Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 192,65 | 196,50 | 190,80 | 193,75 | 193,75 | 955.730 |
25 jun 2024 | 188,40 | 194,50 | 188,20 | 192,75 | 192,75 | 1.740.527 |
24 jun 2024 | 187,40 | 190,05 | 182,75 | 188,40 | 188,40 | 1.887.117 |
21 jun 2024 | 186,45 | 189,25 | 183,30 | 187,65 | 187,65 | 1.186.596 |
20 jun 2024 | 183,70 | 188,00 | 182,00 | 185,35 | 185,35 | 1.788.105 |
19 jun 2024 | 181,45 | 184,40 | 177,00 | 182,30 | 182,30 | 1.648.241 |
18 jun 2024 | 176,00 | 185,00 | 175,10 | 180,30 | 180,30 | 2.246.965 |
14 jun 2024 | 169,70 | 176,10 | 167,80 | 174,60 | 174,60 | 1.448.996 |
13 jun 2024 | 167,65 | 168,95 | 166,20 | 168,70 | 168,70 | 1.174.098 |
12 jun 2024 | 163,30 | 166,45 | 162,95 | 165,70 | 165,70 | 1.000.319 |
11 jun 2024 | 165,60 | 167,05 | 161,85 | 162,90 | 162,90 | 1.994.994 |
10 jun 2024 | 159,20 | 165,50 | 158,00 | 164,60 | 164,60 | 2.351.467 |
07 jun 2024 | 153,00 | 158,00 | 151,25 | 156,65 | 156,65 | 2.116.296 |
06 jun 2024 | 153,85 | 155,20 | 149,50 | 152,45 | 152,45 | 1.251.779 |
05 jun 2024 | 142,70 | 152,75 | 141,95 | 151,95 | 151,95 | 1.226.040 |
04 jun 2024 | 151,05 | 151,05 | 134,50 | 141,85 | 141,85 | 2.915.450 |
03 jun 2024 | 158,20 | 159,40 | 149,00 | 149,40 | 149,40 | 1.641.285 |
31 may 2024 | 154,50 | 156,95 | 150,00 | 151,20 | 151,20 | 2.598.073 |
30 may 2024 | 150,00 | 152,65 | 142,40 | 151,65 | 151,65 | 4.404.826 |
29 may 2024 | 141,95 | 148,95 | 139,95 | 147,60 | 147,60 | 2.094.266 |
28 may 2024 | 145,25 | 145,25 | 139,75 | 141,95 | 141,95 | 988.769 |
27 may 2024 | 141,20 | 145,70 | 140,00 | 143,70 | 143,70 | 1.554.104 |
24 may 2024 | 138,05 | 140,80 | 136,70 | 140,10 | 140,10 | 8.330.984 |
23 may 2024 | 134,40 | 138,35 | 130,95 | 137,30 | 137,30 | 1.520.862 |
22 may 2024 | 132,40 | 135,45 | 131,75 | 133,35 | 133,35 | 998.452 |
21 may 2024 | 129,05 | 133,40 | 129,05 | 131,45 | 131,45 | 1.260.090 |
17 may 2024 | 128,45 | 130,05 | 127,50 | 129,25 | 129,25 | 775.839 |
16 may 2024 | 127,05 | 127,90 | 125,70 | 127,25 | 127,25 | 615.087 |
15 may 2024 | 128,15 | 128,20 | 125,35 | 126,35 | 126,35 | 451.641 |
14 may 2024 | 125,20 | 128,25 | 124,70 | 127,50 | 127,50 | 529.544 |
13 may 2024 | 127,35 | 127,45 | 122,50 | 125,05 | 125,05 | 943.353 |
10 may 2024 | 125,55 | 128,50 | 125,40 | 127,65 | 127,65 | 971.370 |
09 may 2024 | 129,95 | 130,65 | 125,05 | 125,50 | 125,50 | 570.852 |
08 may 2024 | 125,95 | 129,05 | 125,20 | 128,65 | 128,65 | 725.866 |
07 may 2024 | 128,70 | 128,70 | 123,00 | 125,40 | 125,40 | 418.414 |
06 may 2024 | 131,90 | 132,20 | 127,00 | 127,80 | 127,80 | 768.224 |
03 may 2024 | 130,95 | 132,20 | 129,75 | 131,20 | 131,20 | 404.016 |
02 may 2024 | 131,15 | 131,75 | 129,25 | 130,15 | 130,15 | 456.694 |
30 abr 2024 | 131,60 | 133,35 | 130,80 | 131,15 | 131,15 | 1.158.881 |
29 abr 2024 | 132,30 | 132,95 | 129,90 | 130,80 | 130,80 | 945.363 |
26 abr 2024 | 128,20 | 132,25 | 127,65 | 131,15 | 131,15 | 3.799.826 |
25 abr 2024 | 126,55 | 127,80 | 126,05 | 127,20 | 127,20 | 437.275 |
24 abr 2024 | 129,05 | 129,05 | 126,15 | 126,80 | 126,80 | 731.431 |
23 abr 2024 | 127,45 | 129,50 | 125,75 | 127,40 | 127,40 | 1.080.651 |
22 abr 2024 | 126,50 | 128,80 | 121,60 | 127,80 | 127,80 | 2.132.120 |
19 abr 2024 | 125,85 | 127,85 | 121,25 | 127,10 | 127,10 | 1.710.804 |
18 abr 2024 | 126,90 | 129,95 | 124,95 | 125,90 | 125,90 | 3.570.226 |
16 abr 2024 | 118,35 | 125,65 | 118,35 | 124,25 | 124,25 | 1.376.938 |
15 abr 2024 | 116,55 | 121,20 | 116,55 | 120,75 | 120,75 | 1.355.348 |
12 abr 2024 | 118,95 | 123,20 | 118,35 | 120,55 | 120,55 | 819.216 |
10 abr 2024 | 118,05 | 119,20 | 117,60 | 118,95 | 118,95 | 279.449 |
09 abr 2024 | 121,10 | 121,10 | 117,00 | 117,75 | 117,75 | 287.642 |
08 abr 2024 | 119,95 | 121,05 | 118,75 | 120,55 | 120,55 | 429.327 |
05 abr 2024 | 119,40 | 119,90 | 117,90 | 119,35 | 119,35 | 525.697 |
04 abr 2024 | 120,45 | 123,30 | 118,60 | 119,60 | 119,60 | 980.805 |
03 abr 2024 | 120,95 | 120,95 | 119,75 | 120,45 | 120,45 | 239.945 |
02 abr 2024 | 120,95 | 122,55 | 120,20 | 120,90 | 120,90 | 456.750 |
01 abr 2024 | 117,35 | 120,40 | 117,30 | 120,10 | 120,10 | 371.877 |
28 mar 2024 | 118,15 | 118,15 | 116,75 | 117,05 | 117,05 | 1.818.785 |
27 mar 2024 | 118,50 | 118,50 | 116,65 | 117,30 | 117,30 | 382.470 |
26 mar 2024 | 114,40 | 117,70 | 114,40 | 117,20 | 117,20 | 485.739 |
22 mar 2024 | 116,20 | 116,60 | 114,70 | 116,25 | 116,25 | 364.830 |
21 mar 2024 | 113,20 | 116,05 | 113,10 | 115,20 | 115,20 | 1.001.530 |
20 mar 2024 | 112,30 | 112,90 | 110,20 | 112,25 | 112,25 | 834.993 |
19 mar 2024 | 112,95 | 113,90 | 110,80 | 111,20 | 111,20 | 350.815 |
18 mar 2024 | 112,65 | 113,40 | 111,45 | 112,80 | 112,80 | 694.587 |
15 mar 2024 | 112,45 | 113,50 | 109,40 | 111,70 | 111,70 | 876.739 |
14 mar 2024 | 107,05 | 113,00 | 107,05 | 112,45 | 112,45 | 1.126.000 |
13 mar 2024 | 116,00 | 116,45 | 107,55 | 110,25 | 110,25 | 1.269.241 |
12 mar 2024 | 117,00 | 117,70 | 115,05 | 115,90 | 115,90 | 8.387.277 |
11 mar 2024 | 118,65 | 118,90 | 114,95 | 116,30 | 116,30 | 714.671 |
07 mar 2024 | 120,30 | 121,35 | 118,65 | 118,90 | 118,90 | 987.643 |
06 mar 2024 | 123,95 | 123,95 | 118,00 | 120,90 | 120,90 | 18.163.730 |
05 mar 2024 | 121,30 | 126,55 | 119,50 | 125,25 | 125,25 | 1.325.538 |
04 mar 2024 | 121,00 | 122,55 | 119,15 | 119,45 | 119,45 | 900.213 |
01 mar 2024 | 119,45 | 120,50 | 118,05 | 119,40 | 119,40 | 581.986 |
29 feb 2024 | 117,85 | 119,70 | 116,65 | 119,15 | 119,15 | 1.221.751 |
28 feb 2024 | 116,75 | 119,50 | 114,95 | 118,65 | 118,65 | 1.240.021 |
27 feb 2024 | 116,25 | 116,25 | 114,30 | 115,30 | 115,30 | 312.659 |
26 feb 2024 | 116,00 | 116,50 | 114,65 | 115,35 | 115,35 | 324.879 |
23 feb 2024 | 115,65 | 116,55 | 113,85 | 115,60 | 115,60 | 463.511 |
22 feb 2024 | 113,40 | 114,40 | 110,90 | 114,05 | 114,05 | 681.939 |
21 feb 2024 | 113,75 | 114,85 | 112,70 | 113,10 | 113,10 | 316.043 |
20 feb 2024 | 113,90 | 113,95 | 111,55 | 113,45 | 113,45 | 324.449 |
19 feb 2024 | 115,75 | 115,75 | 112,95 | 113,10 | 113,10 | 499.392 |
16 feb 2024 | 114,65 | 116,00 | 113,70 | 114,05 | 114,05 | 890.668 |
15 feb 2024 | 115,35 | 115,75 | 112,75 | 113,25 | 113,25 | 803.008 |
14 feb 2024 | 114,25 | 114,65 | 112,20 | 114,05 | 114,05 | 1.053.999 |
13 feb 2024 | 116,55 | 118,00 | 110,00 | 115,55 | 115,55 | 982.193 |
12 feb 2024 | 123,10 | 123,15 | 109,15 | 114,10 | 114,10 | 1.828.277 |
09 feb 2024 | 120,15 | 122,45 | 117,25 | 121,25 | 121,25 | 765.969 |
08 feb 2024 | 123,45 | 123,45 | 119,40 | 119,75 | 119,75 | 426.655 |
07 feb 2024 | 119,50 | 122,70 | 116,90 | 122,25 | 122,25 | 1.856.649 |
06 feb 2024 | 117,70 | 119,25 | 116,30 | 118,80 | 118,80 | 527.797 |
05 feb 2024 | 117,30 | 119,10 | 116,00 | 117,00 | 117,00 | 597.826 |
02 feb 2024 | 116,25 | 117,30 | 115,30 | 115,80 | 115,80 | 1.283.678 |
01 feb 2024 | 114,05 | 116,30 | 113,65 | 115,25 | 115,25 | 918.321 |
31 ene 2024 | 114,30 | 114,65 | 112,85 | 113,20 | 113,20 | 394.466 |
30 ene 2024 | 117,85 | 117,85 | 113,85 | 114,20 | 114,20 | 1.229.521 |
29 ene 2024 | 116,10 | 118,05 | 114,65 | 116,45 | 116,45 | 1.381.545 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |