Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 177,14 | 177,14 | 175,54 | 175,54 | 175,54 | 5 |
01 jul 2024 | 175,34 | 177,54 | 175,34 | 176,98 | 176,98 | - |
28 jun 2024 | 173,74 | 174,90 | 173,62 | 173,62 | 173,62 | 5 |
27 jun 2024 | 168,96 | 174,38 | 168,96 | 173,28 | 173,28 | 22 |
26 jun 2024 | 170,44 | 170,70 | 168,92 | 168,92 | 168,92 | - |
25 jun 2024 | 170,24 | 170,48 | 169,36 | 169,36 | 169,36 | 68 |
24 jun 2024 | 168,22 | 171,28 | 168,22 | 169,60 | 169,60 | 20 |
21 jun 2024 | 170,58 | 170,58 | 167,44 | 167,94 | 167,94 | 50 |
20 jun 2024 | 168,72 | 170,94 | 168,72 | 169,80 | 169,80 | - |
19 jun 2024 | 168,46 | 169,20 | 168,12 | 168,64 | 168,64 | - |
18 jun 2024 | 169,58 | 169,58 | 167,34 | 168,82 | 168,82 | 96 |
17 jun 2024 | 166,02 | 168,46 | 166,02 | 168,06 | 168,06 | 125 |
14 jun 2024 | 171,86 | 171,86 | 166,00 | 166,00 | 166,00 | 91 |
13 jun 2024 | 177,28 | 177,28 | 170,78 | 170,78 | 170,78 | - |
12 jun 2024 | 173,08 | 178,18 | 173,08 | 177,76 | 177,76 | 1 |
11 jun 2024 | 174,46 | 174,76 | 172,24 | 172,24 | 172,24 | 11 |
10 jun 2024 | 173,36 | 174,16 | 173,04 | 174,16 | 174,16 | - |
07 jun 2024 | 175,60 | 175,60 | 173,40 | 174,42 | 174,42 | - |
06 jun 2024 | 178,70 | 178,76 | 175,30 | 175,30 | 175,30 | 250 |
05 jun 2024 | 175,82 | 178,24 | 175,82 | 178,24 | 178,24 | 11 |
04 jun 2024 | 177,52 | 177,74 | 174,36 | 174,36 | 174,36 | 5 |
03 jun 2024 | 177,96 | 178,50 | 177,08 | 177,08 | 177,08 | - |
31 may 2024 | 176,08 | 176,08 | 175,26 | 175,56 | 175,56 | 50 |
30 may 2024 | 175,06 | 176,10 | 175,00 | 176,08 | 176,08 | - |
29 may 2024 | 176,74 | 177,18 | 175,72 | 175,72 | 175,72 | 2 |
28 may 2024 | 178,92 | 180,08 | 177,26 | 177,26 | 177,26 | - |
27 may 2024 | 177,14 | 178,68 | 177,14 | 178,50 | 178,50 | 100 |
24 may 2024 | 175,60 | 176,82 | 175,60 | 176,82 | 176,82 | - |
23 may 2024 | 173,86 | 177,36 | 173,86 | 176,72 | 176,72 | 50 |
22 may 2024 | 173,64 | 175,30 | 173,46 | 173,46 | 173,46 | - |
21 may 2024 | 172,74 | 173,88 | 172,74 | 173,58 | 173,58 | 196 |
20 may 2024 | 172,92 | 173,34 | 172,32 | 172,88 | 172,88 | - |
17 may 2024 | 174,74 | 174,74 | 171,44 | 172,66 | 172,66 | 470 |
16 may 2024 | 179,98 | 185,92 | 174,82 | 175,00 | 175,00 | 473 |
15 may 2024 | 185,34 | 187,06 | 185,34 | 187,06 | 187,06 | - |
14 may 2024 | 187,12 | 187,12 | 184,92 | 184,92 | 184,92 | 75 |
13 may 2024 | 188,02 | 188,34 | 187,06 | 187,06 | 187,06 | 348 |
10 may 2024 | 184,30 | 188,22 | 184,30 | 187,66 | 187,66 | 123 |
09 may 2024 | 181,08 | 184,26 | 181,08 | 184,14 | 184,14 | 100 |
08 may 2024 | 179,88 | 182,16 | 179,88 | 181,00 | 181,00 | 52 |
07 may 2024 | 178,46 | 180,28 | 178,46 | 179,82 | 179,82 | 1000 |
06 may 2024 | 177,46 | 179,02 | 177,46 | 179,02 | 179,02 | 2 |
03 may 2024 | 175,70 | 177,36 | 175,18 | 177,36 | 177,36 | - |
02 may 2024 | 175,66 | 175,66 | 174,26 | 175,22 | 175,22 | - |
30 abr 2024 | 177,54 | 177,80 | 175,54 | 175,54 | 175,54 | - |
29 abr 2024 | 178,32 | 178,56 | 177,40 | 177,40 | 177,40 | - |
26 abr 2024 | 174,26 | 177,76 | 174,26 | 177,36 | 177,36 | 48 |
25 abr 2024 | 174,12 | 174,76 | 173,08 | 173,38 | 173,38 | 5 |
24 abr 2024 | 175,82 | 176,18 | 174,36 | 174,86 | 174,86 | 5 |
23 abr 2024 | 174,94 | 175,42 | 173,54 | 174,98 | 174,98 | 67 |
22 abr 2024 | 173,74 | 175,36 | 173,74 | 174,50 | 174,50 | 12 |
19 abr 2024 | 172,56 | 172,94 | 172,10 | 172,86 | 172,86 | - |
18 abr 2024 | 174,04 | 176,42 | 174,04 | 174,32 | 174,32 | - |
17 abr 2024 | 172,52 | 174,60 | 172,52 | 172,66 | 172,66 | 26 |
16 abr 2024 | 174,02 | 174,02 | 172,36 | 172,66 | 172,66 | - |
15 abr 2024 | 174,02 | 178,42 | 174,02 | 175,04 | 175,04 | 2133 |
12 abr 2024 | 174,66 | 175,26 | 171,80 | 171,80 | 171,80 | - |
11 abr 2024 | 173,90 | 174,14 | 172,20 | 173,98 | 173,98 | - |
10 abr 2024 | 173,64 | 177,10 | 173,64 | 174,02 | 174,02 | 100 |
09 abr 2024 | 173,66 | 174,02 | 173,06 | 173,06 | 173,06 | 5 |
08 abr 2024 | 172,36 | 173,90 | 172,36 | 173,90 | 173,90 | 552 |
05 abr 2024 | 173,36 | 173,36 | 171,74 | 172,66 | 172,66 | 500 |
04 abr 2024 | 175,74 | 176,42 | 175,42 | 175,84 | 175,84 | 8 |
03 abr 2024 | 175,16 | 176,06 | 175,16 | 175,90 | 175,90 | 10 |
02 abr 2024 | 176,52 | 177,34 | 175,02 | 175,02 | 175,02 | 55 |
28 mar 2024 | 176,82 | 177,10 | 176,40 | 176,40 | 176,40 | 153 |
27 mar 2024 | 174,88 | 176,94 | 174,88 | 176,64 | 176,64 | 65 |
26 mar 2024 | 174,40 | 175,28 | 173,94 | 174,72 | 174,72 | 49 |
25 mar 2024 | 175,54 | 175,54 | 173,64 | 174,04 | 174,04 | 98 |
22 mar 2024 | 174,52 | 175,24 | 173,24 | 175,24 | 175,24 | 650 |
21 mar 2024 | 177,40 | 177,40 | 174,28 | 174,32 | 174,32 | 795 |
20 mar 2024 | 173,02 | 176,48 | 173,02 | 176,46 | 176,46 | 10 |
19 mar 2024 | 183,36 | 183,36 | 171,80 | 173,02 | 173,02 | 531 |
18 mar 2024 | 185,04 | 185,52 | 183,04 | 183,04 | 183,04 | 2 |
15 mar 2024 | 183,08 | 185,52 | 183,08 | 184,82 | 184,82 | 151 |
14 mar 2024 | 183,42 | 184,02 | 183,24 | 183,24 | 183,24 | 8 |
13 mar 2024 | 182,64 | 184,16 | 182,46 | 183,54 | 183,54 | 145 |
12 mar 2024 | 181,16 | 182,58 | 179,98 | 182,58 | 182,58 | 280 |
11 mar 2024 | 180,18 | 180,18 | 178,60 | 180,02 | 180,02 | 70 |
08 mar 2024 | 181,56 | 182,00 | 181,16 | 181,16 | 181,16 | 5 |
07 mar 2024 | 179,06 | 181,90 | 179,00 | 181,20 | 181,20 | 18 |
06 mar 2024 | 178,50 | 179,64 | 178,46 | 179,26 | 179,26 | 601 |
05 mar 2024 | 178,12 | 180,02 | 178,12 | 178,12 | 178,12 | 424 |
04 mar 2024 | 180,52 | 181,48 | 179,20 | 179,20 | 179,20 | - |
01 mar 2024 | 183,56 | 184,00 | 180,76 | 180,76 | 180,76 | 494 |
29 feb 2024 | 179,52 | 182,74 | 179,52 | 182,34 | 182,34 | 330 |
28 feb 2024 | 176,46 | 179,66 | 176,46 | 178,94 | 178,94 | 320 |
27 feb 2024 | 174,62 | 176,48 | 174,62 | 175,86 | 175,86 | 47 |
26 feb 2024 | 174,02 | 174,60 | 174,02 | 174,60 | 174,60 | 8 |
23 feb 2024 | 172,22 | 174,98 | 172,00 | 174,50 | 174,50 | 121 |
22 feb 2024 | 169,74 | 173,00 | 169,74 | 172,20 | 172,20 | 460 |
21 feb 2024 | 168,56 | 169,48 | 168,56 | 168,92 | 168,92 | 3 |
20 feb 2024 | 168,62 | 169,00 | 168,24 | 168,24 | 168,24 | 100 |
19 feb 2024 | 168,84 | 169,34 | 168,00 | 169,00 | 169,00 | 103 |
16 feb 2024 | 167,10 | 169,16 | 167,10 | 168,60 | 168,60 | 60 |
15 feb 2024 | 165,06 | 167,64 | 165,06 | 166,86 | 166,86 | 285 |
14 feb 2024 | 162,86 | 164,30 | 162,86 | 164,30 | 164,30 | 22 |
13 feb 2024 | 164,68 | 164,68 | 162,38 | 162,88 | 162,88 | 272 |
12 feb 2024 | 165,20 | 166,02 | 164,90 | 164,94 | 164,94 | 100 |
09 feb 2024 | 165,90 | 166,02 | 165,00 | 165,32 | 165,32 | 77 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |