Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 159,64 | 161,01 | 158,65 | 160,79 | 160,79 | 315.600 |
27 mar 2024 | 156,94 | 159,70 | 156,94 | 159,53 | 159,53 | 275.400 |
26 mar 2024 | 155,08 | 155,98 | 154,36 | 155,75 | 155,75 | 175.600 |
25 mar 2024 | 154,62 | 155,59 | 154,39 | 154,69 | 154,69 | 262.900 |
22 mar 2024 | 156,30 | 156,50 | 153,78 | 154,39 | 154,39 | 342.000 |
21 mar 2024 | 152,01 | 156,77 | 151,47 | 156,70 | 156,70 | 566.100 |
20 mar 2024 | 150,96 | 152,76 | 150,40 | 151,81 | 151,81 | 235.200 |
19 mar 2024 | 150,87 | 152,34 | 150,21 | 151,38 | 151,38 | 368.600 |
18 mar 2024 | 153,40 | 154,46 | 150,52 | 151,00 | 151,00 | 328.200 |
15 mar 2024 | 153,23 | 155,27 | 153,21 | 153,39 | 153,39 | 662.000 |
14 mar 2024 | 155,66 | 156,24 | 152,56 | 153,50 | 153,50 | 336.700 |
13 mar 2024 | 155,33 | 158,04 | 155,33 | 156,16 | 156,16 | 239.500 |
12 mar 2024 | 154,01 | 155,85 | 153,16 | 155,62 | 155,62 | 190.500 |
11 mar 2024 | 153,60 | 154,85 | 152,99 | 154,33 | 154,33 | 200.600 |
08 mar 2024 | 155,78 | 156,39 | 153,67 | 153,87 | 153,87 | 543.100 |
07 mar 2024 | 154,12 | 155,59 | 153,82 | 154,63 | 154,63 | 352.100 |
06 mar 2024 | 152,85 | 154,83 | 152,36 | 153,51 | 153,51 | 495.800 |
05 mar 2024 | 153,48 | 153,48 | 149,87 | 150,87 | 150,87 | 342.100 |
04 mar 2024 | 154,93 | 155,20 | 152,95 | 154,00 | 154,00 | 360.900 |
01 mar 2024 | 152,26 | 154,55 | 151,44 | 154,15 | 154,15 | 544.100 |
29 feb 2024 | 152,78 | 153,67 | 151,28 | 152,16 | 152,16 | 373.000 |
28 feb 2024 | 152,54 | 153,49 | 150,83 | 151,43 | 151,43 | 459.600 |
27 feb 2024 | 154,92 | 155,38 | 152,08 | 153,48 | 153,48 | 580.700 |
26 feb 2024 | 152,78 | 155,08 | 151,83 | 154,87 | 154,87 | 523.100 |
23 feb 2024 | 151,62 | 153,46 | 150,24 | 153,34 | 153,34 | 503.300 |
22 feb 2024 | 151,86 | 151,95 | 149,41 | 150,83 | 150,83 | 399.700 |
21 feb 2024 | 149,38 | 151,10 | 148,90 | 150,64 | 150,64 | 936.400 |
20 feb 2024 | 144,75 | 148,45 | 139,99 | 148,31 | 148,31 | 689.800 |
16 feb 2024 | 143,91 | 146,34 | 142,89 | 144,54 | 144,54 | 433.100 |
15 feb 2024 | 144,79 | 146,38 | 144,06 | 144,67 | 144,67 | 324.000 |
14 feb 2024 | 144,55 | 145,06 | 142,84 | 144,13 | 144,13 | 367.000 |
13 feb 2024 | 143,79 | 144,55 | 141,35 | 142,46 | 142,46 | 330.000 |
12 feb 2024 | 146,47 | 148,95 | 145,50 | 148,44 | 148,44 | 481.100 |
09 feb 2024 | 146,20 | 146,32 | 144,55 | 145,73 | 145,73 | 298.500 |
08 feb 2024 | 143,26 | 145,42 | 142,51 | 145,35 | 145,35 | 220.600 |
07 feb 2024 | 143,15 | 143,73 | 140,47 | 142,94 | 142,94 | 359.000 |
06 feb 2024 | 139,44 | 141,79 | 139,44 | 141,30 | 141,30 | 183.900 |
05 feb 2024 | 141,25 | 141,32 | 138,66 | 139,83 | 139,83 | 233.600 |
02 feb 2024 | 143,78 | 143,97 | 140,78 | 143,12 | 143,12 | 492.100 |
01 feb 2024 | 142,06 | 146,15 | 140,90 | 145,52 | 145,52 | 662.600 |
31 ene 2024 | 145,22 | 145,67 | 141,07 | 141,07 | 141,07 | 295.200 |
30 ene 2024 | 143,60 | 145,32 | 143,35 | 145,08 | 145,08 | 216.600 |
29 ene 2024 | 141,20 | 144,88 | 140,64 | 144,83 | 144,83 | 274.600 |
26 ene 2024 | 142,10 | 142,98 | 140,43 | 141,33 | 141,33 | 172.500 |
25 ene 2024 | 141,46 | 142,21 | 139,46 | 141,10 | 141,10 | 254.600 |
24 ene 2024 | 143,41 | 144,43 | 139,43 | 139,48 | 139,48 | 164.700 |
23 ene 2024 | 145,44 | 145,85 | 142,03 | 142,17 | 142,17 | 223.300 |
22 ene 2024 | 142,20 | 144,07 | 141,64 | 143,71 | 143,71 | 258.200 |
19 ene 2024 | 138,35 | 141,75 | 136,99 | 141,64 | 141,64 | 372.500 |
18 ene 2024 | 136,12 | 138,42 | 135,75 | 138,03 | 138,03 | 190.600 |
17 ene 2024 | 136,73 | 138,00 | 134,87 | 135,39 | 135,39 | 327.500 |
16 ene 2024 | 138,36 | 139,79 | 137,75 | 138,90 | 138,90 | 318.500 |
12 ene 2024 | 142,57 | 143,30 | 139,55 | 139,73 | 139,73 | 185.700 |
11 ene 2024 | 139,21 | 141,57 | 137,89 | 141,39 | 141,39 | 349.400 |
10 ene 2024 | 137,94 | 139,44 | 136,76 | 139,29 | 139,29 | 249.500 |
09 ene 2024 | 137,73 | 138,84 | 137,06 | 137,94 | 137,94 | 225.100 |
08 ene 2024 | 137,49 | 139,61 | 137,05 | 139,44 | 139,44 | 288.100 |
05 ene 2024 | 137,44 | 140,30 | 137,44 | 137,97 | 137,97 | 408.200 |
04 ene 2024 | 139,82 | 140,08 | 137,79 | 138,74 | 138,74 | 413.100 |
03 ene 2024 | 143,98 | 144,32 | 139,66 | 139,98 | 139,98 | 369.800 |
02 ene 2024 | 146,29 | 147,16 | 144,12 | 145,35 | 145,35 | 307.600 |
29 dic 2023 | 148,71 | 149,39 | 146,95 | 147,17 | 147,17 | 162.200 |
28 dic 2023 | 148,48 | 149,76 | 146,35 | 148,84 | 148,84 | 215.800 |
27 dic 2023 | 148,78 | 149,68 | 148,50 | 148,75 | 148,75 | 218.300 |
26 dic 2023 | 147,11 | 148,93 | 146,62 | 148,63 | 148,63 | 141.000 |
22 dic 2023 | 146,93 | 148,37 | 146,33 | 146,69 | 146,69 | 180.700 |
21 dic 2023 | 144,95 | 147,05 | 144,50 | 146,71 | 146,71 | 402.600 |
20 dic 2023 | 144,15 | 147,48 | 143,63 | 143,69 | 143,69 | 317.800 |
19 dic 2023 | 144,34 | 146,05 | 143,91 | 144,96 | 144,96 | 277.300 |
18 dic 2023 | 144,39 | 144,72 | 142,92 | 143,67 | 143,67 | 337.300 |
15 dic 2023 | 146,36 | 146,68 | 143,39 | 143,62 | 143,62 | 850.600 |
14 dic 2023 | 142,47 | 146,94 | 142,47 | 146,01 | 146,01 | 818.400 |
13 dic 2023 | 136,68 | 140,55 | 135,26 | 139,83 | 139,83 | 389.600 |
12 dic 2023 | 137,32 | 138,39 | 135,49 | 136,68 | 136,68 | 261.700 |
11 dic 2023 | 135,10 | 137,42 | 135,10 | 137,30 | 137,30 | 384.400 |
08 dic 2023 | 134,26 | 137,76 | 133,75 | 135,21 | 135,21 | 533.100 |
07 dic 2023 | 132,73 | 135,37 | 132,33 | 134,44 | 134,44 | 613.400 |
06 dic 2023 | 131,10 | 133,59 | 131,10 | 132,21 | 132,21 | 363.100 |
05 dic 2023 | 132,59 | 132,59 | 129,61 | 129,98 | 129,98 | 327.400 |
04 dic 2023 | 129,91 | 134,76 | 128,40 | 133,41 | 133,41 | 656.800 |
01 dic 2023 | 125,84 | 130,43 | 124,69 | 130,42 | 130,42 | 369.400 |
30 nov 2023 | 126,90 | 127,11 | 125,17 | 126,23 | 126,23 | 294.800 |
29 nov 2023 | 125,47 | 126,90 | 125,07 | 126,43 | 126,43 | 384.200 |
28 nov 2023 | 124,78 | 125,84 | 123,74 | 124,43 | 124,43 | 272.200 |
27 nov 2023 | 124,07 | 125,74 | 123,75 | 124,96 | 124,96 | 263.000 |
24 nov 2023 | 123,43 | 125,52 | 123,40 | 125,24 | 125,24 | 129.500 |
22 nov 2023 | 123,91 | 124,76 | 122,86 | 123,82 | 123,82 | 177.600 |
21 nov 2023 | 124,71 | 124,81 | 123,15 | 123,47 | 123,47 | 225.900 |
20 nov 2023 | 124,51 | 126,68 | 123,21 | 125,43 | 125,43 | 893.600 |
17 nov 2023 | 124,28 | 124,85 | 122,44 | 124,78 | 124,78 | 505.300 |
16 nov 2023 | 124,44 | 125,26 | 122,48 | 122,98 | 122,98 | 503.500 |
15 nov 2023 | 124,34 | 126,48 | 123,89 | 124,53 | 124,53 | 839.000 |
14 nov 2023 | 121,80 | 124,75 | 118,33 | 124,14 | 124,14 | 575.800 |
13 nov 2023 | 119,23 | 120,07 | 118,32 | 118,80 | 118,80 | 444.100 |
10 nov 2023 | 119,31 | 120,73 | 118,28 | 120,21 | 120,21 | 491.900 |
09 nov 2023 | 116,29 | 119,01 | 115,41 | 118,66 | 118,66 | 669.200 |
08 nov 2023 | 119,65 | 119,65 | 113,77 | 115,48 | 115,48 | 1.115.900 |
07 nov 2023 | 115,06 | 115,83 | 113,93 | 114,46 | 114,46 | 606.200 |
06 nov 2023 | 117,04 | 117,04 | 114,79 | 116,28 | 116,28 | 483.500 |
03 nov 2023 | 115,50 | 118,72 | 115,27 | 117,41 | 117,41 | 621.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |