Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 157,29 | 160,00 | 156,66 | 157,06 | 157,06 | 374.100 |
25 abr 2024 | 155,75 | 158,23 | 153,68 | 156,58 | 156,58 | 363.900 |
24 abr 2024 | 158,13 | 158,54 | 153,07 | 156,16 | 156,16 | 606.400 |
23 abr 2024 | 159,90 | 164,24 | 158,79 | 158,88 | 158,88 | 319.800 |
22 abr 2024 | 158,00 | 161,25 | 156,99 | 159,55 | 159,55 | 541.900 |
19 abr 2024 | 158,47 | 158,85 | 156,32 | 157,22 | 157,22 | 367.300 |
18 abr 2024 | 157,02 | 160,28 | 155,82 | 157,50 | 157,50 | 444.800 |
17 abr 2024 | 159,49 | 159,89 | 156,42 | 156,88 | 156,88 | 368.600 |
16 abr 2024 | 162,04 | 163,05 | 158,79 | 159,00 | 159,00 | 331.800 |
15 abr 2024 | 168,88 | 169,21 | 163,95 | 163,96 | 163,96 | 237.600 |
12 abr 2024 | 168,06 | 169,01 | 166,95 | 168,07 | 168,07 | 291.400 |
11 abr 2024 | 170,88 | 170,88 | 166,81 | 169,27 | 169,27 | 275.300 |
10 abr 2024 | 169,05 | 171,13 | 167,85 | 169,49 | 169,49 | 457.600 |
09 abr 2024 | 169,62 | 172,55 | 168,01 | 172,39 | 172,39 | 427.400 |
08 abr 2024 | 164,31 | 168,91 | 163,37 | 168,21 | 168,21 | 300.800 |
05 abr 2024 | 165,34 | 167,19 | 162,95 | 165,07 | 165,07 | 259.300 |
04 abr 2024 | 168,03 | 170,32 | 165,58 | 165,58 | 165,58 | 356.500 |
03 abr 2024 | 166,29 | 167,90 | 164,90 | 166,37 | 166,37 | 291.400 |
02 abr 2024 | 164,08 | 167,86 | 161,92 | 166,47 | 166,47 | 415.800 |
01 abr 2024 | 172,05 | 173,35 | 167,60 | 167,70 | 167,70 | 306.500 |
28 mar 2024 | 174,15 | 175,47 | 171,65 | 171,86 | 171,86 | 239.900 |
27 mar 2024 | 172,98 | 174,60 | 171,01 | 173,29 | 173,29 | 234.800 |
26 mar 2024 | 171,75 | 172,17 | 170,49 | 171,38 | 171,38 | 291.500 |
25 mar 2024 | 170,62 | 172,49 | 170,13 | 170,81 | 170,81 | 497.800 |
22 mar 2024 | 171,48 | 171,92 | 168,51 | 171,20 | 171,20 | 272.700 |
21 mar 2024 | 169,73 | 173,00 | 168,99 | 171,12 | 171,12 | 336.300 |
20 mar 2024 | 169,05 | 169,95 | 166,10 | 168,54 | 168,54 | 194.400 |
19 mar 2024 | 167,39 | 169,51 | 166,59 | 168,85 | 168,85 | 261.700 |
18 mar 2024 | 167,51 | 171,23 | 165,70 | 168,65 | 168,65 | 240.300 |
15 mar 2024 | 167,24 | 168,81 | 164,60 | 166,58 | 166,58 | 838.500 |
14 mar 2024 | 168,85 | 169,01 | 165,32 | 167,41 | 167,41 | 340.700 |
13 mar 2024 | 168,83 | 172,01 | 168,18 | 168,64 | 168,64 | 364.600 |
12 mar 2024 | 169,32 | 169,74 | 165,46 | 168,35 | 168,35 | 453.300 |
11 mar 2024 | 163,83 | 169,19 | 162,80 | 169,00 | 169,00 | 435.700 |
08 mar 2024 | 167,35 | 169,52 | 163,58 | 163,74 | 163,74 | 308.400 |
07 mar 2024 | 166,76 | 169,00 | 164,53 | 166,34 | 166,34 | 327.500 |
06 mar 2024 | 166,63 | 168,99 | 165,40 | 166,35 | 166,35 | 270.500 |
05 mar 2024 | 168,29 | 169,96 | 162,83 | 164,81 | 164,81 | 530.100 |
04 mar 2024 | 168,80 | 170,49 | 166,93 | 170,33 | 170,33 | 499.400 |
01 mar 2024 | 169,09 | 169,09 | 165,20 | 168,68 | 168,68 | 376.000 |
29 feb 2024 | 170,50 | 171,57 | 168,13 | 168,61 | 168,61 | 623.800 |
28 feb 2024 | 166,88 | 170,64 | 165,41 | 168,87 | 168,87 | 282.900 |
27 feb 2024 | 170,71 | 172,47 | 167,71 | 168,04 | 168,04 | 376.700 |
26 feb 2024 | 172,81 | 172,81 | 170,22 | 170,79 | 170,79 | 270.400 |
23 feb 2024 | 172,08 | 175,11 | 171,35 | 173,42 | 173,42 | 276.200 |
22 feb 2024 | 172,67 | 174,88 | 170,00 | 172,24 | 172,24 | 329.600 |
21 feb 2024 | 174,22 | 175,82 | 172,14 | 173,45 | 173,45 | 625.200 |
20 feb 2024 | 174,75 | 177,19 | 173,45 | 176,06 | 176,06 | 358.500 |
16 feb 2024 | 174,72 | 178,72 | 171,59 | 177,39 | 177,39 | 565.900 |
15 feb 2024 | 173,60 | 176,72 | 172,96 | 174,95 | 174,95 | 875.900 |
14 feb 2024 | 168,88 | 172,32 | 167,85 | 172,00 | 172,00 | 817.400 |
13 feb 2024 | 170,76 | 172,31 | 165,54 | 166,06 | 166,06 | 800.800 |
12 feb 2024 | 168,43 | 176,74 | 167,45 | 174,95 | 174,95 | 1.060.000 |
09 feb 2024 | 160,00 | 169,71 | 158,00 | 166,13 | 166,13 | 1.675.500 |
08 feb 2024 | 167,32 | 174,03 | 165,19 | 171,91 | 171,91 | 1.385.400 |
07 feb 2024 | 163,03 | 168,89 | 160,34 | 168,30 | 168,30 | 841.800 |
06 feb 2024 | 163,32 | 166,71 | 162,05 | 166,18 | 166,18 | 537.800 |
05 feb 2024 | 161,67 | 163,09 | 155,48 | 158,86 | 158,86 | 457.600 |
02 feb 2024 | 159,48 | 164,60 | 158,50 | 163,31 | 163,31 | 432.100 |
01 feb 2024 | 159,64 | 162,46 | 156,99 | 160,00 | 160,00 | 547.200 |
31 ene 2024 | 158,55 | 163,42 | 157,01 | 158,41 | 158,41 | 489.900 |
30 ene 2024 | 158,46 | 159,83 | 156,76 | 158,91 | 158,91 | 425.400 |
29 ene 2024 | 157,34 | 159,13 | 155,65 | 158,74 | 158,74 | 423.100 |
26 ene 2024 | 159,38 | 161,27 | 157,77 | 157,85 | 157,85 | 321.800 |
25 ene 2024 | 158,99 | 161,39 | 157,85 | 158,56 | 158,56 | 756.600 |
24 ene 2024 | 160,00 | 160,24 | 156,99 | 158,04 | 158,04 | 547.000 |
23 ene 2024 | 155,63 | 158,13 | 154,17 | 157,95 | 157,95 | 486.000 |
22 ene 2024 | 153,04 | 153,95 | 148,54 | 153,06 | 153,06 | 733.900 |
19 ene 2024 | 153,67 | 154,06 | 149,93 | 152,49 | 152,49 | 456.900 |
18 ene 2024 | 155,00 | 155,00 | 150,13 | 153,33 | 153,33 | 437.700 |
17 ene 2024 | 153,03 | 154,01 | 150,92 | 153,77 | 153,77 | 453.300 |
16 ene 2024 | 152,76 | 155,08 | 151,03 | 153,46 | 153,46 | 382.800 |
12 ene 2024 | 153,87 | 154,67 | 151,64 | 154,62 | 154,62 | 517.600 |
11 ene 2024 | 158,98 | 158,98 | 149,80 | 152,47 | 152,47 | 670.800 |
10 ene 2024 | 163,47 | 164,42 | 159,15 | 159,58 | 159,58 | 262.900 |
09 ene 2024 | 160,99 | 166,11 | 160,99 | 162,64 | 162,64 | 273.000 |
08 ene 2024 | 159,24 | 163,44 | 157,79 | 162,48 | 162,48 | 319.600 |
05 ene 2024 | 157,36 | 161,15 | 157,36 | 159,48 | 159,48 | 540.100 |
04 ene 2024 | 158,04 | 160,88 | 157,85 | 160,13 | 160,13 | 454.000 |
03 ene 2024 | 160,36 | 160,87 | 157,20 | 157,90 | 157,90 | 426.000 |
02 ene 2024 | 163,86 | 164,90 | 162,18 | 162,80 | 162,80 | 286.800 |
29 dic 2023 | 166,26 | 168,11 | 164,43 | 164,85 | 164,85 | 170.700 |
28 dic 2023 | 166,45 | 168,55 | 165,85 | 167,23 | 167,23 | 236.700 |
27 dic 2023 | 165,64 | 166,67 | 164,21 | 166,53 | 166,53 | 296.800 |
26 dic 2023 | 164,93 | 166,48 | 163,06 | 165,49 | 165,49 | 270.100 |
22 dic 2023 | 165,19 | 166,52 | 162,75 | 164,25 | 164,25 | 304.000 |
21 dic 2023 | 164,43 | 165,74 | 161,36 | 165,00 | 165,00 | 517.100 |
20 dic 2023 | 165,57 | 168,30 | 162,68 | 163,21 | 163,21 | 406.100 |
19 dic 2023 | 165,92 | 167,47 | 164,82 | 166,86 | 166,86 | 368.600 |
18 dic 2023 | 165,86 | 167,19 | 161,71 | 164,19 | 164,19 | 422.500 |
15 dic 2023 | 166,09 | 168,01 | 163,99 | 165,25 | 165,25 | 1.390.600 |
14 dic 2023 | 164,72 | 168,06 | 162,00 | 165,36 | 165,36 | 845.100 |
13 dic 2023 | 153,94 | 162,23 | 153,94 | 161,87 | 161,87 | 612.600 |
12 dic 2023 | 154,83 | 155,61 | 152,60 | 153,97 | 153,97 | 540.600 |
11 dic 2023 | 151,94 | 155,64 | 151,94 | 154,60 | 154,60 | 590.600 |
08 dic 2023 | 152,28 | 156,78 | 150,05 | 152,35 | 152,35 | 323.200 |
07 dic 2023 | 153,53 | 155,36 | 148,11 | 153,52 | 153,52 | 695.500 |
06 dic 2023 | 153,26 | 156,65 | 152,16 | 154,35 | 154,35 | 402.500 |
05 dic 2023 | 156,81 | 157,42 | 151,52 | 152,39 | 152,39 | 405.000 |
04 dic 2023 | 159,42 | 160,64 | 156,35 | 157,79 | 157,79 | 459.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |