Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 219,60 | 221,00 | 218,60 | 219,40 | 219,40 | 98.755 |
25 abr 2024 | 218,60 | 220,20 | 217,00 | 219,60 | 219,60 | 177.367 |
24 abr 2024 | 220,00 | 220,00 | 217,20 | 218,60 | 218,60 | 168.539 |
23 abr 2024 | 220,00 | 222,60 | 218,80 | 220,00 | 220,00 | 177.567 |
22 abr 2024 | 219,40 | 221,60 | 218,60 | 220,00 | 220,00 | 192.629 |
19 abr 2024 | 219,00 | 219,20 | 215,60 | 218,60 | 218,60 | 173.234 |
18 abr 2024 | 215,40 | 220,00 | 215,40 | 219,00 | 219,00 | 209.085 |
17 abr 2024 | 213,80 | 217,20 | 213,20 | 214,80 | 214,80 | 200.052 |
16 abr 2024 | 215,80 | 219,80 | 213,60 | 213,60 | 213,60 | 273.698 |
15 abr 2024 | 220,00 | 221,00 | 215,00 | 215,40 | 215,40 | 229.623 |
12 abr 2024 | 219,40 | 223,20 | 218,60 | 220,00 | 220,00 | 203.287 |
11 abr 2024 | 218,00 | 220,60 | 216,00 | 219,20 | 219,20 | 289.030 |
10 abr 2024 | 218,00 | 220,60 | 217,20 | 218,20 | 218,20 | 189.070 |
09 abr 2024 | 217,00 | 217,80 | 215,20 | 217,40 | 217,40 | 157.162 |
08 abr 2024 | 214,00 | 217,80 | 214,00 | 217,00 | 217,00 | 178.787 |
05 abr 2024 | 216,20 | 218,60 | 213,20 | 214,40 | 214,40 | 441.941 |
04 abr 2024 | 220,00 | 220,00 | 216,60 | 218,00 | 218,00 | 214.774 |
03 abr 2024 | 217,60 | 220,20 | 216,20 | 220,00 | 220,00 | 241.385 |
02 abr 2024 | 218,20 | 220,80 | 215,40 | 218,00 | 218,00 | 280.161 |
28 mar 2024 | 216,20 | 219,40 | 214,90 | 218,20 | 218,20 | 322.385 |
27 mar 2024 | 208,30 | 211,80 | 207,20 | 210,90 | 210,90 | 162.263 |
26 mar 2024 | 209,70 | 213,60 | 208,00 | 208,40 | 208,40 | 301.982 |
25 mar 2024 | 208,50 | 214,90 | 208,30 | 209,60 | 209,60 | 455.736 |
22 mar 2024 | 204,00 | 206,30 | 203,10 | 204,20 | 204,20 | 193.964 |
21 mar 2024 | 201,60 | 204,90 | 199,60 | 203,10 | 203,10 | 306.913 |
20 mar 2024 | 201,10 | 201,40 | 199,25 | 200,50 | 200,50 | 280.047 |
19 mar 2024 | 200,00 | 201,10 | 198,45 | 201,10 | 201,10 | 313.404 |
18 mar 2024 | 198,55 | 200,80 | 196,00 | 200,00 | 200,00 | 270.356 |
15 mar 2024 | 193,80 | 201,70 | 193,75 | 199,95 | 199,95 | 515.457 |
14 mar 2024 | 187,15 | 194,50 | 187,15 | 194,40 | 194,40 | 905.605 |
13 mar 2024 | 187,35 | 190,35 | 186,90 | 190,00 | 190,00 | 205.285 |
12 mar 2024 | 188,00 | 189,00 | 186,65 | 187,85 | 187,85 | 240.771 |
11 mar 2024 | 186,00 | 187,70 | 185,00 | 186,95 | 186,95 | 154.162 |
08 mar 2024 | 185,70 | 188,75 | 184,45 | 187,00 | 187,00 | 199.280 |
07 mar 2024 | 185,70 | 189,75 | 185,70 | 188,00 | 188,00 | 188.433 |
06 mar 2024 | 184,35 | 188,25 | 184,10 | 186,20 | 186,20 | 157.676 |
05 mar 2024 | 186,50 | 186,65 | 181,00 | 184,35 | 184,35 | 445.145 |
04 mar 2024 | 189,70 | 191,15 | 186,10 | 187,10 | 187,10 | 199.330 |
01 mar 2024 | 193,15 | 193,70 | 188,45 | 189,70 | 189,70 | 276.221 |
29 feb 2024 | 192,05 | 193,95 | 190,00 | 193,15 | 193,15 | 551.157 |
28 feb 2024 | 183,55 | 188,85 | 178,65 | 188,05 | 188,05 | 701.721 |
27 feb 2024 | 160,50 | 179,80 | 159,90 | 178,25 | 178,25 | 983.127 |
26 feb 2024 | 163,05 | 164,60 | 159,90 | 161,05 | 161,05 | 265.026 |
23 feb 2024 | 164,00 | 164,90 | 161,65 | 163,70 | 163,70 | 184.580 |
22 feb 2024 | 164,00 | 165,00 | 162,95 | 164,35 | 164,35 | 120.504 |
21 feb 2024 | 165,20 | 165,20 | 162,90 | 162,90 | 162,90 | 149.977 |
20 feb 2024 | 165,00 | 165,80 | 162,80 | 165,80 | 165,80 | 153.772 |
19 feb 2024 | 165,30 | 167,30 | 165,10 | 166,15 | 166,15 | 72.726 |
16 feb 2024 | 166,25 | 166,40 | 164,75 | 165,95 | 165,95 | 170.245 |
15 feb 2024 | 163,70 | 166,65 | 163,20 | 166,25 | 166,25 | 358.133 |
14 feb 2024 | 167,00 | 167,15 | 163,95 | 164,65 | 164,65 | 232.143 |
13 feb 2024 | 169,05 | 170,00 | 166,50 | 167,00 | 167,00 | 224.141 |
12 feb 2024 | 170,00 | 172,20 | 167,80 | 169,45 | 169,45 | 169.688 |
09 feb 2024 | 172,50 | 172,50 | 168,65 | 170,40 | 170,40 | 235.850 |
08 feb 2024 | 169,45 | 172,90 | 169,05 | 169,05 | 169,05 | 180.052 |
07 feb 2024 | 171,70 | 173,35 | 169,10 | 169,45 | 169,45 | 368.035 |
06 feb 2024 | 172,00 | 174,15 | 170,05 | 173,70 | 173,70 | 265.821 |
05 feb 2024 | 175,55 | 177,25 | 172,45 | 172,65 | 172,65 | 242.062 |
02 feb 2024 | 177,50 | 179,10 | 175,90 | 175,90 | 175,90 | 173.915 |
01 feb 2024 | 177,50 | 179,60 | 177,05 | 177,50 | 177,50 | 170.351 |
31 ene 2024 | 179,40 | 180,00 | 178,35 | 179,00 | 179,00 | 196.356 |
30 ene 2024 | 179,40 | 180,75 | 178,55 | 179,45 | 179,45 | 142.405 |
29 ene 2024 | 184,80 | 184,80 | 178,60 | 179,75 | 179,75 | 314.533 |
26 ene 2024 | 182,85 | 184,80 | 180,75 | 184,80 | 184,80 | 218.970 |
25 ene 2024 | 182,25 | 183,15 | 180,95 | 182,85 | 182,85 | 252.924 |
24 ene 2024 | 184,90 | 186,20 | 181,80 | 182,75 | 182,75 | 194.592 |
23 ene 2024 | 185,50 | 186,00 | 183,15 | 184,35 | 184,35 | 204.198 |
22 ene 2024 | 185,20 | 187,30 | 185,00 | 185,90 | 185,90 | 156.238 |
19 ene 2024 | 187,85 | 188,40 | 185,20 | 185,20 | 185,20 | 169.511 |
18 ene 2024 | 186,50 | 189,20 | 185,45 | 187,95 | 187,95 | 209.216 |
17 ene 2024 | 186,30 | 187,95 | 183,15 | 184,40 | 184,40 | 199.587 |
16 ene 2024 | 189,95 | 191,45 | 187,20 | 188,20 | 188,20 | 261.136 |
15 ene 2024 | 192,05 | 192,85 | 190,40 | 191,00 | 191,00 | 147.924 |
12 ene 2024 | 191,40 | 193,50 | 190,30 | 193,50 | 193,50 | 259.957 |
11 ene 2024 | 191,70 | 194,90 | 190,30 | 190,90 | 190,90 | 275.403 |
10 ene 2024 | 191,00 | 191,30 | 189,10 | 191,00 | 191,00 | 193.964 |
09 ene 2024 | 192,50 | 194,20 | 189,30 | 191,25 | 191,25 | 213.122 |
08 ene 2024 | 191,80 | 192,90 | 188,50 | 192,40 | 192,40 | 211.289 |
05 ene 2024 | 191,25 | 194,10 | 189,45 | 190,05 | 190,05 | 277.841 |
04 ene 2024 | 182,90 | 187,60 | 182,80 | 186,20 | 186,20 | 213.643 |
03 ene 2024 | 185,70 | 186,60 | 182,85 | 182,90 | 182,90 | 214.790 |
02 ene 2024 | 180,55 | 186,40 | 180,55 | 184,25 | 184,25 | 220.513 |
29 dic 2023 | 179,95 | 182,00 | 179,95 | 180,25 | 180,25 | 176.007 |
28 dic 2023 | 182,10 | 182,80 | 179,35 | 179,95 | 179,95 | 190.718 |
27 dic 2023 | 181,00 | 183,00 | 180,95 | 182,10 | 182,10 | 181.478 |
22 dic 2023 | 181,80 | 182,05 | 178,90 | 181,05 | 181,05 | 207.107 |
21 dic 2023 | 183,25 | 184,95 | 180,85 | 181,25 | 181,25 | 330.921 |
20 dic 2023 | 181,20 | 186,45 | 180,70 | 186,45 | 186,45 | 455.727 |
19 dic 2023 | 173,35 | 181,45 | 173,35 | 181,20 | 181,20 | 435.419 |
18 dic 2023 | 173,75 | 175,20 | 171,85 | 173,35 | 173,35 | 317.573 |
15 dic 2023 | 177,00 | 183,70 | 174,40 | 175,15 | 175,15 | 1.143.600 |
14 dic 2023 | 169,45 | 171,45 | 168,95 | 170,50 | 170,50 | 424.921 |
13 dic 2023 | 169,60 | 170,45 | 166,65 | 167,25 | 167,25 | 236.621 |
12 dic 2023 | 171,60 | 172,20 | 169,50 | 169,60 | 169,60 | 192.491 |
11 dic 2023 | 172,60 | 173,70 | 169,70 | 172,15 | 172,15 | 224.102 |
08 dic 2023 | 172,05 | 174,40 | 171,40 | 173,00 | 173,00 | 161.128 |
07 dic 2023 | 172,70 | 174,15 | 171,70 | 172,45 | 172,45 | 136.245 |
06 dic 2023 | 169,55 | 173,70 | 168,20 | 173,20 | 173,20 | 267.006 |
05 dic 2023 | 178,50 | 179,00 | 169,55 | 169,55 | 169,55 | 508.050 |
04 dic 2023 | 177,80 | 182,85 | 177,80 | 180,00 | 180,00 | 310.544 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |