Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | 164,46 | 165,83 | 164,32 | 165,77 | 165,77 | 1.712.500 |
30 nov 2023 | 163,50 | 164,63 | 163,03 | 164,53 | 164,53 | 1.671.000 |
29 nov 2023 | 163,87 | 164,19 | 162,98 | 163,20 | 163,20 | 1.742.500 |
28 nov 2023 | 163,31 | 164,09 | 163,16 | 163,39 | 163,39 | 1.284.000 |
27 nov 2023 | 163,77 | 163,87 | 163,40 | 163,52 | 163,52 | 1.924.300 |
24 nov 2023 | 163,67 | 164,07 | 163,63 | 164,01 | 164,01 | 817.500 |
22 nov 2023 | 163,39 | 163,87 | 163,27 | 163,63 | 163,63 | 1.428.500 |
21 nov 2023 | 162,70 | 163,09 | 162,52 | 162,92 | 162,92 | 1.247.400 |
20 nov 2023 | 161,93 | 163,31 | 161,92 | 162,93 | 162,93 | 1.810.000 |
17 nov 2023 | 162,29 | 162,41 | 161,83 | 162,17 | 162,17 | 1.541.700 |
16 nov 2023 | 161,61 | 162,23 | 161,44 | 162,02 | 162,02 | 1.369.700 |
15 nov 2023 | 161,89 | 162,53 | 161,81 | 162,06 | 162,06 | 1.450.800 |
14 nov 2023 | 160,55 | 161,97 | 160,40 | 161,53 | 161,53 | 1.580.200 |
13 nov 2023 | 158,72 | 159,16 | 158,46 | 158,91 | 158,91 | 1.811.800 |
10 nov 2023 | 157,63 | 159,16 | 157,08 | 159,06 | 159,06 | 1.652.000 |
09 nov 2023 | 158,16 | 158,25 | 156,79 | 156,91 | 156,91 | 1.520.700 |
08 nov 2023 | 158,13 | 158,39 | 157,32 | 158,00 | 158,00 | 1.378.200 |
07 nov 2023 | 157,67 | 158,29 | 157,42 | 157,91 | 157,91 | 1.351.400 |
06 nov 2023 | 157,79 | 158,09 | 157,37 | 157,89 | 157,89 | 1.978.200 |
03 nov 2023 | 157,43 | 158,28 | 157,35 | 157,74 | 157,74 | 1.473.500 |
02 nov 2023 | 154,89 | 156,68 | 154,84 | 156,59 | 156,59 | 1.528.900 |
01 nov 2023 | 153,29 | 154,22 | 152,93 | 153,85 | 153,85 | 1.504.400 |
31 oct 2023 | 152,22 | 153,23 | 151,77 | 153,10 | 153,10 | 1.583.200 |
30 oct 2023 | 150,94 | 152,25 | 150,71 | 151,90 | 151,90 | 2.189.500 |
27 oct 2023 | 151,63 | 151,72 | 149,67 | 150,16 | 150,16 | 2.318.000 |
26 oct 2023 | 152,53 | 153,15 | 151,45 | 151,55 | 151,55 | 2.742.600 |
25 oct 2023 | 153,50 | 153,99 | 152,79 | 153,06 | 153,06 | 1.309.900 |
24 oct 2023 | 153,40 | 154,00 | 152,78 | 153,57 | 153,57 | 1.058.000 |
23 oct 2023 | 152,90 | 154,11 | 152,57 | 152,66 | 152,66 | 1.652.200 |
20 oct 2023 | 154,92 | 155,07 | 153,35 | 153,40 | 153,40 | 1.369.500 |
19 oct 2023 | 156,33 | 156,83 | 154,66 | 154,87 | 154,87 | 1.398.300 |
18 oct 2023 | 157,31 | 157,48 | 155,83 | 156,17 | 156,17 | 1.169.500 |
17 oct 2023 | 156,56 | 158,28 | 156,49 | 157,55 | 157,55 | 1.137.000 |
16 oct 2023 | 156,69 | 157,93 | 156,69 | 157,34 | 157,34 | 1.395.500 |
13 oct 2023 | 156,41 | 157,21 | 155,27 | 155,94 | 155,94 | 1.208.900 |
12 oct 2023 | 156,94 | 156,94 | 155,05 | 155,83 | 155,83 | 988.800 |
11 oct 2023 | 156,86 | 157,10 | 155,67 | 156,65 | 156,65 | 1.049.900 |
10 oct 2023 | 156,33 | 157,62 | 156,09 | 156,73 | 156,73 | 928.100 |
09 oct 2023 | 154,52 | 156,08 | 154,32 | 156,00 | 156,00 | 1.184.200 |
06 oct 2023 | 152,96 | 155,65 | 152,26 | 155,01 | 155,01 | 1.250.000 |
05 oct 2023 | 153,89 | 154,33 | 152,94 | 153,72 | 153,72 | 1.072.400 |
04 oct 2023 | 153,66 | 154,35 | 152,84 | 154,15 | 154,15 | 1.294.600 |
03 oct 2023 | 154,27 | 154,89 | 152,95 | 153,42 | 153,42 | 1.776.100 |
02 oct 2023 | 155,02 | 155,19 | 153,78 | 154,90 | 154,90 | 1.654.900 |
29 sept 2023 | 157,09 | 157,09 | 154,90 | 155,38 | 155,38 | 1.007.500 |
28 sept 2023 | 155,36 | 156,56 | 155,20 | 156,10 | 156,10 | 1.106.800 |
27 sept 2023 | 156,74 | 156,78 | 154,93 | 156,14 | 156,14 | 1.265.700 |
26 sept 2023 | 157,41 | 157,67 | 156,09 | 156,27 | 156,27 | 1.206.500 |
25 sept 2023 | 157,76 | 158,55 | 157,61 | 158,55 | 158,55 | 1.157.800 |
22 sept 2023 | 158,49 | 159,10 | 158,00 | 158,13 | 158,13 | 1.067.000 |
21 sept 2023 | 159,64 | 159,78 | 158,26 | 158,33 | 158,33 | 1.399.500 |
20 sept 2023 | 161,68 | 162,01 | 160,34 | 160,39 | 160,39 | 1.019.800 |
19 sept 2023 | 161,25 | 161,36 | 160,26 | 161,21 | 161,21 | 880.500 |
18 sept 2023 | 161,28 | 161,94 | 161,10 | 161,56 | 161,56 | 947.800 |
15 sept 2023 | 162,49 | 162,64 | 161,09 | 161,24 | 161,24 | 901.100 |
14 sept 2023 | 162,35 | 163,04 | 161,91 | 162,80 | 162,80 | 879.100 |
13 sept 2023 | 161,40 | 161,76 | 161,06 | 161,43 | 161,43 | 840.800 |
12 sept 2023 | 161,49 | 162,06 | 161,12 | 161,33 | 161,33 | 767.100 |
11 sept 2023 | 162,11 | 162,31 | 161,62 | 162,02 | 162,02 | 928.400 |
08 sept 2023 | 161,25 | 161,75 | 161,10 | 161,40 | 161,40 | 628.600 |
07 sept 2023 | 160,99 | 161,58 | 160,76 | 161,21 | 161,21 | 890.700 |
06 sept 2023 | 161,93 | 161,99 | 160,81 | 161,52 | 161,52 | 826.500 |
05 sept 2023 | 163,28 | 163,41 | 162,13 | 162,18 | 162,18 | 821.000 |
01 sept 2023 | 163,90 | 164,09 | 163,00 | 163,50 | 163,50 | 900.600 |
31 ago 2023 | 164,00 | 164,09 | 163,07 | 163,10 | 163,10 | 876.700 |
30 ago 2023 | 163,38 | 164,11 | 163,26 | 163,77 | 163,77 | 1.505.100 |
29 ago 2023 | 161,68 | 163,35 | 161,61 | 163,31 | 163,31 | 1.032.500 |
28 ago 2023 | 161,45 | 162,03 | 161,10 | 161,65 | 161,65 | 1.107.200 |
25 ago 2023 | 160,34 | 161,45 | 159,50 | 160,89 | 160,89 | 1.092.800 |
24 ago 2023 | 161,23 | 162,19 | 159,60 | 159,65 | 159,65 | 1.017.900 |
23 ago 2023 | 160,29 | 161,36 | 160,14 | 161,16 | 161,16 | 870.600 |
22 ago 2023 | 160,71 | 160,91 | 159,78 | 159,99 | 159,99 | 991.100 |
21 ago 2023 | 160,53 | 160,83 | 159,41 | 160,43 | 160,43 | 1.260.600 |
18 ago 2023 | 159,44 | 160,83 | 159,44 | 160,44 | 160,44 | 1.490.900 |
17 ago 2023 | 161,75 | 161,84 | 159,98 | 160,16 | 160,16 | 1.151.000 |
16 ago 2023 | 161,85 | 162,64 | 161,14 | 161,18 | 161,18 | 1.074.400 |
15 ago 2023 | 163,00 | 163,10 | 161,74 | 161,96 | 161,96 | 1.154.500 |
14 ago 2023 | 163,28 | 163,79 | 163,04 | 163,69 | 163,69 | 1.164.800 |
11 ago 2023 | 162,56 | 163,51 | 162,31 | 163,25 | 163,25 | 908.600 |
10 ago 2023 | 163,69 | 164,85 | 162,63 | 162,89 | 162,89 | 1.074.800 |
09 ago 2023 | 163,51 | 163,87 | 162,62 | 162,89 | 162,89 | 808.800 |
08 ago 2023 | 163,54 | 163,59 | 162,15 | 163,44 | 163,44 | 907.500 |
07 ago 2023 | 163,66 | 164,56 | 163,66 | 164,50 | 164,50 | 969.800 |
04 ago 2023 | 164,61 | 165,09 | 162,92 | 163,08 | 163,08 | 811.100 |
03 ago 2023 | 164,41 | 164,96 | 164,02 | 164,43 | 164,43 | 773.200 |
02 ago 2023 | 165,55 | 165,87 | 164,74 | 164,94 | 164,94 | 876.800 |
01 ago 2023 | 165,90 | 166,54 | 165,75 | 166,23 | 166,23 | 629.600 |
31 jul 2023 | 166,28 | 166,48 | 165,68 | 166,25 | 166,25 | 968.800 |
28 jul 2023 | 166,44 | 166,46 | 165,50 | 166,12 | 166,12 | 797.000 |
27 jul 2023 | 167,25 | 167,33 | 165,07 | 165,39 | 165,39 | 932.600 |
26 jul 2023 | 166,31 | 167,17 | 166,03 | 166,71 | 166,71 | 705.800 |
25 jul 2023 | 166,32 | 167,24 | 166,22 | 166,95 | 166,95 | 1.006.500 |
24 jul 2023 | 166,17 | 166,76 | 166,15 | 166,53 | 166,53 | 1.282.800 |
21 jul 2023 | 165,72 | 166,34 | 165,71 | 165,81 | 165,81 | 843.000 |
20 jul 2023 | 164,65 | 165,70 | 164,65 | 165,29 | 165,29 | 1.028.400 |
19 jul 2023 | 164,49 | 164,99 | 164,25 | 164,58 | 164,58 | 1.734.600 |
18 jul 2023 | 163,24 | 164,43 | 163,06 | 164,21 | 164,21 | 1.298.200 |
17 jul 2023 | 162,49 | 163,73 | 162,40 | 163,41 | 163,41 | 1.433.000 |
14 jul 2023 | 163,02 | 163,04 | 162,51 | 162,80 | 162,80 | 1.262.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |