Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 164,30 | 165,56 | 161,84 | 161,84 | 161,84 | 145 |
30 may 2024 | 163,80 | 164,42 | 162,66 | 162,66 | 162,66 | 144 |
29 may 2024 | 163,54 | 163,54 | 163,54 | 163,54 | 163,54 | - |
28 may 2024 | 164,04 | 164,04 | 163,54 | 163,54 | 163,54 | 125 |
24 may 2024 | 161,18 | 161,18 | 160,62 | 160,88 | 160,88 | 223 |
23 may 2024 | 166,64 | 167,30 | 166,64 | 166,76 | 166,76 | 123 |
22 may 2024 | 169,20 | 169,62 | 169,20 | 169,60 | 169,60 | 286 |
21 may 2024 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
20 may 2024 | 163,54 | 163,54 | 160,48 | 160,62 | 160,62 | 255 |
17 may 2024 | 160,84 | 160,84 | 160,76 | 160,76 | 160,76 | 75 |
16 may 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | 25 |
15 may 2024 | 164,06 | 165,14 | 163,92 | 163,92 | 163,92 | 200 |
14 may 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | - |
13 may 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | - |
10 may 2024 | 160,70 | 160,98 | 160,02 | 160,02 | 160,02 | 225 |
09 may 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | 75 |
08 may 2024 | 165,54 | 165,54 | 159,32 | 159,32 | 159,32 | 125 |
07 may 2024 | 170,62 | 170,62 | 167,50 | 167,50 | 167,50 | 136 |
03 may 2024 | 168,04 | 169,24 | 166,76 | 169,24 | 169,24 | 469 |
02 may 2024 | 170,62 | 172,04 | 169,76 | 169,76 | 169,76 | 734 |
01 may 2024 | 173,12 | 173,12 | 173,12 | 173,12 | 173,12 | - |
30 abr 2024 | 180,62 | 180,62 | 173,08 | 173,12 | 173,12 | 662 |
29 abr 2024 | 163,92 | 175,06 | 163,72 | 175,06 | 175,06 | 1053 |
26 abr 2024 | 161,64 | 161,70 | 157,84 | 157,84 | 157,84 | 667 |
25 abr 2024 | 150,16 | 153,82 | 148,56 | 153,82 | 153,82 | 314 |
24 abr 2024 | 152,42 | 155,40 | 148,50 | 155,40 | 155,40 | 1764 |
23 abr 2024 | 133,38 | 135,96 | 132,52 | 135,96 | 135,96 | 950 |
22 abr 2024 | 135,52 | 135,52 | 131,84 | 131,84 | 131,84 | 75 |
19 abr 2024 | 137,84 | 138,70 | 137,84 | 138,10 | 138,10 | 446 |
18 abr 2024 | 145,48 | 145,48 | 141,96 | 142,24 | 142,24 | 350 |
17 abr 2024 | 147,72 | 148,72 | 147,46 | 148,72 | 148,72 | 125 |
16 abr 2024 | 151,02 | 151,02 | 146,48 | 146,48 | 146,48 | 170 |
15 abr 2024 | 160,94 | 160,94 | 159,72 | 159,72 | 159,72 | 125 |
12 abr 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | 1 |
11 abr 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | 25 |
10 abr 2024 | 163,52 | 163,52 | 163,52 | 161,28 | 161,28 | 25 |
09 abr 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | 1 |
08 abr 2024 | 156,96 | 156,96 | 156,26 | 156,26 | 156,26 | 232 |
05 abr 2024 | 158,82 | 158,82 | 157,52 | 157,52 | 157,52 | 225 |
04 abr 2024 | 155,28 | 155,28 | 155,28 | 155,28 | 155,28 | 25 |
03 abr 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | 25 |
02 abr 2024 | 161,42 | 161,92 | 152,30 | 152,30 | 152,30 | 137 |
28 mar 2024 | 167,20 | 167,20 | 165,92 | 167,00 | 167,00 | 100 |
27 mar 2024 | 165,48 | 166,76 | 165,34 | 166,76 | 166,76 | 266 |
26 mar 2024 | 164,44 | 165,62 | 164,44 | 165,62 | 165,62 | 125 |
25 mar 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,26 | 24 |
22 mar 2024 | 156,78 | 156,78 | 154,94 | 154,94 | 154,94 | 44 |
21 mar 2024 | 162,96 | 163,34 | 161,96 | 162,66 | 162,66 | 150 |
20 mar 2024 | 157,94 | 157,94 | 157,94 | 157,94 | 157,94 | - |
19 mar 2024 | 160,56 | 160,56 | 157,94 | 157,94 | 157,94 | 75 |
18 mar 2024 | 153,90 | 154,68 | 153,90 | 154,44 | 154,44 | 175 |
15 mar 2024 | 150,92 | 151,30 | 150,92 | 151,30 | 151,30 | 139 |
14 mar 2024 | 152,82 | 152,82 | 152,80 | 152,80 | 152,80 | 175 |
13 mar 2024 | 161,22 | 161,22 | 158,82 | 158,82 | 158,82 | 269 |
12 mar 2024 | 160,82 | 160,82 | 160,82 | 160,82 | 160,82 | - |
11 mar 2024 | 161,26 | 161,26 | 160,24 | 160,82 | 160,82 | 200 |
08 mar 2024 | 164,38 | 167,08 | 163,94 | 165,80 | 165,80 | 250 |
07 mar 2024 | 160,64 | 160,64 | 160,16 | 160,16 | 160,16 | 75 |
06 mar 2024 | 168,06 | 168,28 | 164,92 | 164,92 | 164,92 | 275 |
05 mar 2024 | 170,76 | 170,94 | 170,18 | 170,18 | 170,18 | 147 |
04 mar 2024 | 185,00 | 185,00 | 185,00 | 185,00 | 185,00 | - |
01 mar 2024 | 185,00 | 185,00 | 185,00 | 185,00 | 185,00 | 25 |
29 feb 2024 | 186,12 | 186,32 | 185,80 | 186,20 | 186,20 | 325 |
28 feb 2024 | 185,40 | 185,40 | 185,16 | 185,16 | 185,16 | 92 |
27 feb 2024 | 183,94 | 183,94 | 183,90 | 183,90 | 183,90 | 91 |
26 feb 2024 | 176,34 | 176,34 | 176,34 | 176,34 | 176,34 | 30 |
23 feb 2024 | 181,10 | 181,26 | 181,10 | 181,26 | 181,26 | 132 |
22 feb 2024 | 180,96 | 180,96 | 178,68 | 178,68 | 178,68 | 113 |
21 feb 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 178,44 | 25 |
20 feb 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 183,50 | 38 |
19 feb 2024 | 184,06 | 184,06 | 183,94 | 183,94 | 183,94 | 136 |
16 feb 2024 | 188,40 | 189,14 | 188,40 | 189,14 | 189,14 | 205 |
15 feb 2024 | 176,70 | 177,46 | 176,40 | 176,40 | 176,40 | 56 |
14 feb 2024 | 172,44 | 172,44 | 172,44 | 172,44 | 172,44 | - |
13 feb 2024 | 174,62 | 174,74 | 172,44 | 172,44 | 172,44 | 200 |
12 feb 2024 | 179,32 | 179,98 | 179,32 | 179,98 | 179,98 | 150 |
09 feb 2024 | 175,30 | 175,30 | 175,30 | 175,30 | 175,30 | - |
08 feb 2024 | 175,28 | 175,30 | 174,94 | 175,30 | 175,30 | 475 |
07 feb 2024 | 173,08 | 173,46 | 173,04 | 173,46 | 173,46 | 675 |
06 feb 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | 25 |
05 feb 2024 | 173,50 | 173,50 | 173,50 | 173,50 | 173,50 | 25 |
02 feb 2024 | 174,94 | 174,94 | 174,94 | 174,94 | 174,94 | 25 |
01 feb 2024 | 178,02 | 178,02 | 178,02 | 178,02 | 178,02 | - |
31 ene 2024 | 178,02 | 178,02 | 178,02 | 178,02 | 178,02 | - |
30 ene 2024 | 178,84 | 180,04 | 178,02 | 178,02 | 178,02 | 453 |
29 ene 2024 | 171,40 | 171,44 | 171,40 | 171,44 | 171,44 | 60 |
26 ene 2024 | 169,32 | 170,66 | 168,54 | 170,66 | 170,66 | 599 |
25 ene 2024 | 179,44 | 179,96 | 175,64 | 175,64 | 175,64 | 140 |
24 ene 2024 | 195,20 | 195,56 | 195,20 | 195,42 | 195,42 | 220 |
23 ene 2024 | 191,28 | 195,86 | 191,28 | 195,86 | 195,86 | 130 |
22 ene 2024 | 196,14 | 196,48 | 194,76 | 194,76 | 194,76 | 180 |
19 ene 2024 | 198,28 | 198,28 | 198,28 | 198,28 | 198,28 | - |
18 ene 2024 | 197,88 | 198,36 | 197,88 | 198,28 | 198,28 | 160 |
17 ene 2024 | 198,40 | 198,72 | 198,32 | 198,72 | 198,72 | 140 |
16 ene 2024 | 197,32 | 197,60 | 196,12 | 196,12 | 196,12 | 68 |
15 ene 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 201,10 | 40 |
12 ene 2024 | 203,75 | 203,75 | 201,05 | 201,05 | 201,05 | 289 |
11 ene 2024 | 214,60 | 214,60 | 214,60 | 214,60 | 214,60 | 44 |
10 ene 2024 | 215,50 | 215,50 | 215,50 | 215,50 | 215,50 | 20 |
09 ene 2024 | 215,25 | 215,25 | 215,25 | 215,25 | 215,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |