Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 233,10 | 234,70 | 231,54 | 231,69 | 231,69 | 796.800 |
27 mar 2024 | 235,00 | 235,00 | 231,89 | 233,39 | 233,39 | 586.300 |
26 mar 2024 | 230,00 | 233,95 | 230,00 | 232,68 | 232,68 | 736.500 |
25 mar 2024 | 230,50 | 231,19 | 228,75 | 229,42 | 229,42 | 1.175.900 |
22 mar 2024 | 231,11 | 233,27 | 229,88 | 230,42 | 230,42 | 644.800 |
21 mar 2024 | 231,62 | 233,51 | 230,26 | 231,82 | 231,82 | 636.300 |
20 mar 2024 | 230,80 | 231,53 | 229,03 | 230,17 | 230,17 | 497.500 |
19 mar 2024 | 226,72 | 231,67 | 226,72 | 229,95 | 229,95 | 754.200 |
18 mar 2024 | 228,34 | 230,32 | 227,10 | 228,43 | 228,43 | 854.100 |
15 mar 2024 | 230,62 | 232,88 | 225,91 | 226,98 | 226,98 | 1.856.100 |
14 mar 2024 | 236,90 | 236,90 | 231,39 | 232,47 | 232,47 | 786.200 |
13 mar 2024 | 230,85 | 235,14 | 230,85 | 234,79 | 234,79 | 1.079.900 |
12 mar 2024 | 228,00 | 233,55 | 227,84 | 231,05 | 231,05 | 640.600 |
11 mar 2024 | 226,31 | 229,73 | 226,04 | 227,75 | 227,75 | 564.500 |
08 mar 2024 | 231,28 | 233,00 | 227,64 | 227,79 | 227,79 | 603.300 |
07 mar 2024 | 225,63 | 230,44 | 224,54 | 230,17 | 230,17 | 1.091.100 |
06 mar 2024 | 224,00 | 225,86 | 221,79 | 224,56 | 224,56 | 1.072.600 |
05 mar 2024 | 223,40 | 225,46 | 219,48 | 221,64 | 221,64 | 1.646.300 |
04 mar 2024 | 223,00 | 226,50 | 221,21 | 226,00 | 226,00 | 1.225.100 |
01 mar 2024 | 221,25 | 230,66 | 218,50 | 222,01 | 222,01 | 2.469.000 |
29 feb 2024 | 226,92 | 228,02 | 224,33 | 225,51 | 225,51 | 1.701.100 |
28 feb 2024 | 222,46 | 226,32 | 221,06 | 225,37 | 225,37 | 925.200 |
27 feb 2024 | 224,00 | 224,80 | 221,01 | 222,92 | 222,92 | 1.029.400 |
26 feb 2024 | 222,00 | 225,37 | 221,75 | 224,00 | 224,00 | 790.800 |
23 feb 2024 | 223,00 | 224,67 | 219,80 | 221,64 | 221,64 | 642.200 |
22 feb 2024 | 220,75 | 222,66 | 217,60 | 222,17 | 222,17 | 870.400 |
21 feb 2024 | 215,52 | 217,13 | 214,20 | 216,37 | 216,37 | 747.800 |
20 feb 2024 | 217,75 | 220,07 | 216,11 | 218,76 | 218,76 | 951.900 |
16 feb 2024 | 222,60 | 223,37 | 219,31 | 219,35 | 219,35 | 1.013.300 |
15 feb 2024 | 222,11 | 224,28 | 221,06 | 223,56 | 223,56 | 740.800 |
14 feb 2024 | 215,89 | 222,10 | 215,12 | 220,67 | 220,67 | 934.300 |
13 feb 2024 | 212,00 | 217,00 | 211,46 | 213,93 | 213,93 | 992.300 |
12 feb 2024 | 216,78 | 220,19 | 216,78 | 218,46 | 218,46 | 854.900 |
09 feb 2024 | 216,25 | 220,42 | 215,98 | 216,76 | 216,76 | 946.700 |
08 feb 2024 | 214,00 | 217,69 | 213,60 | 215,39 | 215,39 | 775.700 |
07 feb 2024 | 210,50 | 214,97 | 209,71 | 214,56 | 214,56 | 959.400 |
06 feb 2024 | 206,26 | 210,41 | 205,71 | 209,33 | 209,33 | 834.700 |
05 feb 2024 | 205,97 | 206,32 | 201,24 | 204,24 | 204,24 | 791.100 |
02 feb 2024 | 204,00 | 208,07 | 202,34 | 206,80 | 206,80 | 864.400 |
01 feb 2024 | 203,71 | 206,45 | 198,22 | 203,99 | 203,99 | 2.105.100 |
31 ene 2024 | 210,00 | 213,35 | 207,40 | 207,41 | 207,41 | 993.800 |
30 ene 2024 | 213,95 | 214,54 | 210,51 | 210,91 | 210,91 | 765.300 |
29 ene 2024 | 209,25 | 213,43 | 208,07 | 213,42 | 213,42 | 993.800 |
26 ene 2024 | 208,20 | 209,88 | 207,78 | 208,73 | 208,73 | 407.700 |
25 ene 2024 | 209,63 | 209,64 | 206,22 | 208,20 | 208,20 | 612.300 |
24 ene 2024 | 212,02 | 214,15 | 208,95 | 209,09 | 209,09 | 717.200 |
23 ene 2024 | 210,00 | 212,42 | 208,72 | 211,78 | 211,78 | 639.400 |
22 ene 2024 | 208,94 | 210,69 | 207,53 | 209,38 | 209,38 | 972.700 |
19 ene 2024 | 204,52 | 207,83 | 202,00 | 207,15 | 207,15 | 807.800 |
18 ene 2024 | 202,00 | 204,61 | 200,74 | 204,50 | 204,50 | 795.300 |
17 ene 2024 | 204,72 | 205,92 | 201,51 | 201,89 | 201,89 | 1.254.800 |
16 ene 2024 | 206,92 | 208,69 | 204,65 | 207,22 | 207,22 | 1.118.400 |
12 ene 2024 | 203,80 | 209,44 | 203,28 | 208,69 | 208,69 | 2.002.900 |
11 ene 2024 | 195,00 | 204,61 | 194,05 | 204,23 | 204,23 | 1.687.900 |
10 ene 2024 | 193,70 | 195,29 | 191,39 | 193,89 | 193,89 | 591.200 |
09 ene 2024 | 189,41 | 193,28 | 189,41 | 193,00 | 193,00 | 875.900 |
08 ene 2024 | 185,41 | 190,57 | 182,77 | 190,54 | 190,54 | 992.000 |
05 ene 2024 | 184,14 | 187,35 | 184,14 | 185,69 | 185,69 | 708.600 |
04 ene 2024 | 184,82 | 186,59 | 184,37 | 186,11 | 186,11 | 670.800 |
03 ene 2024 | 187,00 | 188,41 | 185,05 | 185,19 | 185,19 | 1.154.100 |
02 ene 2024 | 191,16 | 191,51 | 187,89 | 189,18 | 189,18 | 1.015.100 |
29 dic 2023 | 193,87 | 196,27 | 192,05 | 192,52 | 192,52 | 979.300 |
28 dic 2023 | 191,07 | 194,37 | 191,06 | 194,01 | 194,01 | 884.600 |
27 dic 2023 | 190,96 | 191,70 | 188,77 | 190,85 | 190,85 | 1.115.000 |
26 dic 2023 | 190,95 | 191,91 | 190,03 | 190,06 | 190,06 | 797.100 |
22 dic 2023 | 188,25 | 191,15 | 187,46 | 190,85 | 190,85 | 1.349.000 |
21 dic 2023 | 185,48 | 188,54 | 184,72 | 187,02 | 187,02 | 1.620.200 |
20 dic 2023 | 182,90 | 186,55 | 181,13 | 182,98 | 182,98 | 1.590.100 |
19 dic 2023 | 183,60 | 184,24 | 181,95 | 183,40 | 183,40 | 1.678.100 |
18 dic 2023 | 180,80 | 183,39 | 180,50 | 182,05 | 182,05 | 1.462.900 |
15 dic 2023 | 183,11 | 187,25 | 180,23 | 180,67 | 180,67 | 2.381.300 |
14 dic 2023 | 179,74 | 184,62 | 179,65 | 182,84 | 182,84 | 2.416.000 |
13 dic 2023 | 175,61 | 177,37 | 172,74 | 177,37 | 177,37 | 2.105.900 |
12 dic 2023 | 174,52 | 176,16 | 172,98 | 175,16 | 175,16 | 1.768.700 |
11 dic 2023 | 171,55 | 174,62 | 169,98 | 174,48 | 174,48 | 1.684.500 |
08 dic 2023 | 174,85 | 175,41 | 171,56 | 172,71 | 172,71 | 1.388.500 |
07 dic 2023 | 173,33 | 174,70 | 165,12 | 172,95 | 172,95 | 2.914.200 |
06 dic 2023 | 179,00 | 181,27 | 178,00 | 178,39 | 178,39 | 2.423.800 |
05 dic 2023 | 178,24 | 179,53 | 176,41 | 177,96 | 177,96 | 1.233.500 |
04 dic 2023 | 176,98 | 180,48 | 176,19 | 179,01 | 179,01 | 1.298.900 |
01 dic 2023 | 174,04 | 179,91 | 174,04 | 178,84 | 178,84 | 1.339.100 |
30 nov 2023 | 174,95 | 175,19 | 171,01 | 174,31 | 174,31 | 1.962.500 |
29 nov 2023 | 176,42 | 179,14 | 172,44 | 173,36 | 173,36 | 1.391.800 |
28 nov 2023 | 172,29 | 174,94 | 171,43 | 174,76 | 174,76 | 927.900 |
27 nov 2023 | 175,70 | 176,02 | 172,90 | 173,33 | 173,33 | 1.213.200 |
24 nov 2023 | 176,01 | 177,19 | 175,19 | 176,57 | 176,57 | 384.600 |
22 nov 2023 | 178,26 | 180,35 | 175,38 | 175,71 | 175,71 | 809.900 |
21 nov 2023 | 178,60 | 179,59 | 176,36 | 176,40 | 176,40 | 889.300 |
20 nov 2023 | 176,00 | 179,24 | 175,22 | 178,71 | 178,71 | 816.200 |
17 nov 2023 | 175,85 | 177,85 | 175,30 | 176,54 | 176,54 | 1.285.300 |
16 nov 2023 | 175,57 | 177,87 | 174,06 | 175,32 | 175,32 | 1.005.900 |
15 nov 2023 | 174,25 | 181,88 | 174,25 | 176,78 | 176,78 | 1.710.100 |
14 nov 2023 | 171,06 | 174,09 | 170,21 | 173,45 | 173,45 | 1.474.200 |
13 nov 2023 | 166,73 | 166,77 | 162,85 | 166,25 | 166,25 | 1.595.600 |
10 nov 2023 | 167,44 | 167,65 | 162,72 | 165,08 | 165,08 | 2.994.600 |
09 nov 2023 | 178,39 | 178,39 | 165,33 | 166,60 | 166,60 | 4.562.400 |
08 nov 2023 | 193,78 | 195,46 | 192,63 | 194,13 | 194,13 | 750.700 |
07 nov 2023 | 193,37 | 196,06 | 190,38 | 194,12 | 194,12 | 850.100 |
06 nov 2023 | 194,31 | 196,80 | 192,55 | 196,15 | 196,15 | 877.200 |
03 nov 2023 | 191,00 | 195,58 | 191,00 | 194,59 | 194,59 | 816.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |