Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 152,59 | 153,82 | 149,55 | 152,50 | 152,50 | 3.914.500 |
24 abr 2024 | 153,00 | 155,08 | 152,03 | 154,99 | 154,99 | 3.972.700 |
23 abr 2024 | 148,93 | 152,08 | 148,80 | 151,17 | 151,17 | 4.826.500 |
22 abr 2024 | 145,45 | 148,40 | 144,32 | 147,21 | 147,21 | 3.736.500 |
19 abr 2024 | 147,66 | 150,09 | 144,55 | 145,45 | 145,45 | 4.959.000 |
18 abr 2024 | 148,67 | 150,90 | 147,64 | 148,41 | 148,41 | 3.795.500 |
17 abr 2024 | 151,04 | 152,44 | 148,77 | 148,80 | 148,80 | 3.767.100 |
16 abr 2024 | 151,51 | 152,07 | 149,11 | 150,30 | 150,30 | 4.705.700 |
15 abr 2024 | 156,38 | 157,03 | 151,09 | 151,98 | 151,98 | 5.929.200 |
12 abr 2024 | 157,10 | 160,52 | 156,78 | 158,56 | 158,56 | 4.642.000 |
11 abr 2024 | 154,66 | 159,91 | 154,33 | 159,35 | 159,35 | 5.737.500 |
10 abr 2024 | 151,60 | 153,51 | 151,55 | 152,97 | 152,97 | 3.602.400 |
09 abr 2024 | 155,12 | 156,90 | 153,83 | 155,58 | 155,58 | 3.412.200 |
08 abr 2024 | 153,86 | 155,69 | 151,69 | 154,86 | 154,86 | 2.682.700 |
05 abr 2024 | 152,48 | 155,55 | 152,17 | 153,86 | 153,86 | 5.113.600 |
04 abr 2024 | 153,11 | 156,00 | 150,62 | 151,34 | 151,34 | 6.249.500 |
03 abr 2024 | 155,15 | 155,30 | 152,53 | 153,02 | 153,02 | 6.147.000 |
02 abr 2024 | 157,50 | 157,77 | 155,07 | 156,19 | 156,19 | 5.615.500 |
01 abr 2024 | 161,86 | 163,75 | 159,74 | 160,52 | 160,52 | 3.928.800 |
28 mar 2024 | 164,02 | 165,89 | 161,00 | 161,60 | 161,60 | 10.106.900 |
27 mar 2024 | 159,60 | 160,63 | 157,70 | 160,04 | 160,04 | 4.698.100 |
26 mar 2024 | 159,38 | 160,97 | 157,64 | 158,02 | 158,02 | 4.069.100 |
25 mar 2024 | 157,79 | 159,10 | 157,25 | 158,14 | 158,14 | 3.108.700 |
22 mar 2024 | 158,39 | 160,30 | 157,00 | 159,03 | 159,03 | 4.076.000 |
21 mar 2024 | 166,00 | 168,68 | 157,21 | 158,39 | 158,39 | 11.393.400 |
20 mar 2024 | 158,05 | 164,31 | 158,05 | 163,04 | 163,04 | 7.596.600 |
19 mar 2024 | 152,11 | 157,84 | 151,49 | 157,70 | 157,70 | 6.644.900 |
18 mar 2024 | 157,52 | 158,26 | 155,55 | 156,31 | 156,31 | 7.127.200 |
15 mar 2024 | 158,78 | 160,24 | 156,62 | 156,97 | 156,97 | 8.265.600 |
14 mar 2024 | 162,02 | 162,50 | 157,80 | 158,92 | 158,92 | 5.999.100 |
13 mar 2024 | 161,27 | 166,84 | 160,70 | 162,31 | 162,31 | 5.866.700 |
12 mar 2024 | 162,94 | 163,77 | 159,70 | 161,95 | 161,95 | 7.386.900 |
11 mar 2024 | 161,42 | 162,98 | 160,40 | 162,29 | 162,29 | 6.026.100 |
08 mar 2024 | 169,29 | 169,84 | 161,63 | 162,40 | 162,40 | 9.342.400 |
07 mar 2024 | 167,00 | 169,16 | 163,71 | 168,44 | 168,44 | 9.049.600 |
06 mar 2024 | 170,00 | 171,36 | 163,37 | 167,00 | 167,00 | 12.733.400 |
05 mar 2024 | 175,03 | 175,33 | 166,32 | 167,75 | 167,75 | 14.716.900 |
04 mar 2024 | 185,89 | 186,55 | 175,29 | 177,93 | 177,93 | 16.342.300 |
01 mar 2024 | 191,26 | 194,20 | 186,14 | 186,72 | 186,72 | 17.219.800 |
29 feb 2024 | 181,17 | 190,45 | 180,68 | 188,28 | 188,28 | 42.311.400 |
28 feb 2024 | 230,75 | 233,88 | 226,56 | 230,00 | 230,00 | 19.406.200 |
27 feb 2024 | 233,00 | 235,66 | 231,09 | 234,03 | 234,03 | 4.810.300 |
26 feb 2024 | 229,33 | 233,36 | 226,65 | 230,93 | 230,93 | 4.820.600 |
23 feb 2024 | 234,28 | 234,83 | 227,04 | 229,34 | 229,34 | 4.528.000 |
22 feb 2024 | 224,14 | 227,68 | 219,51 | 225,62 | 225,62 | 5.847.700 |
21 feb 2024 | 215,00 | 217,20 | 211,68 | 216,21 | 216,21 | 3.596.600 |
20 feb 2024 | 226,03 | 226,69 | 215,59 | 220,08 | 220,08 | 6.028.600 |
16 feb 2024 | 230,65 | 234,82 | 228,60 | 230,31 | 230,31 | 3.596.000 |
15 feb 2024 | 235,00 | 236,33 | 229,10 | 232,40 | 232,40 | 3.617.600 |
14 feb 2024 | 230,00 | 236,24 | 227,18 | 236,00 | 236,00 | 3.741.900 |
13 feb 2024 | 223,06 | 231,02 | 220,50 | 227,57 | 227,57 | 4.851.100 |
12 feb 2024 | 231,00 | 237,72 | 229,07 | 232,16 | 232,16 | 5.383.700 |
09 feb 2024 | 228,30 | 235,00 | 228,13 | 233,28 | 233,28 | 8.263.400 |
08 feb 2024 | 219,30 | 226,29 | 218,30 | 222,90 | 222,90 | 6.119.900 |
07 feb 2024 | 214,01 | 219,40 | 212,75 | 218,23 | 218,23 | 3.921.000 |
06 feb 2024 | 217,50 | 218,50 | 208,51 | 213,68 | 213,68 | 5.153.000 |
05 feb 2024 | 217,11 | 220,67 | 210,54 | 215,60 | 215,60 | 5.552.600 |
02 feb 2024 | 208,64 | 219,74 | 204,05 | 218,76 | 218,76 | 11.902.000 |
01 feb 2024 | 197,00 | 200,33 | 195,34 | 199,94 | 199,94 | 3.260.600 |
31 ene 2024 | 201,50 | 203,29 | 194,87 | 195,64 | 195,64 | 6.296.800 |
30 ene 2024 | 208,64 | 209,98 | 204,81 | 206,25 | 206,25 | 4.415.400 |
29 ene 2024 | 201,91 | 210,26 | 201,40 | 209,54 | 209,54 | 5.288.700 |
26 ene 2024 | 203,75 | 205,49 | 201,20 | 202,51 | 202,51 | 3.799.100 |
25 ene 2024 | 205,36 | 209,47 | 202,75 | 206,01 | 206,01 | 4.804.200 |
24 ene 2024 | 209,18 | 211,65 | 203,49 | 203,81 | 203,81 | 8.127.800 |
23 ene 2024 | 200,00 | 205,97 | 197,59 | 205,58 | 205,58 | 8.763.300 |
22 ene 2024 | 196,75 | 202,32 | 196,51 | 199,08 | 199,08 | 6.471.900 |
19 ene 2024 | 187,59 | 193,14 | 186,72 | 193,12 | 193,12 | 4.520.500 |
18 ene 2024 | 190,77 | 191,54 | 184,39 | 186,61 | 186,61 | 4.990.000 |
17 ene 2024 | 185,77 | 188,14 | 182,53 | 188,12 | 188,12 | 3.756.700 |
16 ene 2024 | 190,00 | 191,21 | 186,57 | 188,02 | 188,02 | 4.833.400 |
12 ene 2024 | 190,00 | 196,08 | 189,22 | 191,26 | 191,26 | 4.979.100 |
11 ene 2024 | 199,20 | 201,60 | 195,53 | 195,62 | 195,62 | 5.012.600 |
10 ene 2024 | 197,28 | 200,54 | 194,65 | 197,40 | 197,40 | 4.179.600 |
09 ene 2024 | 195,65 | 198,27 | 194,75 | 196,90 | 196,90 | 3.153.600 |
08 ene 2024 | 190,77 | 196,90 | 190,77 | 196,35 | 196,35 | 4.562.000 |
05 ene 2024 | 184,57 | 191,41 | 184,57 | 189,12 | 189,12 | 5.266.800 |
04 ene 2024 | 182,29 | 187,15 | 180,95 | 183,72 | 183,72 | 4.270.300 |
03 ene 2024 | 185,00 | 187,35 | 183,01 | 184,21 | 184,21 | 4.292.000 |
02 ene 2024 | 195,00 | 196,23 | 187,53 | 189,12 | 189,12 | 5.173.300 |
29 dic 2023 | 200,00 | 201,88 | 198,34 | 199,00 | 199,00 | 3.596.800 |
28 dic 2023 | 198,78 | 201,74 | 197,70 | 201,23 | 201,23 | 3.823.800 |
27 dic 2023 | 200,00 | 200,97 | 197,04 | 198,71 | 198,71 | 4.957.200 |
26 dic 2023 | 195,90 | 199,32 | 193,80 | 198,56 | 198,56 | 3.639.400 |
22 dic 2023 | 197,02 | 198,02 | 194,10 | 195,67 | 195,67 | 2.446.600 |
21 dic 2023 | 195,50 | 196,95 | 193,74 | 196,79 | 196,79 | 4.213.700 |
20 dic 2023 | 198,12 | 199,74 | 194,13 | 194,28 | 194,28 | 3.222.900 |
19 dic 2023 | 200,00 | 200,87 | 198,34 | 199,02 | 199,02 | 2.963.400 |
18 dic 2023 | 198,10 | 200,01 | 196,55 | 198,97 | 198,97 | 3.461.700 |
15 dic 2023 | 198,00 | 200,85 | 197,10 | 199,01 | 199,01 | 6.235.400 |
14 dic 2023 | 198,57 | 202,83 | 196,11 | 200,86 | 200,86 | 7.937.700 |
13 dic 2023 | 195,00 | 197,43 | 191,26 | 196,55 | 196,55 | 5.331.300 |
12 dic 2023 | 190,84 | 194,21 | 189,69 | 193,49 | 193,49 | 3.825.700 |
11 dic 2023 | 188,51 | 196,66 | 187,77 | 192,99 | 192,99 | 7.350.800 |
08 dic 2023 | 187,00 | 191,64 | 185,80 | 190,67 | 190,67 | 5.288.400 |
07 dic 2023 | 184,61 | 188,78 | 183,03 | 187,31 | 187,31 | 4.824.400 |
06 dic 2023 | 187,41 | 190,62 | 184,40 | 184,47 | 184,47 | 5.358.700 |
05 dic 2023 | 186,53 | 188,52 | 184,08 | 186,16 | 186,16 | 4.060.500 |
04 dic 2023 | 184,81 | 191,00 | 183,61 | 188,30 | 188,30 | 8.531.000 |
01 dic 2023 | 185,25 | 188,56 | 180,80 | 185,97 | 185,97 | 10.305.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |