Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 114,53 | 115,08 | 112,30 | 113,88 | 113,88 | 306.800 |
15 mar 2024 | 113,36 | 115,87 | 112,18 | 112,85 | 112,85 | 441.800 |
14 mar 2024 | 117,10 | 117,46 | 112,09 | 113,46 | 113,46 | 263.000 |
13 mar 2024 | 116,00 | 119,23 | 116,00 | 117,83 | 117,83 | 285.700 |
12 mar 2024 | 116,93 | 119,28 | 116,00 | 117,03 | 117,03 | 319.500 |
11 mar 2024 | 116,96 | 118,45 | 115,99 | 116,26 | 116,26 | 182.100 |
08 mar 2024 | 119,23 | 121,45 | 116,88 | 117,00 | 117,00 | 304.300 |
07 mar 2024 | 116,05 | 118,06 | 116,05 | 117,26 | 117,26 | 267.000 |
06 mar 2024 | 118,65 | 118,65 | 115,70 | 115,97 | 115,97 | 215.500 |
05 mar 2024 | 111,11 | 117,90 | 111,11 | 117,06 | 117,06 | 386.100 |
04 mar 2024 | 112,77 | 113,10 | 110,61 | 112,06 | 112,06 | 232.300 |
01 mar 2024 | 113,93 | 114,64 | 111,94 | 112,48 | 112,48 | 308.600 |
29 feb 2024 | 114,59 | 116,19 | 112,17 | 113,12 | 113,12 | 380.100 |
28 feb 2024 | 113,62 | 114,12 | 112,46 | 112,55 | 112,55 | 292.100 |
27 feb 2024 | 116,67 | 117,48 | 114,70 | 115,16 | 115,16 | 232.100 |
26 feb 2024 | 114,81 | 115,95 | 113,43 | 114,90 | 114,90 | 267.400 |
23 feb 2024 | 116,69 | 116,87 | 114,80 | 115,03 | 115,03 | 280.000 |
22 feb 2024 | 115,91 | 117,44 | 115,01 | 116,24 | 116,24 | 301.100 |
21 feb 2024 | 116,44 | 117,78 | 115,23 | 116,71 | 116,71 | 378.800 |
20 feb 2024 | 116,90 | 120,96 | 113,62 | 117,54 | 117,54 | 481.600 |
16 feb 2024 | 122,98 | 123,73 | 118,78 | 119,06 | 119,06 | 469.600 |
15 feb 2024 | 118,64 | 123,24 | 118,64 | 123,13 | 123,13 | 299.400 |
14 feb 2024 | 118,39 | 118,47 | 116,34 | 117,35 | 117,35 | 209.200 |
13 feb 2024 | 117,54 | 118,26 | 115,33 | 116,19 | 116,19 | 261.600 |
12 feb 2024 | 119,73 | 122,74 | 119,73 | 121,09 | 121,09 | 201.200 |
09 feb 2024 | 120,00 | 120,78 | 118,59 | 120,01 | 120,01 | 365.200 |
08 feb 2024 | 116,99 | 119,89 | 115,97 | 119,81 | 119,81 | 544.300 |
07 feb 2024 | 120,97 | 120,97 | 116,97 | 117,21 | 117,21 | 241.100 |
06 feb 2024 | 116,80 | 120,70 | 116,79 | 120,13 | 120,13 | 165.500 |
05 feb 2024 | 117,25 | 117,87 | 116,33 | 117,35 | 117,35 | 149.400 |
02 feb 2024 | 117,67 | 119,82 | 116,33 | 118,90 | 118,90 | 183.400 |
01 feb 2024 | 116,73 | 119,69 | 116,10 | 119,04 | 119,04 | 209.600 |
31 ene 2024 | 119,55 | 120,18 | 115,01 | 115,29 | 115,29 | 228.900 |
30 ene 2024 | 120,38 | 121,35 | 119,17 | 119,25 | 119,25 | 165.100 |
29 ene 2024 | 118,38 | 120,46 | 117,75 | 120,18 | 120,18 | 186.400 |
26 ene 2024 | 119,13 | 121,09 | 118,26 | 118,61 | 118,61 | 220.500 |
25 ene 2024 | 117,99 | 118,00 | 116,63 | 117,41 | 117,41 | 210.600 |
24 ene 2024 | 120,00 | 120,30 | 117,32 | 117,64 | 117,64 | 184.900 |
23 ene 2024 | 119,14 | 120,77 | 118,43 | 118,94 | 118,94 | 241.500 |
22 ene 2024 | 117,11 | 119,72 | 116,93 | 117,52 | 117,52 | 210.400 |
19 ene 2024 | 117,42 | 117,42 | 116,09 | 116,46 | 116,46 | 178.800 |
18 ene 2024 | 117,68 | 118,46 | 115,65 | 117,36 | 117,36 | 245.600 |
17 ene 2024 | 116,18 | 117,27 | 114,67 | 117,08 | 117,08 | 314.900 |
16 ene 2024 | 112,81 | 115,48 | 111,96 | 115,46 | 115,46 | 200.300 |
12 ene 2024 | 117,31 | 117,48 | 113,81 | 114,04 | 114,04 | 320.700 |
11 ene 2024 | 115,67 | 117,28 | 114,72 | 116,38 | 116,38 | 347.100 |
10 ene 2024 | 116,81 | 116,98 | 114,36 | 116,50 | 116,50 | 342.500 |
09 ene 2024 | 116,89 | 117,70 | 115,67 | 116,91 | 116,91 | 261.400 |
08 ene 2024 | 115,26 | 118,04 | 114,89 | 117,91 | 117,91 | 330.000 |
05 ene 2024 | 116,25 | 118,14 | 114,86 | 115,53 | 115,53 | 305.300 |
04 ene 2024 | 115,80 | 116,84 | 113,77 | 116,20 | 116,20 | 331.600 |
03 ene 2024 | 124,15 | 124,15 | 118,22 | 118,54 | 118,54 | 280.800 |
02 ene 2024 | 124,28 | 128,41 | 124,00 | 126,42 | 126,42 | 232.100 |
29 dic 2023 | 126,75 | 126,86 | 124,90 | 124,90 | 124,90 | 147.200 |
28 dic 2023 | 127,37 | 127,79 | 126,13 | 126,64 | 126,64 | 259.000 |
27 dic 2023 | 129,43 | 130,10 | 127,72 | 128,34 | 128,34 | 165.300 |
26 dic 2023 | 129,06 | 129,68 | 127,35 | 129,05 | 129,05 | 123.800 |
22 dic 2023 | 128,52 | 129,13 | 127,62 | 128,19 | 128,19 | 191.400 |
21 dic 2023 | 126,47 | 128,00 | 125,59 | 128,00 | 128,00 | 338.500 |
20 dic 2023 | 129,27 | 131,43 | 125,20 | 125,27 | 125,27 | 364.600 |
19 dic 2023 | 128,64 | 130,12 | 127,78 | 129,98 | 129,98 | 207.800 |
18 dic 2023 | 128,08 | 129,21 | 126,75 | 127,84 | 127,84 | 173.600 |
15 dic 2023 | 131,70 | 131,70 | 127,11 | 128,03 | 128,03 | 864.900 |
14 dic 2023 | 123,57 | 131,07 | 123,31 | 130,62 | 130,62 | 361.400 |
13 dic 2023 | 121,35 | 122,14 | 117,95 | 121,98 | 121,98 | 435.400 |
12 dic 2023 | 123,97 | 124,52 | 122,65 | 123,80 | 123,80 | 222.700 |
11 dic 2023 | 122,47 | 124,52 | 122,47 | 123,77 | 123,77 | 205.200 |
08 dic 2023 | 121,49 | 124,21 | 121,49 | 122,90 | 122,90 | 288.200 |
07 dic 2023 | 120,36 | 121,55 | 118,74 | 121,49 | 121,49 | 243.500 |
06 dic 2023 | 121,41 | 122,79 | 119,96 | 120,00 | 120,00 | 206.000 |
05 dic 2023 | 121,56 | 121,56 | 119,40 | 119,83 | 119,83 | 208.800 |
04 dic 2023 | 122,40 | 124,59 | 121,89 | 122,34 | 122,34 | 218.300 |
01 dic 2023 | 118,87 | 123,17 | 117,62 | 123,10 | 123,10 | 315.900 |
30 nov 2023 | 121,28 | 121,94 | 118,45 | 118,67 | 118,67 | 365.700 |
29 nov 2023 | 120,08 | 122,03 | 119,94 | 121,20 | 121,20 | 397.200 |
28 nov 2023 | 118,01 | 118,72 | 116,64 | 118,14 | 118,14 | 156.300 |
27 nov 2023 | 118,32 | 118,72 | 116,80 | 117,68 | 117,68 | 197.700 |
24 nov 2023 | 117,51 | 119,68 | 117,51 | 118,55 | 118,55 | 46.200 |
22 nov 2023 | 119,82 | 120,89 | 117,90 | 117,98 | 117,98 | 188.100 |
21 nov 2023 | 117,50 | 118,66 | 116,77 | 118,23 | 118,23 | 198.100 |
20 nov 2023 | 119,51 | 119,85 | 118,04 | 118,86 | 118,86 | 195.000 |
17 nov 2023 | 119,14 | 119,63 | 117,39 | 119,58 | 119,58 | 250.100 |
16 nov 2023 | 120,65 | 121,85 | 117,59 | 117,79 | 117,79 | 543.400 |
15 nov 2023 | 120,05 | 122,72 | 120,05 | 121,85 | 121,85 | 375.800 |
14 nov 2023 | 116,30 | 120,64 | 116,28 | 120,05 | 120,05 | 427.200 |
13 nov 2023 | 113,84 | 114,19 | 112,07 | 112,83 | 112,83 | 430.300 |
10 nov 2023 | 113,26 | 115,38 | 112,62 | 114,11 | 114,11 | 179.200 |
09 nov 2023 | 116,10 | 116,49 | 113,04 | 113,26 | 113,26 | 256.500 |
08 nov 2023 | 116,73 | 117,29 | 115,05 | 115,48 | 115,48 | 389.600 |
07 nov 2023 | 115,50 | 116,76 | 114,09 | 116,55 | 116,55 | 187.600 |
06 nov 2023 | 118,33 | 118,68 | 115,63 | 116,04 | 116,04 | 404.600 |
03 nov 2023 | 113,43 | 116,48 | 113,43 | 115,24 | 115,24 | 622.600 |
02 nov 2023 | 114,07 | 114,07 | 108,66 | 111,30 | 111,30 | 793.400 |
01 nov 2023 | 115,82 | 115,82 | 110,19 | 112,74 | 112,74 | 1.230.000 |
31 oct 2023 | 118,00 | 118,45 | 113,82 | 115,13 | 115,13 | 489.400 |
30 oct 2023 | 120,71 | 122,11 | 117,88 | 118,35 | 118,35 | 326.600 |
27 oct 2023 | 127,28 | 128,12 | 119,05 | 119,35 | 119,35 | 459.800 |
26 oct 2023 | 134,97 | 136,40 | 123,68 | 127,98 | 127,98 | 787.500 |
25 oct 2023 | 123,63 | 125,56 | 122,79 | 124,35 | 124,35 | 396.500 |
24 oct 2023 | 125,68 | 126,16 | 123,93 | 124,88 | 124,88 | 286.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |