Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 194,93 | 195,68 | 193,12 | 193,12 | 193,12 | 501.800 |
21 jun 2024 | 195,92 | 196,05 | 193,87 | 195,42 | 195,42 | 894.200 |
20 jun 2024 | 199,70 | 200,16 | 195,67 | 197,11 | 197,11 | 823.900 |
18 jun 2024 | 197,59 | 199,02 | 197,17 | 198,80 | 198,80 | 664.900 |
17 jun 2024 | 194,73 | 197,91 | 194,43 | 197,34 | 197,34 | 552.900 |
14 jun 2024 | 193,81 | 194,68 | 193,29 | 194,68 | 194,68 | 387.100 |
13 jun 2024 | 194,99 | 194,99 | 193,13 | 194,60 | 194,60 | 655.300 |
12 jun 2024 | 192,92 | 193,62 | 192,08 | 192,85 | 192,85 | 681.700 |
11 jun 2024 | 190,91 | 190,91 | 188,81 | 190,70 | 190,70 | 896.500 |
10 jun 2024 | 189,16 | 191,56 | 188,96 | 191,39 | 191,39 | 563.500 |
07 jun 2024 | 188,93 | 190,68 | 188,62 | 189,29 | 189,29 | 709.400 |
06 jun 2024 | 190,28 | 190,50 | 188,44 | 189,14 | 189,14 | 728.200 |
05 jun 2024 | 187,38 | 190,02 | 186,90 | 190,02 | 190,02 | 431.000 |
04 jun 2024 | 185,88 | 186,23 | 184,44 | 185,78 | 185,78 | 690.500 |
03 jun 2024 | 187,94 | 188,07 | 183,75 | 186,28 | 186,28 | 866.000 |
31 may 2024 | 186,93 | 186,98 | 182,65 | 186,60 | 186,60 | 891.800 |
30 may 2024 | 188,39 | 188,51 | 185,91 | 186,68 | 186,68 | 693.100 |
29 may 2024 | 189,43 | 190,71 | 189,35 | 190,02 | 190,02 | 458.500 |
28 may 2024 | 191,50 | 191,50 | 189,88 | 191,41 | 191,41 | 487.100 |
24 may 2024 | 189,02 | 191,08 | 188,76 | 190,59 | 190,59 | 686.800 |
23 may 2024 | 191,10 | 191,49 | 187,86 | 188,69 | 188,69 | 741.800 |
22 may 2024 | 189,19 | 189,65 | 187,77 | 188,75 | 188,75 | 736.700 |
21 may 2024 | 187,97 | 189,19 | 187,95 | 189,10 | 189,10 | 624.300 |
20 may 2024 | 187,54 | 189,19 | 187,54 | 189,00 | 189,00 | 1.197.800 |
17 may 2024 | 188,07 | 188,20 | 186,37 | 187,40 | 187,40 | 397.600 |
16 may 2024 | 189,08 | 189,31 | 187,50 | 187,57 | 187,57 | 567.400 |
15 may 2024 | 186,11 | 189,23 | 185,94 | 189,18 | 189,18 | 627.600 |
14 may 2024 | 183,07 | 185,06 | 182,65 | 184,87 | 184,87 | 1.592.900 |
13 may 2024 | 185,38 | 185,38 | 183,35 | 183,68 | 183,68 | 507.900 |
10 may 2024 | 185,27 | 186,20 | 184,23 | 184,62 | 184,62 | 899.100 |
09 may 2024 | 183,96 | 184,54 | 183,10 | 184,29 | 184,29 | 471.800 |
08 may 2024 | 182,39 | 184,50 | 182,39 | 183,91 | 183,91 | 447.100 |
07 may 2024 | 183,89 | 184,47 | 182,90 | 183,65 | 183,65 | 1.636.400 |
06 may 2024 | 181,33 | 183,76 | 181,01 | 183,76 | 183,76 | 509.000 |
03 may 2024 | 179,48 | 180,54 | 179,01 | 180,10 | 180,10 | 949.500 |
02 may 2024 | 176,78 | 177,51 | 174,39 | 177,21 | 177,21 | 844.300 |
01 may 2024 | 176,27 | 178,90 | 174,43 | 175,29 | 175,29 | 910.100 |
30 abr 2024 | 179,48 | 180,51 | 177,06 | 177,11 | 177,11 | 727.500 |
29 abr 2024 | 180,22 | 180,39 | 178,50 | 179,74 | 179,74 | 537.000 |
26 abr 2024 | 177,95 | 180,25 | 177,57 | 179,68 | 179,68 | 421.900 |
25 abr 2024 | 174,49 | 178,01 | 173,92 | 177,43 | 177,43 | 1.177.200 |
24 abr 2024 | 180,48 | 180,76 | 177,24 | 178,25 | 178,25 | 529.100 |
23 abr 2024 | 176,67 | 179,34 | 176,41 | 179,07 | 179,07 | 617.200 |
22 abr 2024 | 174,82 | 176,43 | 173,13 | 175,31 | 175,31 | 1.382.600 |
19 abr 2024 | 177,21 | 177,90 | 172,75 | 173,58 | 173,58 | 1.847.100 |
18 abr 2024 | 179,77 | 180,75 | 177,92 | 178,12 | 178,12 | 948.100 |
17 abr 2024 | 182,69 | 182,80 | 178,60 | 179,22 | 179,22 | 935.500 |
16 abr 2024 | 180,85 | 182,60 | 180,37 | 181,68 | 181,68 | 1.703.600 |
15 abr 2024 | 185,54 | 185,93 | 180,40 | 180,78 | 180,78 | 1.192.100 |
12 abr 2024 | 185,50 | 185,76 | 183,22 | 183,90 | 183,90 | 667.400 |
11 abr 2024 | 186,06 | 187,73 | 184,71 | 187,24 | 187,24 | 924.600 |
10 abr 2024 | 183,49 | 185,70 | 183,24 | 185,17 | 185,17 | 1.393.400 |
09 abr 2024 | 187,79 | 187,86 | 183,61 | 185,91 | 185,91 | 947.000 |
08 abr 2024 | 188,29 | 188,29 | 186,39 | 187,09 | 187,09 | 618.500 |
05 abr 2024 | 185,11 | 188,60 | 184,99 | 187,58 | 187,58 | 1.015.100 |
04 abr 2024 | 189,61 | 190,23 | 184,23 | 184,32 | 184,32 | 781.400 |
03 abr 2024 | 185,42 | 188,49 | 185,36 | 187,91 | 187,91 | 1.164.000 |
02 abr 2024 | 185,39 | 186,39 | 184,42 | 186,32 | 186,32 | 645.800 |
01 abr 2024 | 187,69 | 188,70 | 186,78 | 187,55 | 187,55 | 986.600 |
28 mar 2024 | 187,49 | 188,26 | 187,16 | 187,35 | 187,35 | 2.149.900 |
27 mar 2024 | 188,91 | 189,07 | 186,11 | 187,72 | 187,72 | 728.600 |
26 mar 2024 | 189,05 | 189,53 | 187,63 | 187,73 | 187,73 | 1.094.600 |
25 mar 2024 | 187,45 | 189,03 | 187,36 | 188,37 | 188,37 | 517.500 |
22 mar 2024 | 188,65 | 189,21 | 187,80 | 188,59 | 188,59 | 451.500 |
21 mar 2024 | 188,78 | 190,00 | 187,91 | 188,60 | 188,60 | 684.400 |
20 mar 2024 | 184,89 | 186,91 | 184,31 | 186,82 | 186,82 | 592.500 |
19 mar 2024 | 182,50 | 184,79 | 181,65 | 184,65 | 184,65 | 684.400 |
18 mar 2024 | 184,03 | 184,74 | 183,50 | 183,86 | 183,86 | 468.600 |
15 mar 2024 | 183,22 | 184,18 | 182,44 | 182,54 | 182,54 | 1.057.600 |
14 mar 2024 | 186,27 | 186,78 | 183,77 | 185,04 | 185,04 | 2.071.600 |
13 mar 2024 | 186,40 | 186,68 | 185,41 | 186,03 | 186,03 | 732.100 |
12 mar 2024 | 184,44 | 187,18 | 183,25 | 187,06 | 187,06 | 979.900 |
11 mar 2024 | 184,30 | 184,51 | 181,96 | 183,21 | 183,21 | 1.678.300 |
08 mar 2024 | 189,71 | 190,63 | 184,92 | 185,66 | 185,66 | 1.189.000 |
07 mar 2024 | 187,85 | 189,45 | 186,80 | 189,20 | 189,20 | 945.000 |
06 mar 2024 | 187,00 | 187,37 | 185,33 | 186,13 | 186,13 | 839.900 |
05 mar 2024 | 186,47 | 186,65 | 183,05 | 184,32 | 184,32 | 1.825.000 |
04 mar 2024 | 187,44 | 188,91 | 187,18 | 187,73 | 187,73 | 912.600 |
01 mar 2024 | 183,38 | 186,53 | 183,38 | 186,48 | 186,48 | 894.200 |
29 feb 2024 | 181,26 | 182,66 | 180,30 | 182,21 | 182,21 | 656.000 |
28 feb 2024 | 179,72 | 180,61 | 179,52 | 180,27 | 180,27 | 595.800 |
27 feb 2024 | 180,94 | 181,08 | 179,80 | 180,65 | 180,65 | 1.107.400 |
26 feb 2024 | 180,64 | 181,62 | 180,36 | 180,54 | 180,54 | 723.000 |
23 feb 2024 | 180,98 | 181,86 | 179,08 | 180,06 | 180,06 | 784.000 |
22 feb 2024 | 178,49 | 180,83 | 178,25 | 180,39 | 180,39 | 1.001.700 |
21 feb 2024 | 173,36 | 173,76 | 172,15 | 173,57 | 173,57 | 1.261.200 |
20 feb 2024 | 176,40 | 176,79 | 173,68 | 175,15 | 175,15 | 837.400 |
16 feb 2024 | 179,82 | 179,83 | 177,25 | 177,38 | 177,38 | 375.500 |
15 feb 2024 | 179,32 | 179,52 | 178,07 | 179,15 | 179,15 | 960.900 |
14 feb 2024 | 177,10 | 178,91 | 176,91 | 178,81 | 178,81 | 730.800 |
13 feb 2024 | 173,59 | 176,16 | 173,00 | 175,30 | 175,30 | 850.000 |
12 feb 2024 | 178,51 | 179,30 | 176,86 | 177,41 | 177,41 | 1.107.000 |
09 feb 2024 | 176,84 | 178,70 | 176,51 | 178,46 | 178,46 | 429.100 |
08 feb 2024 | 175,64 | 176,55 | 175,64 | 176,11 | 176,11 | 504.400 |
07 feb 2024 | 173,50 | 175,68 | 173,45 | 175,35 | 175,35 | 366.600 |
06 feb 2024 | 174,50 | 174,65 | 171,45 | 172,56 | 172,56 | 1.227.900 |
05 feb 2024 | 172,99 | 173,80 | 171,77 | 173,32 | 173,32 | 649.800 |
02 feb 2024 | 170,40 | 173,35 | 170,18 | 172,89 | 172,89 | 674.100 |
01 feb 2024 | 166,72 | 168,62 | 166,50 | 168,48 | 168,48 | 559.700 |
31 ene 2024 | 166,83 | 167,77 | 165,55 | 165,65 | 165,65 | 433.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |