Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 232,96 | 234,92 | 231,87 | 234,67 | 234,67 | 4.381.167 |
20 may 2024 | 231,47 | 236,04 | 230,89 | 235,00 | 235,00 | 4.986.400 |
17 may 2024 | 233,59 | 233,82 | 228,62 | 230,25 | 230,25 | 5.241.300 |
16 may 2024 | 233,85 | 235,11 | 232,09 | 232,20 | 232,20 | 6.209.600 |
15 may 2024 | 229,27 | 234,00 | 228,53 | 233,90 | 233,90 | 8.212.800 |
14 may 2024 | 222,94 | 227,33 | 222,24 | 227,08 | 227,08 | 5.050.500 |
13 may 2024 | 224,00 | 224,55 | 222,32 | 223,26 | 223,26 | 3.972.400 |
10 may 2024 | 222,96 | 225,44 | 222,43 | 223,30 | 223,30 | 6.126.600 |
09 may 2024 | 221,49 | 221,77 | 218,89 | 219,98 | 219,98 | 4.023.300 |
08 may 2024 | 218,95 | 221,86 | 218,70 | 221,40 | 221,40 | 5.404.300 |
07 may 2024 | 222,55 | 223,18 | 220,64 | 220,73 | 220,73 | 5.067.000 |
06 may 2024 | 219,37 | 222,68 | 218,22 | 222,67 | 222,67 | 5.343.100 |
03 may 2024 | 215,92 | 218,36 | 215,15 | 217,73 | 217,73 | 6.379.100 |
02 may 2024 | 211,37 | 212,74 | 207,31 | 212,03 | 212,03 | 6.382.500 |
01 may 2024 | 211,14 | 214,54 | 206,11 | 207,85 | 207,85 | 12.945.800 |
30 abr 2024 | 217,34 | 219,62 | 214,09 | 214,09 | 214,09 | 4.944.800 |
29 abr 2024 | 217,48 | 218,61 | 214,90 | 218,38 | 218,38 | 4.818.000 |
26 abr 2024 | 212,53 | 218,68 | 211,94 | 217,64 | 217,64 | 6.365.400 |
25 abr 2024 | 207,09 | 213,68 | 205,75 | 212,20 | 212,20 | 8.682.200 |
24 abr 2024 | 212,64 | 213,14 | 206,95 | 208,04 | 208,04 | 6.564.900 |
23 abr 2024 | 204,49 | 208,58 | 203,93 | 207,80 | 207,80 | 7.300.600 |
22 abr 2024 | 200,97 | 204,38 | 199,15 | 203,02 | 203,02 | 9.801.700 |
19 abr 2024 | 206,72 | 208,00 | 198,44 | 199,21 | 199,21 | 13.579.100 |
18 abr 2024 | 210,97 | 212,25 | 207,36 | 208,63 | 208,63 | 10.350.600 |
17 abr 2024 | 219,51 | 220,12 | 212,07 | 212,40 | 212,40 | 11.726.400 |
16 abr 2024 | 217,33 | 220,36 | 216,47 | 219,16 | 219,16 | 6.754.900 |
15 abr 2024 | 223,75 | 224,98 | 216,61 | 217,36 | 217,36 | 6.750.400 |
12 abr 2024 | 223,50 | 223,82 | 219,97 | 220,68 | 220,68 | 8.736.100 |
11 abr 2024 | 223,48 | 227,57 | 221,68 | 227,31 | 227,31 | 7.200.600 |
10 abr 2024 | 221,00 | 224,38 | 220,50 | 222,15 | 222,15 | 8.164.900 |
09 abr 2024 | 225,36 | 225,95 | 220,04 | 224,10 | 224,10 | 5.376.000 |
08 abr 2024 | 224,89 | 225,28 | 222,17 | 223,06 | 223,06 | 4.215.300 |
05 abr 2024 | 221,22 | 224,07 | 219,61 | 222,64 | 222,64 | 8.101.500 |
04 abr 2024 | 229,10 | 229,81 | 219,64 | 219,89 | 219,89 | 9.294.000 |
03 abr 2024 | 222,73 | 227,52 | 222,68 | 225,91 | 225,91 | 5.914.900 |
02 abr 2024 | 224,25 | 225,43 | 222,38 | 225,01 | 225,01 | 5.995.000 |
01 abr 2024 | 225,50 | 230,95 | 225,50 | 227,94 | 227,94 | 7.896.800 |
28 mar 2024 | 224,31 | 225,94 | 223,74 | 224,99 | 224,99 | 3.763.300 |
27 mar 2024 | 226,59 | 226,84 | 221,49 | 224,89 | 224,89 | 7.614.700 |
26 mar 2024 | 228,80 | 229,46 | 224,76 | 224,97 | 224,97 | 6.402.500 |
25 mar 2024 | 225,22 | 229,24 | 224,86 | 227,08 | 227,08 | 4.938.900 |
22 mar 2024 | 225,60 | 229,25 | 225,22 | 227,64 | 227,64 | 5.349.500 |
21 mar 2024 | 228,58 | 230,05 | 225,81 | 226,31 | 226,31 | 11.728.000 |
20 mar 2024 | 218,85 | 221,62 | 216,83 | 221,29 | 221,29 | 9.158.100 |
19 mar 2024 | 215,72 | 218,85 | 212,82 | 217,80 | 217,80 | 10.606.900 |
18 mar 2024 | 222,17 | 223,16 | 217,82 | 218,28 | 218,28 | 8.671.700 |
15 mar 2024 | 216,94 | 220,30 | 215,93 | 217,84 | 217,84 | 11.399.100 |
14 mar 2024 | 222,78 | 223,99 | 217,41 | 219,46 | 219,46 | 11.440.100 |
13 mar 2024 | 225,87 | 225,87 | 221,15 | 223,46 | 223,46 | 9.835.800 |
12 mar 2024 | 224,55 | 228,02 | 220,56 | 227,97 | 227,97 | 10.410.300 |
11 mar 2024 | 222,14 | 223,88 | 219,02 | 220,98 | 220,98 | 12.843.800 |
08 mar 2024 | 236,93 | 239,14 | 224,44 | 224,99 | 224,99 | 22.463.700 |
07 mar 2024 | 229,73 | 234,91 | 229,46 | 234,17 | 234,17 | 13.524.400 |
06 mar 2024 | 225,13 | 228,76 | 223,68 | 226,35 | 226,35 | 11.245.400 |
05 mar 2024 | 222,36 | 223,23 | 218,29 | 220,66 | 220,66 | 10.421.000 |
04 mar 2024 | 224,00 | 227,13 | 222,67 | 224,09 | 224,09 | 10.905.100 |
01 mar 2024 | 214,12 | 221,32 | 213,98 | 220,54 | 220,54 | 10.259.500 |
29 feb 2024 | 209,80 | 212,56 | 208,79 | 211,95 | 211,95 | 6.450.600 |
28 feb 2024 | 207,61 | 208,75 | 206,43 | 207,41 | 207,41 | 4.505.800 |
27 feb 2024 | 211,01 | 211,76 | 208,84 | 209,74 | 209,74 | 4.969.700 |
26 feb 2024 | 210,60 | 211,62 | 208,83 | 210,35 | 210,35 | 7.552.200 |
23 feb 2024 | 212,03 | 213,36 | 206,97 | 208,62 | 208,62 | 8.526.200 |
22 feb 2024 | 207,18 | 210,70 | 206,33 | 209,93 | 209,93 | 12.445.700 |
21 feb 2024 | 195,64 | 196,54 | 193,72 | 196,51 | 196,51 | 8.648.100 |
20 feb 2024 | 200,27 | 200,76 | 194,65 | 197,78 | 197,78 | 11.318.400 |
16 feb 2024 | 204,33 | 206,08 | 201,21 | 201,75 | 201,75 | 6.270.700 |
15 feb 2024 | 204,60 | 204,74 | 202,01 | 202,62 | 202,62 | 7.103.400 |
14 feb 2024 | 202,00 | 203,91 | 200,41 | 203,30 | 203,30 | 7.932.500 |
13 feb 2024 | 197,17 | 201,56 | 196,29 | 199,30 | 199,30 | 11.269.600 |
12 feb 2024 | 204,20 | 207,12 | 201,97 | 203,06 | 203,06 | 9.718.900 |
09 feb 2024 | 201,15 | 204,20 | 199,77 | 203,85 | 203,85 | 7.642.200 |
08 feb 2024 | 197,57 | 200,86 | 196,82 | 199,43 | 199,43 | 8.963.800 |
07 feb 2024 | 193,70 | 196,79 | 192,41 | 196,63 | 196,63 | 7.138.800 |
06 feb 2024 | 195,85 | 195,89 | 190,12 | 192,74 | 192,74 | 8.505.100 |
05 feb 2024 | 193,54 | 195,72 | 191,44 | 194,95 | 194,95 | 8.600.500 |
02 feb 2024 | 188,22 | 191,73 | 187,86 | 191,22 | 191,22 | 7.865.000 |
01 feb 2024 | 186,73 | 188,10 | 185,05 | 187,57 | 187,57 | 6.322.500 |
31 ene 2024 | 185,73 | 188,71 | 184,15 | 185,87 | 185,87 | 10.827.100 |
30 ene 2024 | 190,11 | 190,90 | 187,68 | 188,59 | 188,59 | 6.340.100 |
29 ene 2024 | 188,72 | 190,51 | 187,82 | 190,48 | 190,48 | 8.035.500 |
26 ene 2024 | 189,16 | 190,47 | 187,70 | 188,27 | 188,27 | 9.921.900 |
25 ene 2024 | 195,80 | 195,90 | 191,25 | 192,37 | 192,37 | 11.109.400 |
24 ene 2024 | 191,21 | 195,30 | 190,02 | 192,37 | 192,37 | 14.706.600 |
23 ene 2024 | 188,02 | 189,17 | 186,09 | 189,01 | 189,01 | 6.031.200 |
22 ene 2024 | 188,81 | 189,98 | 186,47 | 188,05 | 188,05 | 8.308.900 |
19 ene 2024 | 182,39 | 187,31 | 181,42 | 187,18 | 187,18 | 12.734.400 |
18 ene 2024 | 179,67 | 180,55 | 177,41 | 180,31 | 180,31 | 11.983.800 |
17 ene 2024 | 174,48 | 174,93 | 171,49 | 174,64 | 174,64 | 6.751.200 |
16 ene 2024 | 173,29 | 176,86 | 172,74 | 175,70 | 175,70 | 7.678.000 |
12 ene 2024 | 173,75 | 174,17 | 172,06 | 172,95 | 172,95 | 4.560.500 |
11 ene 2024 | 173,27 | 174,53 | 170,19 | 173,56 | 173,56 | 7.993.700 |
10 ene 2024 | 173,05 | 173,10 | 170,63 | 172,58 | 172,58 | 6.330.000 |
09 ene 2024 | 170,53 | 173,73 | 169,93 | 172,42 | 172,42 | 6.974.300 |
08 ene 2024 | 167,40 | 172,08 | 167,28 | 171,96 | 171,96 | 10.514.800 |
05 ene 2024 | 165,48 | 167,57 | 165,10 | 166,08 | 166,08 | 6.869.600 |
04 ene 2024 | 164,28 | 166,65 | 163,97 | 164,99 | 164,99 | 7.095.800 |
03 ene 2024 | 166,35 | 167,48 | 165,37 | 165,97 | 165,97 | 9.303.600 |
02 ene 2024 | 172,35 | 172,35 | 167,61 | 168,97 | 168,97 | 8.989.000 |
29 dic 2023 | 176,02 | 176,38 | 173,67 | 174,87 | 174,87 | 5.390.000 |
28 dic 2023 | 176,62 | 176,73 | 175,71 | 175,82 | 175,82 | 4.033.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |