Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 147,65 | 148,64 | 145,27 | 146,77 | 146,77 | 13.931.200 |
17 may 2024 | 144,76 | 149,42 | 143,19 | 146,19 | 146,19 | 16.060.800 |
16 may 2024 | 141,75 | 144,00 | 140,84 | 143,38 | 143,38 | 9.881.400 |
15 may 2024 | 140,68 | 141,49 | 137,73 | 141,30 | 141,30 | 4.941.500 |
14 may 2024 | 138,51 | 139,11 | 136,80 | 138,69 | 138,69 | 6.574.000 |
13 may 2024 | 139,41 | 143,00 | 137,77 | 140,52 | 140,52 | 9.728.300 |
10 may 2024 | 138,81 | 140,25 | 136,15 | 136,27 | 136,27 | 4.231.100 |
09 may 2024 | 140,90 | 141,46 | 136,14 | 136,38 | 136,38 | 5.784.100 |
08 may 2024 | 136,18 | 140,27 | 135,99 | 139,16 | 139,16 | 5.431.700 |
07 may 2024 | 136,12 | 138,92 | 135,40 | 137,65 | 137,65 | 5.092.300 |
06 may 2024 | 141,65 | 142,32 | 137,00 | 138,64 | 138,64 | 7.978.200 |
03 may 2024 | 137,54 | 140,21 | 136,56 | 140,18 | 140,18 | 11.575.700 |
02 may 2024 | 128,97 | 139,75 | 128,70 | 137,54 | 137,54 | 21.585.700 |
01 may 2024 | 125,09 | 126,75 | 122,56 | 124,49 | 124,49 | 4.560.500 |
30 abr 2024 | 127,44 | 127,48 | 124,53 | 125,18 | 125,18 | 7.345.800 |
29 abr 2024 | 128,53 | 129,79 | 125,33 | 126,82 | 126,82 | 7.217.600 |
26 abr 2024 | 129,36 | 130,02 | 124,86 | 129,31 | 129,31 | 11.547.600 |
25 abr 2024 | 124,90 | 126,18 | 124,06 | 125,79 | 125,79 | 7.765.000 |
24 abr 2024 | 128,34 | 130,29 | 126,07 | 127,55 | 127,55 | 7.222.900 |
23 abr 2024 | 125,38 | 129,62 | 125,03 | 128,02 | 128,02 | 15.521.500 |
22 abr 2024 | 114,05 | 124,42 | 113,36 | 124,14 | 124,14 | 15.018.200 |
19 abr 2024 | 112,99 | 113,57 | 110,65 | 113,49 | 113,49 | 9.388.400 |
18 abr 2024 | 114,00 | 116,15 | 113,66 | 113,70 | 113,70 | 5.136.400 |
17 abr 2024 | 114,07 | 114,89 | 112,60 | 113,43 | 113,43 | 4.628.700 |
16 abr 2024 | 112,62 | 115,45 | 111,86 | 113,52 | 113,52 | 5.151.500 |
15 abr 2024 | 116,88 | 116,88 | 113,21 | 114,29 | 114,29 | 6.896.800 |
12 abr 2024 | 119,30 | 119,38 | 115,27 | 115,50 | 115,50 | 8.903.600 |
11 abr 2024 | 120,54 | 121,68 | 118,85 | 121,13 | 121,13 | 4.386.200 |
10 abr 2024 | 122,00 | 122,67 | 118,26 | 119,70 | 119,70 | 5.325.700 |
09 abr 2024 | 118,00 | 121,14 | 118,00 | 121,10 | 121,10 | 6.069.300 |
08 abr 2024 | 114,72 | 117,81 | 113,84 | 117,62 | 117,62 | 4.571.700 |
05 abr 2024 | 117,90 | 118,13 | 116,17 | 117,87 | 117,87 | 8.612.100 |
04 abr 2024 | 120,10 | 120,73 | 117,40 | 117,47 | 117,47 | 4.876.900 |
03 abr 2024 | 117,51 | 119,89 | 117,06 | 119,52 | 119,52 | 3.669.000 |
02 abr 2024 | 119,13 | 119,17 | 116,57 | 118,24 | 118,24 | 4.791.600 |
01 abr 2024 | 117,90 | 121,36 | 117,23 | 119,16 | 119,16 | 6.163.300 |
28 mar 2024 | 115,44 | 118,00 | 114,80 | 116,25 | 116,25 | 6.942.400 |
27 mar 2024 | 116,21 | 118,23 | 115,43 | 116,66 | 116,66 | 8.372.600 |
26 mar 2024 | 115,71 | 120,19 | 113,84 | 120,10 | 120,10 | 9.556.000 |
25 mar 2024 | 123,50 | 124,06 | 118,53 | 119,87 | 119,87 | 12.844.900 |
22 mar 2024 | 122,00 | 127,57 | 120,25 | 122,99 | 122,99 | 12.427.800 |
21 mar 2024 | 129,90 | 131,90 | 121,37 | 122,30 | 122,30 | 19.340.900 |
20 mar 2024 | 147,09 | 148,30 | 127,64 | 132,17 | 132,17 | 45.616.100 |
19 mar 2024 | 128,20 | 128,50 | 124,26 | 127,68 | 127,68 | 10.253.000 |
18 mar 2024 | 126,00 | 130,78 | 126,00 | 128,71 | 128,71 | 10.711.300 |
15 mar 2024 | 124,73 | 125,40 | 122,38 | 123,74 | 123,74 | 10.534.100 |
14 mar 2024 | 123,24 | 123,72 | 119,64 | 123,20 | 123,20 | 8.818.600 |
13 mar 2024 | 122,24 | 127,85 | 121,64 | 122,36 | 122,36 | 12.512.700 |
12 mar 2024 | 115,09 | 119,10 | 115,00 | 118,16 | 118,16 | 10.782.800 |
11 mar 2024 | 114,21 | 115,65 | 111,68 | 111,89 | 111,89 | 11.018.000 |
08 mar 2024 | 115,97 | 116,06 | 108,87 | 110,34 | 110,34 | 15.199.500 |
07 mar 2024 | 115,79 | 118,09 | 115,09 | 117,14 | 117,14 | 6.558.100 |
06 mar 2024 | 122,50 | 122,87 | 116,37 | 116,64 | 116,64 | 11.791.400 |
05 mar 2024 | 122,05 | 122,67 | 119,01 | 121,33 | 121,33 | 5.291.800 |
04 mar 2024 | 126,85 | 126,90 | 121,13 | 122,12 | 122,12 | 6.386.900 |
01 mar 2024 | 126,90 | 129,08 | 126,35 | 126,85 | 126,85 | 4.479.100 |
29 feb 2024 | 126,65 | 128,80 | 124,10 | 124,54 | 124,54 | 4.677.900 |
28 feb 2024 | 126,50 | 127,86 | 124,83 | 125,01 | 125,01 | 3.994.900 |
27 feb 2024 | 127,55 | 130,79 | 126,20 | 128,33 | 128,33 | 6.109.300 |
26 feb 2024 | 123,18 | 126,62 | 121,25 | 126,48 | 126,48 | 8.113.700 |
23 feb 2024 | 133,10 | 133,90 | 124,18 | 127,69 | 127,69 | 10.267.200 |
22 feb 2024 | 131,93 | 133,16 | 130,66 | 131,63 | 131,63 | 4.591.200 |
21 feb 2024 | 132,89 | 135,07 | 129,00 | 129,76 | 129,76 | 6.377.800 |
20 feb 2024 | 135,00 | 135,00 | 129,12 | 131,30 | 131,30 | 7.554.500 |
16 feb 2024 | 138,20 | 139,06 | 135,24 | 135,26 | 135,26 | 6.117.200 |
15 feb 2024 | 133,00 | 135,53 | 133,00 | 135,32 | 135,32 | 5.396.400 |
14 feb 2024 | 130,74 | 132,44 | 130,74 | 132,01 | 132,01 | 4.128.600 |
13 feb 2024 | 129,63 | 131,70 | 128,15 | 129,04 | 129,04 | 5.210.600 |
12 feb 2024 | 129,09 | 133,94 | 128,68 | 131,57 | 131,57 | 7.764.600 |
09 feb 2024 | 127,50 | 127,86 | 125,48 | 127,48 | 127,48 | 3.111.000 |
08 feb 2024 | 128,99 | 129,08 | 126,51 | 126,66 | 126,66 | 3.693.600 |
07 feb 2024 | 124,07 | 129,94 | 122,39 | 128,78 | 128,78 | 8.481.800 |
06 feb 2024 | 126,10 | 126,67 | 123,39 | 125,78 | 125,78 | 9.763.700 |
05 feb 2024 | 121,80 | 122,20 | 120,20 | 121,14 | 121,14 | 11.136.900 |
02 feb 2024 | 122,63 | 125,12 | 122,25 | 124,59 | 124,59 | 7.928.600 |
01 feb 2024 | 127,22 | 129,16 | 126,00 | 126,59 | 126,59 | 5.279.000 |
31 ene 2024 | 124,22 | 129,67 | 123,54 | 126,87 | 126,87 | 8.612.300 |
30 ene 2024 | 125,05 | 128,46 | 124,43 | 125,28 | 125,28 | 16.423.000 |
29 ene 2024 | 137,08 | 137,11 | 128,39 | 130,15 | 130,15 | 25.851.200 |
26 ene 2024 | 141,60 | 143,72 | 140,58 | 141,77 | 141,77 | 4.554.000 |
25 ene 2024 | 145,78 | 145,91 | 143,55 | 144,43 | 144,43 | 4.149.400 |
24 ene 2024 | 145,04 | 147,34 | 142,66 | 144,50 | 144,50 | 8.376.800 |
23 ene 2024 | 145,00 | 145,33 | 139,53 | 140,90 | 140,90 | 7.921.500 |
22 ene 2024 | 138,75 | 142,59 | 138,55 | 141,37 | 141,37 | 7.695.700 |
19 ene 2024 | 140,64 | 144,33 | 140,45 | 143,64 | 143,64 | 7.706.400 |
18 ene 2024 | 144,25 | 145,34 | 140,50 | 142,06 | 142,06 | 5.560.800 |
17 ene 2024 | 137,33 | 142,24 | 136,00 | 142,15 | 142,15 | 9.732.500 |
16 ene 2024 | 145,78 | 146,35 | 142,37 | 143,16 | 143,16 | 9.102.000 |
12 ene 2024 | 150,83 | 152,65 | 148,38 | 148,63 | 148,63 | 5.126.300 |
11 ene 2024 | 151,90 | 152,99 | 149,83 | 151,33 | 151,33 | 6.262.600 |
10 ene 2024 | 150,00 | 151,57 | 148,66 | 149,19 | 149,19 | 4.708.900 |
09 ene 2024 | 144,99 | 151,58 | 144,92 | 150,48 | 150,48 | 6.718.400 |
08 ene 2024 | 144,01 | 147,98 | 143,28 | 147,55 | 147,55 | 6.195.500 |
05 ene 2024 | 147,28 | 148,94 | 145,81 | 146,53 | 146,53 | 4.394.600 |
04 ene 2024 | 148,41 | 150,19 | 147,47 | 147,74 | 147,74 | 4.435.900 |
03 ene 2024 | 143,78 | 150,37 | 143,62 | 148,95 | 148,95 | 7.504.100 |
02 ene 2024 | 143,88 | 145,69 | 141,90 | 145,64 | 145,64 | 8.211.900 |
29 dic 2023 | 145,20 | 147,15 | 144,60 | 146,31 | 146,31 | 3.685.600 |
28 dic 2023 | 146,00 | 147,66 | 144,66 | 145,35 | 145,35 | 3.919.400 |
27 dic 2023 | 146,09 | 146,51 | 142,52 | 144,45 | 144,45 | 4.571.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |