Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
01 dic 2023 | 156,25 | 160,30 | 153,94 | 159,88 | 159,88 | 694.100 |
30 nov 2023 | 155,85 | 157,60 | 151,69 | 156,67 | 156,67 | 903.900 |
29 nov 2023 | 152,00 | 157,03 | 152,00 | 155,03 | 155,03 | 741.500 |
28 nov 2023 | 146,06 | 150,64 | 145,77 | 149,65 | 149,65 | 532.900 |
27 nov 2023 | 148,77 | 150,24 | 146,82 | 146,82 | 146,82 | 364.700 |
24 nov 2023 | 150,42 | 151,37 | 148,34 | 150,14 | 150,14 | 135.000 |
22 nov 2023 | 151,95 | 151,95 | 149,06 | 151,09 | 151,09 | 462.600 |
21 nov 2023 | 150,52 | 152,40 | 149,40 | 150,32 | 150,32 | 491.200 |
20 nov 2023 | 152,71 | 153,07 | 150,31 | 152,29 | 152,29 | 780.600 |
17 nov 2023 | 149,36 | 152,88 | 148,81 | 152,54 | 152,54 | 649.000 |
16 nov 2023 | 154,48 | 154,48 | 148,90 | 149,01 | 149,01 | 326.000 |
15 nov 2023 | 150,93 | 155,51 | 150,04 | 154,18 | 154,18 | 422.000 |
14 nov 2023 | 148,74 | 150,87 | 147,97 | 149,99 | 149,99 | 532.700 |
13 nov 2023 | 147,74 | 148,26 | 144,13 | 144,39 | 144,39 | 731.200 |
10 nov 2023 | 149,58 | 151,18 | 147,32 | 149,32 | 149,32 | 429.200 |
09 nov 2023 | 152,05 | 155,37 | 148,87 | 149,10 | 149,10 | 746.000 |
08 nov 2023 | 148,50 | 151,82 | 148,50 | 151,36 | 151,36 | 634.400 |
07 nov 2023 | 142,02 | 149,61 | 140,58 | 148,98 | 148,98 | 898.700 |
06 nov 2023 | 147,45 | 148,46 | 139,40 | 141,89 | 141,89 | 1.054.700 |
03 nov 2023 | 156,62 | 157,42 | 140,81 | 145,26 | 145,26 | 2.572.900 |
02 nov 2023 | 167,89 | 172,04 | 164,66 | 171,86 | 171,86 | 941.200 |
01 nov 2023 | 156,35 | 168,90 | 154,10 | 164,14 | 164,14 | 2.039.300 |
31 oct 2023 | 175,40 | 181,20 | 174,18 | 179,40 | 179,40 | 477.200 |
30 oct 2023 | 176,22 | 177,63 | 172,32 | 176,34 | 176,34 | 309.300 |
27 oct 2023 | 175,19 | 176,76 | 171,19 | 174,40 | 174,40 | 265.600 |
26 oct 2023 | 176,83 | 181,77 | 171,67 | 175,11 | 175,11 | 430.600 |
25 oct 2023 | 183,73 | 184,05 | 176,82 | 177,59 | 177,59 | 275.600 |
24 oct 2023 | 189,09 | 194,65 | 185,33 | 186,50 | 186,50 | 266.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |