Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 195,80 | 200,50 | 195,35 | 196,20 | 196,20 | 222.555 |
02 may 2024 | 195,35 | 196,70 | 192,50 | 193,80 | 193,80 | 124.916 |
30 abr 2024 | 197,50 | 197,80 | 193,40 | 193,65 | 193,65 | 148.266 |
29 abr 2024 | 196,00 | 197,45 | 193,60 | 196,85 | 196,85 | 122.740 |
26 abr 2024 | 194,90 | 197,00 | 194,00 | 194,95 | 194,95 | 157.323 |
25 abr 2024 | 193,20 | 193,90 | 190,45 | 193,50 | 193,50 | 131.882 |
24 abr 2024 | 193,65 | 195,30 | 192,05 | 192,15 | 192,15 | 129.797 |
23 abr 2024 | 195,00 | 195,60 | 192,50 | 194,05 | 194,05 | 129.135 |
22 abr 2024 | 193,50 | 194,40 | 190,40 | 193,65 | 193,65 | 140.841 |
19 abr 2024 | 191,20 | 191,60 | 188,00 | 191,00 | 191,00 | 194.953 |
18 abr 2024 | 192,30 | 194,50 | 191,05 | 192,80 | 192,80 | 197.500 |
17 abr 2024 | 197,00 | 197,95 | 193,90 | 193,90 | 193,90 | 249.714 |
16 abr 2024 | 196,80 | 197,85 | 195,10 | 196,50 | 196,50 | 273.019 |
15 abr 2024 | 200,30 | 204,30 | 200,30 | 200,90 | 200,90 | 169.844 |
12 abr 2024 | 205,10 | 206,00 | 198,85 | 200,00 | 200,00 | 270.442 |
11 abr 2024 | 207,60 | 208,90 | 203,80 | 205,10 | 205,10 | 199.970 |
10 abr 2024 | 211,70 | 213,70 | 207,40 | 208,20 | 208,20 | 140.796 |
09 abr 2024 | 207,90 | 211,90 | 207,30 | 209,40 | 209,40 | 110.055 |
08 abr 2024 | 208,50 | 209,50 | 207,00 | 209,40 | 209,40 | 80.265 |
05 abr 2024 | 211,00 | 212,50 | 207,30 | 208,20 | 208,20 | 158.345 |
04 abr 2024 | 212,40 | 213,80 | 210,30 | 212,90 | 212,90 | 137.158 |
03 abr 2024 | 204,00 | 210,80 | 203,90 | 210,30 | 210,30 | 165.904 |
02 abr 2024 | 211,30 | 211,50 | 204,40 | 205,00 | 205,00 | 140.874 |
28 mar 2024 | 211,00 | 212,50 | 208,00 | 209,40 | 209,40 | 151.259 |
27 mar 2024 | 203,50 | 208,30 | 203,10 | 208,00 | 208,00 | 138.931 |
26 mar 2024 | 202,70 | 204,10 | 200,40 | 203,70 | 203,70 | 136.562 |
25 mar 2024 | 200,40 | 202,50 | 199,85 | 200,90 | 200,90 | 87.600 |
22 mar 2024 | 203,30 | 204,00 | 200,40 | 200,80 | 200,80 | 134.723 |
21 mar 2024 | 202,00 | 208,10 | 201,60 | 203,80 | 203,80 | 209.000 |
20 mar 2024 | 194,00 | 200,10 | 193,80 | 199,50 | 199,50 | 230.832 |
19 mar 2024 | 203,80 | 203,80 | 199,65 | 201,10 | 201,10 | 193.528 |
18 mar 2024 | 209,60 | 209,60 | 204,60 | 206,90 | 206,90 | 188.880 |
15 mar 2024 | 209,20 | 210,60 | 207,20 | 208,70 | 208,70 | 189.727 |
14 mar 2024 | 208,80 | 214,90 | 208,80 | 209,80 | 209,80 | 163.991 |
13 mar 2024 | 209,20 | 210,10 | 207,00 | 208,90 | 208,90 | 113.228 |
12 mar 2024 | 208,90 | 210,60 | 207,50 | 209,20 | 209,20 | 98.997 |
11 mar 2024 | 206,60 | 208,90 | 206,50 | 208,00 | 208,00 | 65.107 |
08 mar 2024 | 209,00 | 209,30 | 204,10 | 208,10 | 208,10 | 119.236 |
07 mar 2024 | 206,30 | 209,80 | 204,20 | 208,20 | 208,20 | 143.968 |
06 mar 2024 | 209,40 | 211,50 | 207,50 | 207,50 | 207,50 | 105.536 |
05 mar 2024 | 208,20 | 209,80 | 207,50 | 209,40 | 209,40 | 78.754 |
04 mar 2024 | 211,30 | 211,40 | 208,10 | 210,00 | 210,00 | 92.663 |
01 mar 2024 | 209,00 | 212,50 | 208,90 | 211,90 | 211,90 | 163.280 |
29 feb 2024 | 211,70 | 213,00 | 207,70 | 208,60 | 208,60 | 200.187 |
28 feb 2024 | 211,80 | 212,70 | 209,00 | 211,00 | 211,00 | 99.732 |
27 feb 2024 | 207,80 | 212,50 | 207,70 | 211,70 | 211,70 | 129.587 |
26 feb 2024 | 208,20 | 209,50 | 205,50 | 208,90 | 208,90 | 162.741 |
23 feb 2024 | 211,40 | 212,00 | 208,60 | 209,20 | 209,20 | 124.185 |
22 feb 2024 | 213,90 | 214,20 | 211,70 | 211,70 | 211,70 | 92.611 |
21 feb 2024 | 213,20 | 216,10 | 212,40 | 212,50 | 212,50 | 97.680 |
20 feb 2024 | 218,60 | 218,60 | 211,30 | 212,60 | 212,60 | 192.744 |
19 feb 2024 | 216,70 | 221,10 | 216,40 | 219,20 | 219,20 | 145.251 |
16 feb 2024 | 214,80 | 222,70 | 214,80 | 217,70 | 217,70 | 264.553 |
15 feb 2024 | 210,60 | 213,70 | 209,90 | 212,90 | 212,90 | 134.936 |
14 feb 2024 | 208,50 | 209,70 | 207,20 | 209,30 | 209,30 | 153.138 |
13 feb 2024 | 212,30 | 213,10 | 208,80 | 209,10 | 209,10 | 125.283 |
12 feb 2024 | 208,90 | 214,50 | 208,80 | 212,40 | 212,40 | 205.183 |
09 feb 2024 | 206,60 | 209,60 | 206,10 | 207,50 | 207,50 | 168.886 |
08 feb 2024 | 201,60 | 207,40 | 201,60 | 206,10 | 206,10 | 284.264 |
07 feb 2024 | 198,00 | 204,00 | 198,00 | 200,60 | 200,60 | 188.778 |
06 feb 2024 | 197,90 | 199,20 | 195,55 | 197,30 | 197,30 | 163.981 |
05 feb 2024 | 198,75 | 200,10 | 196,90 | 197,50 | 197,50 | 177.076 |
02 feb 2024 | 198,15 | 203,50 | 197,85 | 198,75 | 198,75 | 197.533 |
01 feb 2024 | 202,50 | 204,70 | 201,50 | 201,70 | 201,70 | 205.338 |
31 ene 2024 | 206,00 | 206,00 | 202,70 | 203,70 | 203,70 | 163.210 |
30 ene 2024 | 204,20 | 206,50 | 203,10 | 204,20 | 204,20 | 210.758 |
29 ene 2024 | 203,30 | 203,80 | 201,00 | 202,30 | 202,30 | 223.496 |
26 ene 2024 | 201,20 | 204,60 | 197,55 | 202,00 | 202,00 | 411.250 |
25 ene 2024 | 197,10 | 199,25 | 193,95 | 195,80 | 195,80 | 357.772 |
24 ene 2024 | 200,00 | 203,30 | 197,35 | 197,85 | 197,85 | 572.501 |
23 ene 2024 | 210,00 | 211,10 | 202,30 | 203,20 | 203,20 | 476.680 |
22 ene 2024 | 214,10 | 215,10 | 210,70 | 212,90 | 212,90 | 125.635 |
19 ene 2024 | 214,60 | 216,10 | 211,20 | 212,30 | 212,30 | 125.274 |
18 ene 2024 | 218,00 | 219,10 | 210,40 | 214,00 | 214,00 | 196.004 |
17 ene 2024 | 211,00 | 214,00 | 210,20 | 211,90 | 211,90 | 136.002 |
16 ene 2024 | 213,50 | 215,30 | 212,70 | 214,20 | 214,20 | 80.461 |
15 ene 2024 | 217,90 | 219,20 | 215,80 | 215,90 | 215,90 | 93.167 |
12 ene 2024 | 215,00 | 217,40 | 212,50 | 215,20 | 215,20 | 168.636 |
11 ene 2024 | 216,70 | 219,70 | 215,70 | 216,60 | 216,60 | 136.174 |
10 ene 2024 | 218,40 | 219,80 | 217,30 | 217,80 | 217,80 | 105.268 |
09 ene 2024 | 221,90 | 222,50 | 219,10 | 219,40 | 219,40 | 76.075 |
08 ene 2024 | 218,50 | 220,90 | 214,60 | 220,60 | 220,60 | 123.176 |
05 ene 2024 | 220,00 | 221,30 | 216,80 | 218,80 | 218,80 | 136.352 |
04 ene 2024 | 220,00 | 223,20 | 218,80 | 223,20 | 223,20 | 149.976 |
03 ene 2024 | 227,20 | 228,60 | 219,70 | 220,00 | 220,00 | 215.532 |
29 dic 2023 | 228,60 | 231,30 | 228,30 | 228,60 | 228,60 | 56.112 |
28 dic 2023 | 229,60 | 229,80 | 227,20 | 227,80 | 227,80 | 75.637 |
27 dic 2023 | 227,70 | 230,40 | 227,30 | 228,70 | 228,70 | 91.435 |
22 dic 2023 | 227,70 | 227,70 | 225,70 | 225,90 | 225,90 | 89.229 |
21 dic 2023 | 229,30 | 230,00 | 226,40 | 228,70 | 228,70 | 114.154 |
20 dic 2023 | 232,30 | 232,30 | 229,60 | 231,70 | 231,70 | 69.911 |
19 dic 2023 | 232,80 | 235,00 | 231,50 | 231,80 | 231,80 | 71.482 |
18 dic 2023 | 234,10 | 235,20 | 232,30 | 233,00 | 233,00 | 81.781 |
15 dic 2023 | 238,90 | 239,50 | 234,90 | 234,90 | 234,90 | 135.488 |
14 dic 2023 | 232,30 | 240,50 | 232,30 | 237,60 | 237,60 | 203.062 |
13 dic 2023 | 228,10 | 232,00 | 228,00 | 228,50 | 228,50 | 93.226 |
12 dic 2023 | 231,00 | 233,30 | 229,20 | 229,70 | 229,70 | 101.246 |
11 dic 2023 | 229,10 | 231,70 | 228,60 | 231,20 | 231,20 | 89.246 |
08 dic 2023 | 225,50 | 230,70 | 225,10 | 228,50 | 228,50 | 158.811 |
07 dic 2023 | 225,60 | 227,20 | 223,80 | 225,50 | 225,50 | 135.396 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |