Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 136,62 | 139,47 | 136,05 | 138,27 | 138,27 | 128.000 |
26 jun 2024 | 138,60 | 138,60 | 135,16 | 135,90 | 135,90 | 182.100 |
25 jun 2024 | 140,14 | 140,14 | 137,03 | 138,86 | 138,86 | 149.600 |
24 jun 2024 | 139,93 | 140,94 | 138,57 | 139,85 | 139,85 | 126.700 |
21 jun 2024 | 138,19 | 141,02 | 136,51 | 140,12 | 140,12 | 270.600 |
20 jun 2024 | 139,28 | 142,29 | 138,26 | 138,52 | 138,52 | 152.100 |
18 jun 2024 | 140,31 | 140,75 | 139,01 | 139,78 | 139,78 | 190.600 |
17 jun 2024 | 138,98 | 140,89 | 138,16 | 140,07 | 140,07 | 125.400 |
14 jun 2024 | 140,84 | 140,84 | 137,49 | 139,06 | 139,06 | 206.500 |
13 jun 2024 | 145,79 | 145,79 | 141,47 | 142,62 | 142,62 | 143.400 |
12 jun 2024 | 148,90 | 150,59 | 146,02 | 146,63 | 146,63 | 160.700 |
11 jun 2024 | 147,12 | 147,12 | 144,96 | 145,77 | 145,77 | 92.600 |
10 jun 2024 | 146,39 | 148,00 | 145,48 | 147,75 | 147,75 | 83.100 |
07 jun 2024 | 150,37 | 151,43 | 146,65 | 147,89 | 147,89 | 60.600 |
06 jun 2024 | 152,00 | 153,28 | 150,58 | 150,87 | 150,87 | 92.700 |
05 jun 2024 | 150,00 | 153,04 | 148,18 | 152,63 | 152,63 | 108.000 |
04 jun 2024 | 152,40 | 152,40 | 145,95 | 149,26 | 149,26 | 135.400 |
03 jun 2024 | 156,82 | 157,55 | 150,01 | 153,53 | 153,53 | 69.200 |
31 may 2024 | 157,90 | 158,52 | 152,56 | 155,06 | 155,06 | 63.900 |
30 may 2024 | 157,91 | 159,91 | 157,46 | 157,71 | 157,71 | 50.100 |
29 may 2024 | 154,95 | 157,76 | 154,04 | 157,21 | 157,21 | 66.100 |
28 may 2024 | 160,00 | 160,00 | 155,98 | 156,93 | 156,93 | 51.600 |
24 may 2024 | 155,93 | 159,87 | 155,93 | 159,32 | 159,32 | 44.300 |
23 may 2024 | 158,83 | 159,36 | 154,18 | 154,67 | 154,67 | 66.100 |
22 may 2024 | 158,37 | 159,69 | 155,78 | 157,62 | 157,62 | 117.100 |
21 may 2024 | 154,90 | 158,14 | 154,58 | 157,84 | 157,84 | 46.500 |
20 may 2024 | 154,83 | 156,98 | 154,22 | 154,85 | 154,85 | 61.600 |
17 may 2024 | 152,46 | 155,16 | 150,64 | 154,82 | 154,82 | 86.000 |
16 may 2024 | 154,60 | 154,60 | 150,78 | 151,82 | 151,82 | 83.400 |
15 may 2024 | 154,71 | 157,49 | 152,98 | 154,60 | 154,60 | 106.200 |
14 may 2024 | 154,66 | 154,66 | 151,51 | 152,89 | 152,89 | 60.000 |
13 may 2024 | 161,09 | 161,09 | 153,12 | 153,48 | 153,48 | 98.500 |
10 may 2024 | 157,73 | 161,37 | 157,25 | 160,70 | 160,70 | 94.100 |
09 may 2024 | 155,61 | 159,30 | 154,50 | 156,65 | 156,65 | 88.000 |
08 may 2024 | 151,32 | 155,72 | 151,32 | 155,65 | 155,65 | 108.300 |
07 may 2024 | 157,33 | 159,03 | 153,09 | 153,59 | 153,59 | 183.500 |
06 may 2024 | 144,62 | 152,74 | 143,85 | 152,42 | 152,42 | 156.600 |
03 may 2024 | 155,39 | 155,39 | 142,81 | 143,92 | 143,92 | 250.100 |
02 may 2024 | 149,79 | 155,99 | 141,76 | 151,99 | 151,99 | 434.300 |
01 may 2024 | 167,47 | 167,76 | 162,64 | 164,82 | 164,82 | 138.600 |
30 abr 2024 | 168,33 | 171,10 | 165,15 | 166,25 | 166,25 | 161.800 |
29 abr 2024 | 168,38 | 171,08 | 168,38 | 170,70 | 170,70 | 91.500 |
26 abr 2024 | 165,82 | 168,50 | 164,88 | 168,16 | 168,16 | 123.800 |
25 abr 2024 | 163,24 | 167,00 | 161,90 | 166,06 | 166,06 | 124.100 |
24 abr 2024 | 164,54 | 167,71 | 163,04 | 164,60 | 164,60 | 92.100 |
23 abr 2024 | 161,59 | 165,23 | 161,24 | 164,38 | 164,38 | 128.900 |
22 abr 2024 | 160,05 | 161,84 | 159,35 | 159,84 | 159,84 | 83.000 |
19 abr 2024 | 158,35 | 161,82 | 157,53 | 158,71 | 158,71 | 80.800 |
18 abr 2024 | 161,67 | 163,25 | 158,37 | 158,83 | 158,83 | 82.900 |
17 abr 2024 | 166,33 | 166,33 | 159,54 | 160,87 | 160,87 | 112.900 |
16 abr 2024 | 165,41 | 167,22 | 162,09 | 164,63 | 164,63 | 129.100 |
15 abr 2024 | 171,20 | 172,73 | 165,70 | 166,71 | 166,71 | 62.300 |
12 abr 2024 | 169,81 | 172,00 | 166,20 | 169,36 | 169,36 | 194.500 |
11 abr 2024 | 169,19 | 172,64 | 168,83 | 171,17 | 171,17 | 73.900 |
10 abr 2024 | 169,27 | 171,42 | 166,77 | 168,43 | 168,43 | 159.200 |
09 abr 2024 | 177,57 | 177,57 | 171,54 | 173,11 | 173,11 | 113.300 |
08 abr 2024 | 179,01 | 181,02 | 176,07 | 177,00 | 177,00 | 120.200 |
05 abr 2024 | 173,18 | 179,09 | 173,18 | 178,21 | 178,21 | 71.400 |
04 abr 2024 | 176,57 | 179,09 | 173,33 | 173,33 | 173,33 | 94.700 |
03 abr 2024 | 168,86 | 176,67 | 167,64 | 174,90 | 174,90 | 105.500 |
02 abr 2024 | 173,19 | 173,19 | 169,12 | 170,49 | 170,49 | 140.700 |
01 abr 2024 | 177,69 | 177,69 | 173,90 | 175,56 | 175,56 | 105.500 |
28 mar 2024 | 176,55 | 179,68 | 174,53 | 176,75 | 176,75 | 169.400 |
27 mar 2024 | 168,88 | 175,50 | 168,59 | 175,25 | 175,25 | 169.400 |
26 mar 2024 | 169,00 | 169,00 | 166,01 | 166,99 | 166,99 | 140.300 |
25 mar 2024 | 173,75 | 173,75 | 167,65 | 167,72 | 167,72 | 75.300 |
22 mar 2024 | 170,00 | 173,27 | 168,89 | 172,52 | 172,52 | 123.900 |
21 mar 2024 | 165,31 | 169,90 | 165,31 | 169,75 | 169,75 | 116.800 |
20 mar 2024 | 161,12 | 167,30 | 160,47 | 164,39 | 164,39 | 143.200 |
19 mar 2024 | 155,27 | 163,71 | 155,27 | 160,54 | 160,54 | 160.500 |
18 mar 2024 | 158,31 | 158,89 | 154,72 | 155,23 | 155,23 | 91.400 |
15 mar 2024 | 152,38 | 158,87 | 152,38 | 157,19 | 157,19 | 292.900 |
14 mar 2024 | 156,00 | 156,00 | 152,17 | 153,37 | 153,37 | 108.400 |
13 mar 2024 | 156,00 | 158,10 | 155,41 | 156,00 | 156,00 | 142.400 |
12 mar 2024 | 158,26 | 158,64 | 154,73 | 156,34 | 156,34 | 204.800 |
11 mar 2024 | 161,36 | 161,36 | 155,82 | 157,90 | 157,90 | 94.900 |
08 mar 2024 | 163,34 | 165,82 | 161,30 | 162,06 | 162,06 | 95.100 |
07 mar 2024 | 162,98 | 164,72 | 160,95 | 161,46 | 161,46 | 110.300 |
06 mar 2024 | 161,47 | 163,74 | 161,13 | 161,50 | 161,50 | 138.600 |
05 mar 2024 | 167,89 | 167,89 | 159,11 | 160,21 | 160,21 | 140.400 |
04 mar 2024 | 166,77 | 170,00 | 166,47 | 168,39 | 168,39 | 147.300 |
01 mar 2024 | 164,48 | 167,70 | 163,76 | 166,28 | 166,28 | 170.900 |
29 feb 2024 | 158,70 | 163,46 | 149,01 | 162,46 | 162,46 | 471.400 |
28 feb 2024 | 167,26 | 172,59 | 167,26 | 172,35 | 172,35 | 443.900 |
27 feb 2024 | 165,48 | 168,16 | 164,57 | 167,26 | 167,26 | 144.300 |
26 feb 2024 | 160,47 | 164,54 | 160,47 | 163,87 | 163,87 | 157.000 |
23 feb 2024 | 161,04 | 163,75 | 159,79 | 163,66 | 163,66 | 116.300 |
22 feb 2024 | 156,20 | 160,98 | 156,20 | 160,75 | 160,75 | 184.600 |
21 feb 2024 | 154,55 | 156,23 | 153,08 | 156,12 | 156,12 | 129.400 |
20 feb 2024 | 152,05 | 154,73 | 150,08 | 154,55 | 154,55 | 109.600 |
16 feb 2024 | 156,77 | 158,17 | 151,24 | 154,12 | 154,12 | 61.500 |
15 feb 2024 | 156,29 | 158,96 | 153,46 | 158,25 | 158,25 | 153.800 |
14 feb 2024 | 152,20 | 155,30 | 150,86 | 154,68 | 154,68 | 137.500 |
13 feb 2024 | 153,95 | 156,85 | 149,18 | 149,95 | 149,95 | 136.100 |
12 feb 2024 | 158,20 | 159,79 | 156,48 | 158,48 | 158,48 | 78.800 |
09 feb 2024 | 154,23 | 157,60 | 153,59 | 157,50 | 157,50 | 96.400 |
08 feb 2024 | 151,18 | 154,19 | 151,18 | 154,03 | 154,03 | 86.900 |
07 feb 2024 | 150,19 | 152,98 | 150,19 | 151,13 | 151,13 | 48.800 |
06 feb 2024 | 148,03 | 149,72 | 147,61 | 149,12 | 149,12 | 52.300 |
05 feb 2024 | 149,50 | 149,77 | 147,20 | 147,69 | 147,69 | 98.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |