Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 154,71 | 159,56 | 154,71 | 155,06 | 155,06 | 3.262.963.456 |
23 abr 2024 | 157,03 | 159,94 | 153,32 | 154,70 | 154,70 | 2.750.685.937 |
22 abr 2024 | 148,61 | 158,37 | 146,99 | 157,03 | 157,03 | 2.959.650.502 |
21 abr 2024 | 151,13 | 153,42 | 147,17 | 148,61 | 148,61 | 2.211.663.291 |
20 abr 2024 | 142,68 | 152,10 | 140,01 | 151,13 | 151,13 | 2.795.892.211 |
19 abr 2024 | 142,08 | 147,33 | 128,86 | 142,68 | 142,68 | 5.857.667.913 |
18 abr 2024 | 131,87 | 143,73 | 128,08 | 142,08 | 142,08 | 4.193.561.506 |
17 abr 2024 | 136,28 | 142,60 | 127,53 | 131,87 | 131,87 | 4.888.546.522 |
16 abr 2024 | 138,51 | 140,28 | 126,87 | 136,28 | 136,28 | 5.156.084.639 |
15 abr 2024 | 151,30 | 155,96 | 134,57 | 138,51 | 138,51 | 5.699.439.234 |
14 abr 2024 | 139,34 | 152,50 | 131,29 | 151,28 | 151,28 | 7.110.974.218 |
13 abr 2024 | 153,63 | 154,94 | 119,83 | 139,34 | 139,34 | 8.976.793.985 |
12 abr 2024 | 172,58 | 175,81 | 145,52 | 153,64 | 153,64 | 4.727.185.451 |
11 abr 2024 | 173,44 | 176,24 | 170,39 | 172,58 | 172,58 | 2.712.334.365 |
10 abr 2024 | 172,41 | 175,32 | 163,81 | 173,44 | 173,44 | 3.344.074.648 |
09 abr 2024 | 180,78 | 180,83 | 169,37 | 172,41 | 172,41 | 2.688.188.866 |
08 abr 2024 | 179,65 | 184,30 | 175,59 | 180,78 | 180,78 | 2.744.377.905 |
07 abr 2024 | 178,92 | 182,54 | 177,07 | 179,65 | 179,65 | 1.854.793.003 |
06 abr 2024 | 174,50 | 179,70 | 173,87 | 178,92 | 178,92 | 4.672.922.789 |
05 abr 2024 | 183,96 | 184,98 | 168,24 | 174,50 | 174,50 | 7.398.400.404 |
04 abr 2024 | 185,25 | 190,07 | 180,51 | 183,96 | 183,96 | 4.101.220.964 |
03 abr 2024 | 181,17 | 191,69 | 177,40 | 185,25 | 185,25 | 4.160.370.221 |
02 abr 2024 | 192,57 | 192,57 | 176,13 | 181,17 | 181,17 | 4.553.269.015 |
01 abr 2024 | 202,87 | 204,18 | 187,49 | 192,57 | 192,57 | 3.872.515.434 |
31 mar 2024 | 194,38 | 203,03 | 194,04 | 202,87 | 202,87 | 2.342.185.476 |
30 mar 2024 | 192,23 | 199,73 | 191,22 | 194,39 | 194,39 | 2.999.311.846 |
29 mar 2024 | 189,62 | 192,97 | 183,65 | 192,23 | 192,23 | 3.031.009.580 |
28 mar 2024 | 186,36 | 190,88 | 181,00 | 189,62 | 189,62 | 2.910.414.256 |
27 mar 2024 | 190,70 | 192,50 | 180,42 | 186,36 | 186,36 | 3.844.985.014 |
26 mar 2024 | 189,08 | 196,29 | 186,75 | 190,70 | 190,70 | 3.520.179.571 |
25 mar 2024 | 183,57 | 194,43 | 181,25 | 189,08 | 189,08 | 4.066.489.821 |
24 mar 2024 | 172,90 | 186,63 | 171,67 | 183,57 | 183,57 | 2.661.231.893 |
23 mar 2024 | 174,36 | 178,80 | 171,02 | 172,90 | 172,90 | 2.711.581.881 |
22 mar 2024 | 179,24 | 181,32 | 167,88 | 174,36 | 174,36 | 4.150.938.142 |
21 mar 2024 | 191,55 | 195,31 | 176,28 | 179,22 | 179,22 | 5.613.811.275 |
20 mar 2024 | 170,02 | 192,91 | 163,30 | 191,55 | 191,55 | 8.673.957.460 |
19 mar 2024 | 195,99 | 198,24 | 166,18 | 170,02 | 170,02 | 11.658.593.922 |
18 mar 2024 | 202,12 | 209,70 | 194,85 | 195,99 | 195,99 | 11.137.647.410 |
17 mar 2024 | 181,88 | 204,29 | 179,23 | 202,12 | 202,12 | 10.876.218.562 |
16 mar 2024 | 182,97 | 197,66 | 177,46 | 181,88 | 181,88 | 11.794.134.069 |
15 mar 2024 | 176,68 | 188,50 | 165,41 | 182,96 | 182,96 | 14.093.348.410 |
14 mar 2024 | 163,84 | 177,89 | 160,23 | 176,68 | 176,68 | 8.399.967.972 |
13 mar 2024 | 151,02 | 166,45 | 148,95 | 163,84 | 163,84 | 5.917.471.836 |
12 mar 2024 | 148,75 | 154,94 | 142,87 | 151,02 | 151,02 | 6.413.617.983 |
11 mar 2024 | 144,51 | 150,02 | 137,63 | 148,75 | 148,75 | 5.383.624.184 |
10 mar 2024 | 144,61 | 148,67 | 140,84 | 144,52 | 144,52 | 3.407.621.981 |
09 mar 2024 | 145,24 | 149,35 | 144,29 | 144,61 | 144,61 | 2.946.261.381 |
08 mar 2024 | 143,98 | 152,42 | 142,54 | 145,24 | 145,24 | 5.474.659.974 |
07 mar 2024 | 130,74 | 149,22 | 130,70 | 143,98 | 143,98 | 7.111.178.325 |
06 mar 2024 | 125,70 | 134,81 | 120,32 | 130,74 | 130,74 | 5.146.680.159 |
05 mar 2024 | 133,16 | 142,65 | 109,54 | 125,71 | 125,71 | 8.980.294.607 |
04 mar 2024 | 130,42 | 134,87 | 127,80 | 133,19 | 133,19 | 4.429.758.300 |
03 mar 2024 | 129,79 | 132,06 | 125,77 | 130,45 | 130,45 | 2.875.614.168 |
02 mar 2024 | 129,98 | 131,45 | 127,68 | 129,70 | 129,70 | 2.741.772.676 |
01 mar 2024 | 125,64 | 137,60 | 125,64 | 129,99 | 129,99 | 4.743.077.738 |
29 feb 2024 | 118,24 | 134,47 | 117,67 | 125,71 | 125,71 | 6.950.123.902 |
28 feb 2024 | 108,40 | 118,05 | 107,46 | 118,05 | 118,05 | 5.029.492.553 |
27 feb 2024 | 109,92 | 112,20 | 105,90 | 108,39 | 108,39 | 2.723.995.106 |
26 feb 2024 | 103,45 | 110,58 | 100,46 | 109,92 | 109,92 | 2.334.408.023 |
25 feb 2024 | 104,13 | 104,33 | 102,17 | 103,45 | 103,45 | 909.662.462 |
24 feb 2024 | 99,95 | 104,65 | 98,59 | 104,13 | 104,13 | 1.083.637.514 |
23 feb 2024 | 101,67 | 103,02 | 98,96 | 99,95 | 99,95 | 1.483.285.120 |
22 feb 2024 | 105,12 | 107,00 | 101,64 | 101,67 | 101,67 | 1.830.636.004 |
21 feb 2024 | 108,45 | 108,45 | 100,41 | 105,13 | 105,13 | 2.246.861.647 |
20 feb 2024 | 111,48 | 112,04 | 104,89 | 108,46 | 108,46 | 2.656.976.089 |
19 feb 2024 | 112,18 | 114,72 | 111,08 | 111,49 | 111,49 | 1.898.655.220 |
18 feb 2024 | 108,99 | 114,00 | 107,61 | 112,17 | 112,17 | 1.516.321.334 |
17 feb 2024 | 110,44 | 111,07 | 106,13 | 108,98 | 108,98 | 1.370.606.631 |
16 feb 2024 | 113,67 | 114,25 | 108,35 | 110,45 | 110,45 | 1.921.299.579 |
15 feb 2024 | 116,99 | 118,31 | 111,78 | 113,70 | 113,70 | 2.471.486.178 |
14 feb 2024 | 112,57 | 118,33 | 110,88 | 116,98 | 116,98 | 2.391.239.729 |
13 feb 2024 | 111,98 | 114,81 | 108,49 | 112,58 | 112,58 | 2.709.494.768 |
12 feb 2024 | 107,49 | 112,07 | 103,61 | 111,99 | 111,99 | 2.650.731.894 |
11 feb 2024 | 109,12 | 110,56 | 107,36 | 107,50 | 107,50 | 1.370.383.843 |
10 feb 2024 | 106,93 | 110,74 | 106,93 | 109,13 | 109,13 | 1.836.561.570 |
09 feb 2024 | 102,79 | 108,99 | 102,79 | 106,93 | 106,93 | 2.852.770.180 |
08 feb 2024 | 101,00 | 104,80 | 100,55 | 102,79 | 102,79 | 2.288.429.230 |
07 feb 2024 | 96,86 | 101,24 | 94,72 | 100,98 | 100,98 | 1.733.607.189 |
06 feb 2024 | 95,55 | 97,79 | 93,28 | 96,86 | 96,86 | 1.699.997.346 |
05 feb 2024 | 95,47 | 98,54 | 94,29 | 95,55 | 95,55 | 1.635.327.054 |
04 feb 2024 | 97,89 | 98,46 | 95,27 | 95,48 | 95,48 | 1.304.106.726 |
03 feb 2024 | 100,45 | 101,06 | 96,81 | 97,88 | 97,88 | 1.349.320.819 |
02 feb 2024 | 97,83 | 102,41 | 97,57 | 100,44 | 100,44 | 2.574.044.077 |
01 feb 2024 | 97,02 | 97,94 | 93,38 | 97,85 | 97,85 | 2.951.395.444 |
31 ene 2024 | 101,45 | 102,55 | 96,10 | 97,03 | 97,03 | 3.814.467.068 |
30 ene 2024 | 101,57 | 106,21 | 101,11 | 101,47 | 101,47 | 3.328.090.833 |
29 ene 2024 | 95,94 | 101,77 | 95,18 | 101,57 | 101,57 | 2.604.890.575 |
28 ene 2024 | 94,18 | 99,38 | 93,54 | 95,94 | 95,94 | 2.425.625.612 |
27 ene 2024 | 92,39 | 94,44 | 90,84 | 94,16 | 94,16 | 1.256.585.307 |
26 ene 2024 | 86,89 | 93,53 | 86,15 | 92,44 | 92,44 | 2.027.305.107 |
25 ene 2024 | 88,74 | 89,38 | 85,27 | 86,89 | 86,89 | 1.674.093.024 |
24 ene 2024 | 84,29 | 89,27 | 83,42 | 88,73 | 88,73 | 2.352.477.736 |
23 ene 2024 | 83,62 | 85,84 | 79,07 | 84,27 | 84,27 | 2.990.436.327 |
22 ene 2024 | 90,90 | 91,64 | 82,66 | 83,62 | 83,62 | 2.662.287.481 |
21 ene 2024 | 92,59 | 93,71 | 90,85 | 90,85 | 90,85 | 894.963.197 |
20 ene 2024 | 93,39 | 94,03 | 90,49 | 92,57 | 92,57 | 1.204.443.546 |
19 ene 2024 | 94,25 | 95,16 | 87,48 | 93,39 | 93,39 | 2.631.067.383 |
18 ene 2024 | 102,03 | 102,92 | 92,14 | 94,25 | 94,25 | 2.684.524.713 |
17 ene 2024 | 97,62 | 102,43 | 97,06 | 102,06 | 102,06 | 3.220.344.763 |
16 ene 2024 | 94,44 | 98,60 | 94,40 | 97,63 | 97,63 | 1.806.576.879 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |