Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 142,93 | 144,07 | 142,68 | 142,95 | 142,95 | 1833 |
20 may 2024 | 144,83 | 144,83 | 143,14 | 143,73 | 143,73 | 150.246 |
17 may 2024 | 143,78 | 144,19 | 142,53 | 142,55 | 142,55 | 212.739 |
16 may 2024 | 143,00 | 143,85 | 142,30 | 143,39 | 143,39 | 540.059 |
15 may 2024 | 143,91 | 143,91 | 140,59 | 141,44 | 141,44 | 149.172 |
14 may 2024 | 142,87 | 144,48 | 142,71 | 142,92 | 142,92 | 275.792 |
13 may 2024 | 144,02 | 145,56 | 142,34 | 144,12 | 144,12 | 377.218 |
10 may 2024 | 144,32 | 145,48 | 143,72 | 144,03 | 144,03 | 174.603 |
09 may 2024 | 145,96 | 146,11 | 143,38 | 144,61 | 144,61 | 462.176 |
08 may 2024 | 145,96 | 146,10 | 143,13 | 143,29 | 143,29 | 650.952 |
07 may 2024 | 145,52 | 146,72 | 141,13 | 146,08 | 146,08 | 307.429 |
06 may 2024 | 141,99 | 146,00 | 139,01 | 144,62 | 144,62 | 347.601 |
03 may 2024 | 136,90 | 143,05 | 135,52 | 141,97 | 141,97 | 323.059 |
02 may 2024 | 136,98 | 137,89 | 134,71 | 136,39 | 136,39 | 443.803 |
30 abr 2024 | 136,34 | 137,38 | 136,31 | 136,97 | 136,97 | 309.562 |
29 abr 2024 | 138,10 | 138,94 | 134,83 | 136,35 | 136,35 | 222.823 |
26 abr 2024 | 139,36 | 139,36 | 136,32 | 137,23 | 137,23 | 248.216 |
25 abr 2024 | 137,90 | 140,79 | 137,87 | 138,26 | 138,26 | 375.163 |
24 abr 2024 | 140,72 | 141,00 | 137,19 | 138,77 | 138,77 | 445.289 |
23 abr 2024 | 142,32 | 142,81 | 139,66 | 141,40 | 141,40 | 494.496 |
22 abr 2024 | 141,38 | 142,43 | 139,02 | 142,28 | 142,28 | 571.311 |
19 abr 2024 | 140,71 | 141,66 | 139,42 | 140,63 | 140,63 | 198.958 |
18 abr 2024 | 138,02 | 140,70 | 136,74 | 140,52 | 140,52 | 557.512 |
17 abr 2024 | 136,27 | 139,60 | 135,65 | 138,87 | 138,87 | 511.353 |
16 abr 2024 | 134,19 | 138,16 | 133,08 | 137,46 | 137,46 | 665.741 |
15 abr 2024 | 136,34 | 137,46 | 133,69 | 134,11 | 134,11 | 385.032 |
12 abr 2024 | 138,86 | 139,51 | 137,47 | 138,52 | 138,52 | 418.436 |
11 abr 2024 | 140,13 | 140,14 | 137,68 | 138,73 | 138,73 | 284.026 |
10 abr 2024 | 141,13 | 141,52 | 138,05 | 140,35 | 140,35 | 635.917 |
09 abr 2024 | 144,00 | 144,38 | 141,51 | 142,31 | 142,31 | 233.335 |
08 abr 2024 | 145,23 | 145,95 | 143,39 | 143,81 | 143,81 | 498.439 |
05 abr 2024 | 146,58 | 146,89 | 145,38 | 146,20 | 146,20 | 390.594 |
04 abr 2024 | 148,37 | 148,49 | 146,10 | 146,56 | 146,56 | 784.864 |
03 abr 2024 | 148,45 | 148,89 | 146,88 | 147,88 | 147,88 | 380.345 |
02 abr 2024 | 147,57 | 149,83 | 145,02 | 148,67 | 148,67 | 320.595 |
01 abr 2024 | 144,22 | 148,61 | 143,50 | 148,49 | 148,49 | 501.117 |
27 mar 2024 | 145,65 | 145,65 | 142,33 | 144,22 | 144,22 | 339.026 |
26 mar 2024 | 142,43 | 145,58 | 141,77 | 145,05 | 145,05 | 345.584 |
25 mar 2024 | 140,71 | 141,97 | 140,70 | 141,35 | 141,35 | 263.398 |
22 mar 2024 | 140,56 | 141,90 | 139,98 | 140,87 | 140,87 | 449.665 |
21 mar 2024 | 139,90 | 143,06 | 139,25 | 140,56 | 140,56 | 1.162.816 |
20 mar 2024 | 138,04 | 140,07 | 137,90 | 139,71 | 139,71 | 668.843 |
19 mar 2024 | 138,25 | 139,48 | 136,58 | 138,62 | 138,62 | 374.531 |
15 mar 2024 | 134,13 | 141,48 | 133,63 | 141,04 | 141,04 | 9.380.445 |
14 mar 2024 | 132,79 | 135,00 | 132,79 | 134,50 | 134,50 | 2.565.800 |
13 mar 2024 | 132,16 | 134,99 | 132,16 | 133,48 | 133,48 | 629.996 |
12 mar 2024 | 133,77 | 135,00 | 131,57 | 131,99 | 131,99 | 774.825 |
11 mar 2024 | 132,41 | 135,05 | 132,12 | 133,63 | 133,63 | 635.249 |
08 mar 2024 | 131,92 | 133,43 | 130,61 | 132,78 | 132,78 | 1.765.686 |
07 mar 2024 | 132,91 | 133,25 | 129,95 | 131,52 | 131,52 | 1.226.119 |
06 mar 2024 | 130,12 | 133,50 | 130,12 | 132,90 | 132,90 | 924.477 |
05 mar 2024 | 129,79 | 132,03 | 128,91 | 129,49 | 129,49 | 814.870 |
04 mar 2024 | 126,33 | 129,99 | 126,15 | 129,55 | 129,55 | 1.374.919 |
01 mar 2024 | 124,87 | 126,00 | 123,53 | 125,86 | 125,86 | 948.752 |
29 feb 2024 | 123,64 | 126,00 | 121,63 | 124,88 | 124,88 | 621.991 |
28 feb 2024 | 124,00 | 127,92 | 122,13 | 123,09 | 123,09 | 934.400 |
27 feb 2024 | 121,67 | 123,28 | 120,19 | 121,26 | 121,26 | 553.341 |
26 feb 2024 | 124,50 | 124,50 | 119,22 | 120,94 | 120,94 | 558.699 |
23 feb 2024 | 125,71 | 126,50 | 121,41 | 123,97 | 123,97 | 506.924 |
22 feb 2024 | 127,48 | 127,91 | 124,20 | 125,23 | 125,23 | 379.885 |
21 feb 2024 | 126,98 | 127,80 | 126,22 | 127,18 | 127,18 | 423.322 |
20 feb 2024 | 125,67 | 127,29 | 125,67 | 127,27 | 127,27 | 323.259 |
19 feb 2024 | 125,99 | 127,38 | 124,14 | 126,46 | 126,46 | 182.824 |
16 feb 2024 | 125,56 | 126,28 | 124,95 | 125,32 | 125,32 | 403.942 |
15 feb 2024 | 126,92 | 127,39 | 125,56 | 125,93 | 125,93 | 292.997 |
14 feb 2024 | 126,00 | 126,91 | 125,38 | 126,89 | 126,89 | 430.105 |
13 feb 2024 | 126,37 | 126,37 | 125,03 | 125,29 | 125,29 | 394.663 |
12 feb 2024 | 126,29 | 126,40 | 125,46 | 126,35 | 126,35 | 314.928 |
09 feb 2024 | 125,10 | 126,24 | 124,00 | 125,26 | 125,26 | 278.526 |
08 feb 2024 | 125,04 | 126,50 | 124,75 | 125,00 | 125,00 | 452.100 |
07 feb 2024 | 126,84 | 127,06 | 125,50 | 125,53 | 125,53 | 337.012 |
06 feb 2024 | 124,23 | 126,45 | 124,23 | 125,95 | 125,95 | 371.959 |
02 feb 2024 | 126,27 | 126,92 | 124,22 | 124,23 | 124,23 | 233.960 |
01 feb 2024 | 121,93 | 126,91 | 121,57 | 126,91 | 126,91 | 343.660 |
31 ene 2024 | 119,25 | 121,89 | 118,83 | 120,73 | 120,73 | 470.431 |
30 ene 2024 | 117,06 | 120,00 | 116,38 | 118,90 | 118,90 | 377.407 |
29 ene 2024 | 118,93 | 119,56 | 116,42 | 117,08 | 117,08 | 373.814 |
26 ene 2024 | 118,57 | 118,58 | 117,43 | 118,46 | 118,46 | 327.990 |
25 ene 2024 | 116,71 | 118,99 | 116,71 | 117,99 | 117,99 | 403.085 |
24 ene 2024 | 115,83 | 117,49 | 115,26 | 117,23 | 117,23 | 443.799 |
23 ene 2024 | 111,99 | 116,66 | 111,99 | 115,63 | 115,63 | 401.531 |
22 ene 2024 | 112,28 | 113,31 | 111,66 | 112,48 | 112,48 | 423.781 |
19 ene 2024 | 112,67 | 113,23 | 112,01 | 112,33 | 112,33 | 281.042 |
18 ene 2024 | 110,79 | 113,89 | 110,79 | 113,00 | 113,00 | 738.402 |
17 ene 2024 | 111,58 | 112,33 | 110,44 | 111,00 | 111,00 | 211.768 |
16 ene 2024 | 113,23 | 113,85 | 112,39 | 112,52 | 112,52 | 152.996 |
15 ene 2024 | 113,35 | 113,98 | 112,64 | 113,58 | 113,58 | 390.791 |
12 ene 2024 | 113,52 | 113,99 | 112,94 | 113,96 | 113,96 | 392.819 |
11 ene 2024 | 112,65 | 113,79 | 112,17 | 113,65 | 113,65 | 418.765 |
10 ene 2024 | 112,90 | 113,48 | 111,58 | 112,17 | 112,17 | 561.564 |
09 ene 2024 | 113,44 | 113,44 | 111,98 | 112,10 | 112,10 | 161.268 |
08 ene 2024 | 111,62 | 113,81 | 111,62 | 113,46 | 113,46 | 218.138 |
05 ene 2024 | 111,55 | 113,93 | 111,55 | 112,38 | 112,38 | 344.607 |
04 ene 2024 | 110,31 | 114,67 | 110,31 | 111,99 | 111,99 | 350.958 |
03 ene 2024 | 113,52 | 113,52 | 110,50 | 110,78 | 110,78 | 350.986 |
02 ene 2024 | 115,55 | 115,55 | 113,17 | 113,94 | 113,94 | 251.764 |
29 dic 2023 | 115,30 | 116,19 | 113,38 | 116,17 | 116,17 | 262.494 |
28 dic 2023 | 114,83 | 116,20 | 114,83 | 116,04 | 116,04 | 301.117 |
27 dic 2023 | 114,74 | 115,66 | 114,30 | 115,14 | 115,14 | 338.780 |
26 dic 2023 | 114,63 | 115,71 | 114,30 | 115,01 | 115,01 | 233.251 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |