Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 149,77 | 150,07 | 147,29 | 149,43 | 149,43 | 288.700 |
25 jul 2024 | 142,50 | 150,26 | 141,13 | 147,60 | 147,60 | 446.000 |
24 jul 2024 | 145,98 | 147,33 | 141,80 | 142,31 | 142,31 | 366.900 |
23 jul 2024 | 143,60 | 147,90 | 142,80 | 146,79 | 146,79 | 416.400 |
22 jul 2024 | 143,34 | 144,03 | 140,06 | 143,51 | 143,51 | 374.500 |
19 jul 2024 | 141,00 | 143,29 | 138,74 | 142,94 | 142,94 | 406.400 |
18 jul 2024 | 149,89 | 150,76 | 140,55 | 140,89 | 140,89 | 531.400 |
17 jul 2024 | 150,24 | 151,22 | 148,52 | 150,28 | 150,28 | 577.600 |
16 jul 2024 | 146,93 | 152,12 | 146,93 | 150,72 | 150,72 | 604.500 |
15 jul 2024 | 140,06 | 147,03 | 139,35 | 146,93 | 146,93 | 665.000 |
12 jul 2024 | 137,51 | 141,19 | 137,35 | 140,06 | 140,06 | 469.900 |
11 jul 2024 | 134,10 | 138,16 | 133,95 | 136,41 | 136,41 | 499.600 |
10 jul 2024 | 134,32 | 135,50 | 130,51 | 132,77 | 132,77 | 487.500 |
09 jul 2024 | 133,30 | 134,30 | 131,74 | 134,01 | 134,01 | 460.500 |
08 jul 2024 | 134,76 | 135,80 | 132,14 | 133,30 | 133,30 | 406.500 |
05 jul 2024 | 132,38 | 135,27 | 132,13 | 134,84 | 134,84 | 350.300 |
03 jul 2024 | 132,97 | 134,05 | 131,44 | 132,13 | 132,13 | 860.300 |
02 jul 2024 | 131,61 | 134,17 | 130,62 | 132,23 | 132,23 | 668.300 |
01 jul 2024 | 131,46 | 132,81 | 129,94 | 132,00 | 132,00 | 616.000 |
28 jun 2024 | 132,47 | 133,93 | 131,55 | 131,85 | 131,85 | 787.700 |
27 jun 2024 | 132,31 | 133,25 | 131,20 | 132,21 | 132,21 | 500.500 |
26 jun 2024 | 132,86 | 133,79 | 131,00 | 132,00 | 132,00 | 570.400 |
25 jun 2024 | 135,10 | 135,49 | 132,00 | 133,44 | 133,44 | 465.600 |
24 jun 2024 | 134,52 | 136,47 | 134,10 | 135,10 | 135,10 | 556.800 |
21 jun 2024 | 135,76 | 137,82 | 134,53 | 135,98 | 135,98 | 1.042.400 |
20 jun 2024 | 132,61 | 136,89 | 132,61 | 135,86 | 135,86 | 1.036.300 |
18 jun 2024 | 137,46 | 138,32 | 133,72 | 133,87 | 133,87 | 546.200 |
17 jun 2024 | 138,73 | 139,61 | 137,72 | 137,97 | 137,97 | 443.700 |
14 jun 2024 | 138,78 | 141,02 | 138,59 | 139,23 | 139,23 | 383.600 |
13 jun 2024 | 139,42 | 139,88 | 137,38 | 138,54 | 138,54 | 461.200 |
12 jun 2024 | 142,57 | 144,22 | 139,75 | 139,90 | 139,90 | 658.500 |
11 jun 2024 | 139,29 | 141,75 | 137,65 | 140,81 | 140,81 | 480.800 |
10 jun 2024 | 137,67 | 141,02 | 136,87 | 139,54 | 139,54 | 500.800 |
07 jun 2024 | 139,70 | 141,06 | 138,58 | 139,51 | 139,51 | 525.900 |
06 jun 2024 | 139,00 | 141,51 | 137,57 | 140,54 | 140,54 | 589.700 |
05 jun 2024 | 139,07 | 139,75 | 135,76 | 138,53 | 138,53 | 668.100 |
04 jun 2024 | 137,71 | 141,84 | 137,49 | 139,80 | 139,80 | 692.600 |
03 jun 2024 | 142,71 | 144,89 | 137,76 | 138,23 | 138,23 | 961.300 |
31 may 2024 | 145,90 | 149,01 | 140,79 | 142,17 | 142,17 | 1.194.600 |
30 may 2024 | 147,83 | 148,24 | 144,70 | 145,05 | 145,05 | 547.700 |
29 may 2024 | 150,21 | 152,37 | 148,36 | 148,49 | 148,49 | 628.300 |
28 may 2024 | 153,64 | 154,54 | 149,64 | 151,78 | 151,78 | 928.500 |
24 may 2024 | 163,81 | 164,69 | 153,47 | 153,64 | 153,64 | 761.100 |
23 may 2024 | 169,79 | 169,79 | 164,12 | 164,19 | 164,19 | 345.400 |
22 may 2024 | 171,67 | 173,00 | 169,25 | 169,82 | 169,82 | 361.500 |
21 may 2024 | 170,82 | 173,81 | 170,77 | 172,58 | 172,58 | 419.700 |
20 may 2024 | 172,29 | 173,04 | 171,16 | 171,43 | 171,43 | 262.400 |
17 may 2024 | 171,70 | 173,22 | 170,69 | 172,97 | 172,97 | 275.200 |
16 may 2024 | 171,62 | 173,23 | 170,99 | 172,17 | 172,17 | 275.900 |
15 may 2024 | 171,60 | 172,23 | 167,78 | 171,91 | 171,91 | 465.100 |
14 may 2024 | 168,45 | 170,70 | 165,48 | 169,86 | 169,86 | 594.200 |
13 may 2024 | 165,04 | 172,63 | 164,59 | 166,94 | 166,94 | 1.023.500 |
10 may 2024 | 163,79 | 164,96 | 161,53 | 163,62 | 163,62 | 617.700 |
09 may 2024 | 168,26 | 170,07 | 163,71 | 163,79 | 163,79 | 576.100 |
08 may 2024 | 168,23 | 169,80 | 165,85 | 168,28 | 168,28 | 439.700 |
07 may 2024 | 171,03 | 172,68 | 169,05 | 169,09 | 169,09 | 621.800 |
06 may 2024 | 169,35 | 171,37 | 167,00 | 171,06 | 171,06 | 602.600 |
03 may 2024 | 184,52 | 184,77 | 166,38 | 167,63 | 167,63 | 2.044.500 |
02 may 2024 | 147,99 | 149,99 | 140,90 | 149,60 | 149,60 | 1.325.700 |
01 may 2024 | 155,84 | 157,13 | 148,91 | 149,24 | 149,24 | 804.600 |
30 abr 2024 | 155,85 | 156,85 | 154,90 | 155,16 | 155,16 | 349.200 |
29 abr 2024 | 157,96 | 159,30 | 156,78 | 157,70 | 157,70 | 426.400 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |