Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 156,50 | 161,85 | 156,20 | 160,20 | 160,20 | 20.369 |
24 jun 2024 | 164,60 | 164,60 | 154,10 | 154,85 | 154,85 | 38.633 |
21 jun 2024 | 165,65 | 167,60 | 161,00 | 162,20 | 162,20 | 70.438 |
20 jun 2024 | 156,00 | 160,25 | 155,25 | 160,25 | 160,25 | 45.093 |
19 jun 2024 | 149,70 | 152,65 | 146,25 | 152,65 | 152,65 | 58.323 |
18 jun 2024 | 143,70 | 145,40 | 140,10 | 145,40 | 145,40 | 42.417 |
14 jun 2024 | 140,70 | 140,70 | 136,95 | 138,50 | 138,50 | 7776 |
13 jun 2024 | 142,00 | 142,00 | 138,10 | 139,65 | 139,65 | 9653 |
12 jun 2024 | 140,55 | 141,55 | 136,55 | 140,05 | 140,05 | 29.192 |
11 jun 2024 | 139,85 | 143,30 | 138,00 | 139,20 | 139,20 | 21.162 |
10 jun 2024 | 134,40 | 136,55 | 130,05 | 136,55 | 136,55 | 61.662 |
07 jun 2024 | 128,80 | 132,00 | 125,05 | 130,05 | 130,05 | 11.742 |
06 jun 2024 | 125,00 | 128,80 | 121,50 | 128,30 | 128,30 | 35.059 |
05 jun 2024 | 124,85 | 127,00 | 119,80 | 124,20 | 124,20 | 45.073 |
04 jun 2024 | 134,05 | 134,05 | 124,85 | 126,10 | 126,10 | 35.374 |
03 jun 2024 | 138,55 | 138,60 | 128,15 | 131,40 | 131,40 | 17.162 |
31 may 2024 | 130,00 | 132,05 | 130,00 | 132,00 | 132,00 | 5972 |
30 may 2024 | 135,45 | 135,45 | 132,00 | 132,00 | 132,00 | 5051 |
29 may 2024 | 130,60 | 135,65 | 130,60 | 134,00 | 134,00 | 5141 |
28 may 2024 | 133,25 | 133,25 | 133,00 | 133,25 | 133,25 | 9154 |
27 may 2024 | 134,10 | 134,10 | 131,55 | 133,30 | 133,30 | 3838 |
24 may 2024 | 133,50 | 134,10 | 133,50 | 134,10 | 134,10 | 3626 |
23 may 2024 | 129,20 | 131,60 | 129,20 | 131,50 | 131,50 | 8448 |
22 may 2024 | 128,75 | 129,05 | 128,75 | 129,05 | 129,05 | 81.763 |
21 may 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | 39.574 |
17 may 2024 | 135,65 | 135,65 | 134,00 | 134,00 | 134,00 | 50.381 |
16 may 2024 | 138,40 | 138,40 | 135,65 | 135,65 | 135,65 | 11.255 |
15 may 2024 | 138,40 | 138,70 | 138,40 | 138,40 | 138,40 | 9443 |
14 may 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | 18.753 |
13 may 2024 | 141,10 | 144,05 | 139,00 | 144,05 | 144,05 | 8995 |
10 may 2024 | 141,25 | 141,25 | 141,25 | 141,25 | 141,25 | 17.752 |
09 may 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | 7109 |
08 may 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 147,00 | 35.101 |
07 may 2024 | 152,90 | 152,90 | 149,95 | 149,95 | 149,95 | 3550 |
06 may 2024 | 153,00 | 153,10 | 153,00 | 153,00 | 153,00 | 155.636 |
03 may 2024 | 149,05 | 150,10 | 149,05 | 150,10 | 150,10 | 69.202 |
02 may 2024 | 152,05 | 152,05 | 152,05 | 152,05 | 152,05 | 12.897 |
30 abr 2024 | 155,15 | 155,15 | 155,15 | 155,15 | 155,15 | 65.769 |
29 abr 2024 | 158,30 | 158,30 | 156,80 | 158,30 | 158,30 | 354.322 |
26 abr 2024 | 149,15 | 154,00 | 145,15 | 150,80 | 150,80 | 68.502 |
25 abr 2024 | 151,00 | 151,00 | 140,20 | 146,70 | 146,70 | 39.438 |
24 abr 2024 | 146,85 | 147,60 | 144,00 | 147,55 | 147,55 | 84.493 |
23 abr 2024 | 139,50 | 140,60 | 136,00 | 140,60 | 140,60 | 51.222 |
22 abr 2024 | 129,40 | 133,95 | 127,55 | 133,95 | 133,95 | 17.452 |
19 abr 2024 | 128,50 | 129,00 | 126,00 | 127,60 | 127,60 | 25.780 |
18 abr 2024 | 130,00 | 131,85 | 126,15 | 129,05 | 129,05 | 26.558 |
16 abr 2024 | 129,90 | 131,65 | 126,00 | 128,60 | 128,60 | 37.106 |
15 abr 2024 | 130,25 | 133,70 | 129,60 | 129,60 | 129,60 | 96.192 |
12 abr 2024 | 138,70 | 138,70 | 131,30 | 136,40 | 136,40 | 48.739 |
10 abr 2024 | 141,80 | 142,75 | 135,15 | 138,70 | 138,70 | 104.416 |
09 abr 2024 | 131,35 | 136,95 | 131,35 | 136,95 | 136,95 | 95.226 |
08 abr 2024 | 129,20 | 132,90 | 129,10 | 130,45 | 130,45 | 67.258 |
05 abr 2024 | 135,85 | 143,80 | 135,85 | 135,85 | 135,85 | 103.047 |
04 abr 2024 | 145,05 | 151,25 | 143,00 | 143,00 | 143,00 | 55.925 |
03 abr 2024 | 151,00 | 159,95 | 149,00 | 150,50 | 150,50 | 68.387 |
02 abr 2024 | 150,00 | 152,90 | 148,50 | 152,35 | 152,35 | 28.932 |
01 abr 2024 | 154,15 | 156,30 | 149,00 | 149,65 | 149,65 | 37.872 |
28 mar 2024 | 155,00 | 159,70 | 153,25 | 154,15 | 154,15 | 149.773 |
27 mar 2024 | 152,70 | 162,00 | 152,70 | 155,20 | 155,20 | 257.640 |
26 mar 2024 | 172,80 | 172,80 | 156,50 | 159,60 | 159,60 | 296.945 |
22 mar 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,60 | 11.794 |
21 mar 2024 | 150,00 | 156,80 | 149,80 | 156,80 | 156,80 | 10.934 |
20 mar 2024 | 140,60 | 155,40 | 140,60 | 149,35 | 149,35 | 202.311 |
19 mar 2024 | 148,00 | 150,95 | 148,00 | 148,00 | 148,00 | 104.898 |
18 mar 2024 | 164,95 | 171,90 | 155,75 | 155,75 | 155,75 | 82.136 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 160,35 | 172,60 | 160,35 | 167,55 | 167,55 | 412.482 |
13 mar 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,75 | 2790 |
12 mar 2024 | 177,60 | 177,60 | 177,60 | 177,60 | 177,60 | 2037 |
11 mar 2024 | 186,90 | 186,90 | 186,90 | 186,90 | 186,90 | 10.851 |
07 mar 2024 | 202,70 | 202,70 | 191,60 | 196,70 | 196,70 | 55.329 |
06 mar 2024 | 209,90 | 209,90 | 198,85 | 198,85 | 198,85 | 61.693 |
05 mar 2024 | 215,05 | 217,00 | 207,00 | 209,30 | 209,30 | 67.970 |
04 mar 2024 | 222,00 | 222,75 | 211,50 | 215,05 | 215,05 | 35.883 |
01 mar 2024 | 223,00 | 224,50 | 219,10 | 222,00 | 222,00 | 17.129 |
29 feb 2024 | 215,10 | 219,95 | 212,50 | 218,90 | 218,90 | 28.419 |
28 feb 2024 | 217,30 | 224,75 | 213,00 | 215,05 | 215,05 | 55.372 |
27 feb 2024 | 220,50 | 230,40 | 217,00 | 217,30 | 217,30 | 46.909 |
26 feb 2024 | 244,00 | 244,00 | 228,10 | 228,10 | 228,10 | 94.267 |
23 feb 2024 | 242,00 | 242,00 | 240,00 | 240,10 | 240,10 | 41.118 |
22 feb 2024 | 241,90 | 241,90 | 233,10 | 241,90 | 241,90 | 25.452 |
21 feb 2024 | 243,90 | 243,90 | 237,20 | 237,20 | 237,20 | 66.542 |
20 feb 2024 | 232,10 | 241,50 | 232,10 | 241,50 | 241,50 | 80.946 |
19 feb 2024 | 236,90 | 236,90 | 236,80 | 236,80 | 236,80 | 45.381 |
16 feb 2024 | 242,10 | 242,10 | 241,60 | 241,60 | 241,60 | 25.867 |
15 feb 2024 | 254,80 | 254,80 | 246,50 | 246,50 | 246,50 | 27.403 |
14 feb 2024 | 241,45 | 251,25 | 241,45 | 251,25 | 251,25 | 81.233 |
13 feb 2024 | 246,35 | 246,35 | 246,35 | 246,35 | 246,35 | 15.779 |
12 feb 2024 | 251,35 | 251,35 | 251,35 | 251,35 | 251,35 | 171.214 |
09 feb 2024 | 256,45 | 256,45 | 256,45 | 256,45 | 256,45 | 29.862 |
08 feb 2024 | 261,65 | 261,65 | 261,65 | 261,65 | 261,65 | 10.082 |
07 feb 2024 | 269,00 | 269,00 | 266,95 | 266,95 | 266,95 | 163.365 |
06 feb 2024 | 266,55 | 266,55 | 266,55 | 266,55 | 266,55 | 578.356 |
05 feb 2024 | 261,35 | 261,35 | 261,35 | 261,35 | 261,35 | 699.611 |
02 feb 2024 | 265,00 | 265,00 | 255,00 | 256,25 | 256,25 | 25.125 |
01 feb 2024 | 265,30 | 265,30 | 260,15 | 260,15 | 260,15 | 31.566 |
31 ene 2024 | 260,10 | 260,10 | 260,00 | 260,10 | 260,10 | 231.809 |
30 ene 2024 | 255,00 | 255,00 | 255,00 | 255,00 | 255,00 | 168.708 |
29 ene 2024 | 251,00 | 251,00 | 250,00 | 250,00 | 250,00 | 639.574 |
25 ene 2024 | 253,90 | 253,90 | 248,00 | 248,00 | 248,00 | 467.278 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |