Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 208,20 | 214,00 | 208,00 | 212,20 | 212,20 | 29.342 |
02 may 2024 | 205,80 | 209,40 | 204,00 | 207,20 | 207,20 | 36.773 |
30 abr 2024 | 209,00 | 209,20 | 205,80 | 206,00 | 206,00 | 39.397 |
29 abr 2024 | 212,40 | 212,40 | 208,60 | 209,00 | 209,00 | 25.620 |
26 abr 2024 | 214,20 | 215,00 | 209,00 | 211,80 | 211,80 | 37.971 |
25 abr 2024 | 217,00 | 217,00 | 210,40 | 213,80 | 213,80 | 33.967 |
24 abr 2024 | 218,40 | 220,60 | 216,00 | 217,60 | 217,60 | 27.249 |
23 abr 2024 | 214,80 | 218,40 | 213,60 | 217,20 | 217,20 | 39.895 |
22 abr 2024 | 215,00 | 216,40 | 213,60 | 213,60 | 213,60 | 22.651 |
19 abr 2024 | 219,00 | 219,00 | 214,00 | 214,00 | 214,00 | 40.786 |
18 abr 2024 | 220,20 | 221,80 | 217,60 | 221,80 | 221,80 | 23.847 |
17 abr 2024 | 222,40 | 224,00 | 220,20 | 220,20 | 220,20 | 25.814 |
16 abr 2024 | 222,80 | 224,20 | 220,80 | 222,80 | 222,80 | 21.581 |
15 abr 2024 | 225,40 | 228,40 | 225,00 | 225,20 | 225,20 | 22.978 |
12 abr 2024 | 228,00 | 229,60 | 224,00 | 225,00 | 225,00 | 25.693 |
11 abr 2024 | 226,00 | 227,40 | 223,60 | 226,00 | 226,00 | 30.778 |
10 abr 2024 | 235,00 | 235,80 | 224,60 | 226,80 | 226,80 | 38.789 |
09 abr 2024 | 235,60 | 235,60 | 232,00 | 233,80 | 233,80 | 33.269 |
08 abr 2024 | 231,00 | 236,20 | 230,20 | 236,00 | 236,00 | 32.253 |
05 abr 2024 | 229,40 | 231,80 | 225,40 | 231,20 | 231,20 | 26.527 |
04 abr 2024 | 234,00 | 234,00 | 228,00 | 231,40 | 231,40 | 29.331 |
03 abr 2024 | 230,00 | 235,00 | 229,00 | 233,80 | 233,80 | 39.178 |
02 abr 2024 | 226,00 | 232,40 | 226,00 | 229,60 | 229,60 | 50.992 |
28 mar 2024 | 224,20 | 225,40 | 221,80 | 224,40 | 224,40 | 28.118 |
27 mar 2024 | 223,80 | 225,00 | 220,80 | 224,20 | 224,20 | 24.021 |
26 mar 2024 | 217,20 | 224,00 | 216,20 | 224,00 | 224,00 | 38.393 |
25 mar 2024 | 220,20 | 220,80 | 218,40 | 218,40 | 218,40 | 38.560 |
22 mar 2024 | 223,80 | 225,60 | 221,60 | 221,60 | 221,60 | 40.508 |
21 mar 2024 | 231,80 | 233,80 | 225,60 | 226,20 | 226,20 | 34.736 |
20 mar 2024 | 229,60 | 232,40 | 229,40 | 229,40 | 229,40 | 23.071 |
19 mar 2024 | 230,00 | 231,00 | 228,80 | 230,80 | 230,80 | 15.325 |
18 mar 2024 | 230,40 | 233,40 | 229,20 | 230,40 | 230,40 | 25.290 |
15 mar 2024 | 229,00 | 234,80 | 228,80 | 230,00 | 230,00 | 105.066 |
14 mar 2024 | 230,60 | 232,80 | 229,40 | 229,40 | 229,40 | 34.649 |
13 mar 2024 | 231,60 | 232,80 | 229,60 | 230,80 | 230,80 | 25.938 |
12 mar 2024 | 229,60 | 231,20 | 227,00 | 231,20 | 231,20 | 26.666 |
11 mar 2024 | 232,80 | 232,80 | 228,60 | 229,20 | 229,20 | 27.174 |
08 mar 2024 | 235,00 | 235,40 | 233,00 | 235,20 | 235,20 | 23.456 |
07 mar 2024 | 230,60 | 235,80 | 229,80 | 235,40 | 235,40 | 29.596 |
06 mar 2024 | 231,40 | 232,20 | 229,80 | 231,80 | 231,80 | 25.712 |
05 mar 2024 | 238,00 | 238,00 | 231,80 | 231,80 | 231,80 | 39.053 |
04 mar 2024 | 237,60 | 239,00 | 235,80 | 238,20 | 238,20 | 28.330 |
01 mar 2024 | 237,80 | 239,60 | 236,00 | 238,40 | 238,40 | 39.526 |
29 feb 2024 | 237,60 | 238,80 | 235,20 | 236,80 | 236,80 | 41.788 |
28 feb 2024 | 235,60 | 237,00 | 234,80 | 236,80 | 236,80 | 34.221 |
27 feb 2024 | 231,80 | 237,00 | 230,60 | 236,00 | 236,00 | 45.148 |
26 feb 2024 | 236,00 | 238,20 | 229,80 | 232,20 | 232,20 | 43.522 |
23 feb 2024 | 233,00 | 233,20 | 227,20 | 230,40 | 230,40 | 43.809 |
22 feb 2024 | 231,40 | 236,00 | 224,00 | 232,20 | 232,20 | 129.473 |
21 feb 2024 | 214,00 | 216,00 | 210,80 | 211,60 | 211,60 | 31.144 |
20 feb 2024 | 216,80 | 216,80 | 213,20 | 214,20 | 214,20 | 25.421 |
19 feb 2024 | 214,40 | 217,80 | 213,80 | 217,80 | 217,80 | 24.687 |
16 feb 2024 | 217,20 | 218,80 | 214,20 | 215,60 | 215,60 | 63.906 |
15 feb 2024 | 221,00 | 222,00 | 217,40 | 217,40 | 217,40 | 38.901 |
14 feb 2024 | 216,00 | 219,80 | 215,60 | 219,80 | 219,80 | 59.447 |
13 feb 2024 | 219,60 | 220,00 | 213,60 | 216,40 | 216,40 | 33.050 |
12 feb 2024 | 224,00 | 224,60 | 220,00 | 220,00 | 220,00 | 29.348 |
09 feb 2024 | 216,20 | 222,00 | 216,00 | 222,00 | 222,00 | 29.654 |
08 feb 2024 | 215,60 | 218,80 | 215,40 | 216,40 | 216,40 | 15.524 |
07 feb 2024 | 215,20 | 216,40 | 212,80 | 215,00 | 215,00 | 28.884 |
06 feb 2024 | 214,40 | 217,00 | 213,40 | 214,80 | 214,80 | 27.766 |
05 feb 2024 | 210,60 | 214,20 | 209,60 | 214,00 | 214,00 | 22.580 |
02 feb 2024 | 214,80 | 215,00 | 210,20 | 211,40 | 211,40 | 21.904 |
01 feb 2024 | 217,20 | 217,20 | 213,20 | 213,60 | 213,60 | 25.242 |
31 ene 2024 | 215,60 | 220,40 | 214,80 | 217,80 | 217,80 | 43.754 |
30 ene 2024 | 212,60 | 219,00 | 211,60 | 215,00 | 215,00 | 33.126 |
29 ene 2024 | 212,60 | 213,00 | 210,40 | 211,60 | 211,60 | 30.606 |
26 ene 2024 | 210,00 | 215,60 | 207,40 | 214,00 | 214,00 | 40.655 |
25 ene 2024 | 202,40 | 205,40 | 200,20 | 205,40 | 205,40 | 20.487 |
24 ene 2024 | 202,80 | 204,00 | 200,20 | 202,80 | 202,80 | 21.642 |
23 ene 2024 | 201,60 | 203,40 | 198,00 | 202,00 | 202,00 | 37.219 |
22 ene 2024 | 193,50 | 199,70 | 193,50 | 199,40 | 199,40 | 40.121 |
19 ene 2024 | 195,00 | 195,00 | 190,40 | 192,00 | 192,00 | 29.735 |
18 ene 2024 | 192,40 | 194,20 | 191,70 | 194,20 | 194,20 | 22.824 |
17 ene 2024 | 192,40 | 192,80 | 190,20 | 192,00 | 192,00 | 22.447 |
16 ene 2024 | 192,50 | 194,70 | 191,50 | 194,10 | 194,10 | 17.631 |
15 ene 2024 | 196,20 | 196,70 | 194,30 | 194,30 | 194,30 | 17.487 |
12 ene 2024 | 192,80 | 196,40 | 192,70 | 196,10 | 196,10 | 16.399 |
11 ene 2024 | 193,30 | 194,30 | 191,30 | 191,90 | 191,90 | 17.125 |
10 ene 2024 | 191,80 | 193,60 | 190,80 | 192,40 | 192,40 | 18.936 |
09 ene 2024 | 192,70 | 192,70 | 189,40 | 191,50 | 191,50 | 20.765 |
08 ene 2024 | 189,90 | 192,60 | 187,60 | 192,40 | 192,40 | 15.423 |
05 ene 2024 | 191,70 | 191,70 | 187,00 | 189,80 | 189,80 | 13.640 |
04 ene 2024 | 191,90 | 193,50 | 190,80 | 193,50 | 193,50 | 12.859 |
03 ene 2024 | 194,00 | 194,40 | 190,70 | 191,70 | 191,70 | 28.225 |
02 ene 2024 | 198,10 | 199,10 | 194,70 | 195,10 | 195,10 | 17.594 |
29 dic 2023 | 197,40 | 199,70 | 197,40 | 197,80 | 197,80 | 13.860 |
28 dic 2023 | 199,30 | 199,60 | 196,60 | 197,40 | 197,40 | 11.276 |
27 dic 2023 | 197,50 | 200,20 | 197,50 | 199,00 | 199,00 | 20.112 |
22 dic 2023 | 197,00 | 197,30 | 195,20 | 197,10 | 197,10 | 12.923 |
21 dic 2023 | 194,50 | 197,40 | 193,60 | 197,40 | 197,40 | 20.456 |
20 dic 2023 | 195,30 | 196,00 | 193,50 | 195,90 | 195,90 | 33.754 |
19 dic 2023 | 194,90 | 197,60 | 194,80 | 195,40 | 195,40 | 32.639 |
18 dic 2023 | 194,30 | 195,80 | 192,70 | 193,70 | 193,70 | 35.443 |
15 dic 2023 | 196,10 | 197,60 | 194,90 | 195,20 | 195,20 | 77.711 |
14 dic 2023 | 195,00 | 198,70 | 195,00 | 195,80 | 195,80 | 34.768 |
13 dic 2023 | 190,10 | 194,20 | 190,10 | 192,90 | 192,90 | 26.287 |
12 dic 2023 | 190,20 | 190,80 | 188,80 | 189,80 | 189,80 | 27.302 |
11 dic 2023 | 190,30 | 191,00 | 188,70 | 190,20 | 190,20 | 26.885 |
08 dic 2023 | 189,60 | 191,30 | 189,30 | 190,60 | 190,60 | 55.937 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |