | 218,91 | 215,92 | 218,53 | 218,53 | 512.900 |
08 mar 2024 | 218,53 | 219,71 | 217,32 | 217,50 | 217,50 | 632.400 |
07 mar 2024 | 218,45 | 219,70 | 217,34 | 218,36 | 218,36 | 576.000 |
06 mar 2024 | 216,36 | 218,25 | 215,44 | 217,80 | 217,80 | 795.300 |
05 mar 2024 | 219,47 | 221,14 | 216,12 | 216,15 | 216,15 | 835.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |