Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 216,15 | 216,63 | 213,70 | 215,97 | 215,97 | 19.494 |
24 may 2024 | 211,99 | 217,57 | 210,35 | 213,61 | 213,61 | 181.700 |
23 may 2024 | 211,71 | 217,30 | 209,10 | 210,77 | 210,77 | 291.400 |
22 may 2024 | 204,76 | 209,65 | 204,76 | 207,88 | 207,88 | 165.800 |
21 may 2024 | 203,17 | 206,79 | 201,67 | 204,09 | 204,09 | 125.500 |
20 may 2024 | 196,35 | 205,16 | 196,35 | 203,41 | 203,41 | 116.200 |
17 may 2024 | 195,53 | 197,21 | 193,19 | 196,23 | 196,23 | 171.600 |
16 may 2024 | 197,98 | 198,24 | 193,26 | 194,52 | 194,52 | 213.900 |
15 may 2024 | 200,00 | 203,02 | 198,28 | 202,15 | 202,15 | 116.200 |
14 may 2024 | 195,16 | 200,09 | 193,19 | 200,00 | 200,00 | 132.000 |
13 may 2024 | 193,00 | 195,60 | 190,82 | 193,50 | 193,50 | 118.200 |
10 may 2024 | 194,09 | 196,84 | 189,50 | 193,50 | 193,50 | 165.100 |
09 may 2024 | 186,65 | 198,71 | 183,64 | 193,14 | 193,14 | 491.900 |
08 may 2024 | 182,33 | 183,95 | 178,29 | 181,12 | 181,12 | 218.200 |
07 may 2024 | 182,72 | 185,77 | 181,54 | 183,53 | 183,53 | 168.100 |
06 may 2024 | 178,85 | 182,78 | 177,80 | 182,10 | 182,10 | 129.000 |
03 may 2024 | 177,53 | 181,63 | 175,23 | 178,29 | 178,29 | 210.000 |
02 may 2024 | 170,68 | 175,11 | 167,91 | 174,22 | 174,22 | 188.300 |
01 may 2024 | 169,39 | 171,28 | 165,15 | 167,34 | 167,34 | 210.000 |
30 abr 2024 | 172,99 | 174,23 | 169,47 | 169,90 | 169,90 | 97.700 |
29 abr 2024 | 173,47 | 174,48 | 171,50 | 174,09 | 174,09 | 101.200 |
26 abr 2024 | 170,92 | 177,15 | 170,92 | 174,34 | 174,34 | 158.700 |
25 abr 2024 | 166,75 | 171,03 | 164,12 | 170,92 | 170,92 | 83.800 |
24 abr 2024 | 170,00 | 173,14 | 164,77 | 166,57 | 166,57 | 936.400 |
23 abr 2024 | 163,57 | 169,00 | 162,18 | 168,18 | 168,18 | 171.400 |
22 abr 2024 | 161,37 | 163,43 | 158,83 | 162,78 | 162,78 | 166.800 |
19 abr 2024 | 168,20 | 169,89 | 158,48 | 159,92 | 159,92 | 223.800 |
18 abr 2024 | 170,49 | 171,80 | 168,11 | 170,00 | 170,00 | 162.200 |
17 abr 2024 | 175,22 | 175,22 | 166,60 | 170,12 | 170,12 | 137.900 |
16 abr 2024 | 172,18 | 178,69 | 170,71 | 175,99 | 175,99 | 240.100 |
15 abr 2024 | 173,96 | 174,50 | 169,70 | 170,47 | 170,47 | 74.000 |
12 abr 2024 | 173,12 | 173,12 | 167,91 | 170,48 | 170,48 | 119.700 |
11 abr 2024 | 172,97 | 176,61 | 170,30 | 174,80 | 174,80 | 135.000 |
10 abr 2024 | 172,33 | 176,20 | 172,33 | 174,31 | 174,31 | 114.400 |
09 abr 2024 | 180,37 | 180,37 | 172,25 | 174,95 | 174,95 | 115.300 |
08 abr 2024 | 181,00 | 182,31 | 179,19 | 180,33 | 180,33 | 85.200 |
05 abr 2024 | 177,93 | 182,40 | 175,90 | 179,11 | 179,11 | 84.300 |
04 abr 2024 | 178,62 | 182,92 | 174,72 | 176,05 | 176,05 | 164.700 |
03 abr 2024 | 174,18 | 181,12 | 173,88 | 178,93 | 178,93 | 190.500 |
02 abr 2024 | 175,45 | 178,17 | 171,94 | 177,37 | 177,37 | 162.300 |
01 abr 2024 | 177,42 | 181,33 | 177,23 | 178,10 | 178,10 | 196.900 |
28 mar 2024 | 180,42 | 180,42 | 175,95 | 177,38 | 177,38 | 165.400 |
27 mar 2024 | 180,43 | 180,72 | 176,22 | 179,74 | 179,74 | 68.900 |
26 mar 2024 | 182,34 | 182,90 | 178,09 | 178,93 | 178,93 | 77.500 |
25 mar 2024 | 182,36 | 183,31 | 180,38 | 180,87 | 180,87 | 78.500 |
22 mar 2024 | 182,52 | 184,14 | 180,87 | 183,14 | 183,14 | 54.700 |
21 mar 2024 | 185,00 | 188,67 | 183,21 | 183,76 | 183,76 | 167.100 |
20 mar 2024 | 176,47 | 181,56 | 175,63 | 181,03 | 181,03 | 173.400 |
19 mar 2024 | 169,82 | 176,86 | 168,30 | 176,46 | 176,46 | 205.600 |
18 mar 2024 | 170,90 | 172,65 | 168,56 | 170,33 | 170,33 | 95.200 |
15 mar 2024 | 167,81 | 170,75 | 166,39 | 168,93 | 168,93 | 152.300 |
14 mar 2024 | 170,63 | 171,44 | 167,81 | 169,65 | 169,65 | 74.300 |
13 mar 2024 | 171,24 | 171,52 | 168,29 | 169,66 | 169,66 | 116.200 |
12 mar 2024 | 169,17 | 172,85 | 168,16 | 172,07 | 172,07 | 188.200 |
11 mar 2024 | 169,79 | 169,79 | 165,24 | 168,25 | 168,25 | 280.900 |
08 mar 2024 | 183,12 | 183,26 | 173,71 | 175,33 | 175,33 | 251.000 |
07 mar 2024 | 184,84 | 186,71 | 181,82 | 182,04 | 182,04 | 250.900 |
06 mar 2024 | 184,82 | 185,53 | 181,15 | 184,28 | 184,28 | 301.800 |
05 mar 2024 | 185,47 | 187,41 | 181,15 | 182,91 | 182,91 | 165.000 |
04 mar 2024 | 185,58 | 190,51 | 183,50 | 187,67 | 187,67 | 399.200 |
01 mar 2024 | 176,78 | 184,75 | 176,78 | 183,66 | 183,66 | 425.700 |
29 feb 2024 | 168,24 | 173,49 | 168,19 | 173,45 | 173,45 | 277.600 |
28 feb 2024 | 164,47 | 168,23 | 163,88 | 167,40 | 167,40 | 134.000 |
27 feb 2024 | 167,65 | 167,88 | 164,65 | 165,28 | 165,28 | 248.800 |
26 feb 2024 | 163,52 | 168,24 | 163,36 | 167,10 | 167,10 | 117.500 |
23 feb 2024 | 165,05 | 166,79 | 161,29 | 161,82 | 161,82 | 78.200 |
22 feb 2024 | 163,84 | 166,46 | 161,90 | 164,65 | 164,65 | 102.000 |
21 feb 2024 | 159,36 | 159,65 | 154,54 | 158,28 | 158,28 | 195.600 |
20 feb 2024 | 166,48 | 167,42 | 158,13 | 161,64 | 161,64 | 243.300 |
16 feb 2024 | 169,08 | 170,99 | 166,02 | 168,95 | 168,95 | 142.900 |
15 feb 2024 | 163,18 | 172,05 | 162,78 | 166,95 | 166,95 | 250.400 |
14 feb 2024 | 154,64 | 158,32 | 154,64 | 157,43 | 157,43 | 155.000 |
13 feb 2024 | 152,50 | 155,76 | 151,34 | 153,23 | 153,23 | 101.900 |
12 feb 2024 | 159,72 | 161,07 | 156,91 | 157,24 | 157,24 | 159.300 |
09 feb 2024 | 150,50 | 161,06 | 150,50 | 160,66 | 160,66 | 190.400 |
08 feb 2024 | 148,62 | 152,55 | 147,79 | 149,99 | 149,99 | 94.100 |
07 feb 2024 | 146,45 | 149,17 | 145,62 | 148,00 | 148,00 | 44.100 |
06 feb 2024 | 149,49 | 149,80 | 144,64 | 146,00 | 146,00 | 68.900 |
05 feb 2024 | 147,51 | 150,00 | 146,19 | 148,83 | 148,83 | 56.000 |
02 feb 2024 | 144,25 | 146,86 | 143,84 | 146,75 | 146,75 | 54.000 |
01 feb 2024 | 145,44 | 145,97 | 142,53 | 144,99 | 144,99 | 84.300 |
31 ene 2024 | 145,00 | 148,18 | 143,01 | 144,81 | 144,81 | 123.300 |
30 ene 2024 | 146,19 | 148,00 | 145,88 | 146,25 | 146,25 | 46.900 |
29 ene 2024 | 146,22 | 146,95 | 143,81 | 146,57 | 146,57 | 72.000 |
26 ene 2024 | 146,75 | 148,55 | 144,67 | 145,71 | 145,71 | 144.800 |
25 ene 2024 | 150,23 | 152,90 | 147,77 | 147,98 | 147,98 | 227.300 |
24 ene 2024 | 148,71 | 153,67 | 147,27 | 149,04 | 149,04 | 392.500 |
23 ene 2024 | 142,45 | 145,98 | 141,61 | 145,82 | 145,82 | 226.200 |
22 ene 2024 | 145,24 | 146,32 | 141,22 | 142,73 | 142,73 | 168.900 |
19 ene 2024 | 138,60 | 144,60 | 138,24 | 144,43 | 144,43 | 180.800 |
18 ene 2024 | 135,27 | 142,77 | 135,27 | 137,71 | 137,71 | 639.100 |
17 ene 2024 | 132,27 | 133,33 | 129,39 | 132,36 | 132,36 | 81.200 |
16 ene 2024 | 132,54 | 134,57 | 132,34 | 133,60 | 133,60 | 63.100 |
12 ene 2024 | 133,64 | 134,04 | 132,95 | 133,80 | 133,80 | 34.300 |
11 ene 2024 | 131,88 | 133,52 | 131,00 | 133,44 | 133,44 | 77.700 |
10 ene 2024 | 130,72 | 131,99 | 129,96 | 131,00 | 131,00 | 51.600 |
09 ene 2024 | 129,54 | 131,52 | 129,12 | 130,95 | 130,95 | 82.500 |
08 ene 2024 | 129,11 | 132,34 | 129,11 | 131,46 | 131,46 | 48.600 |
05 ene 2024 | 131,30 | 131,92 | 128,74 | 129,32 | 129,32 | 70.300 |
04 ene 2024 | 131,43 | 133,57 | 131,12 | 131,96 | 131,96 | 64.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |