Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 may 2024 | 120,40 | 120,59 | 120,15 | 120,59 | 120,59 | 356.055 |
11 may 2024 | 126,06 | 126,21 | 125,18 | 125,21 | 125,21 | 396.150 |
10 may 2024 | 129,19 | 129,10 | 125,98 | 126,06 | 126,06 | 991.201 |
09 may 2024 | 132,76 | 132,85 | 129,18 | 129,19 | 129,19 | 467.045 |
08 may 2024 | 131,99 | 132,17 | 132,17 | 132,76 | 132,76 | - |
07 may 2024 | 137,07 | 138,83 | 131,99 | 131,99 | 131,99 | 449.955 |
06 may 2024 | 137,94 | 137,94 | 134,79 | 137,07 | 137,07 | 404.737 |
05 may 2024 | 137,57 | 139,46 | 137,57 | 137,94 | 137,94 | 83.596 |
04 may 2024 | 134,58 | 137,57 | 133,56 | 137,57 | 137,57 | 417.693 |
03 may 2024 | 124,16 | 134,54 | 124,16 | 134,58 | 134,58 | 1.933.292 |
02 may 2024 | 125,74 | 127,03 | 117,68 | 124,16 | 124,16 | 1.446.105 |
01 may 2024 | 129,15 | 129,23 | 123,06 | 125,74 | 125,74 | 938.389 |
30 abr 2024 | 139,33 | 139,24 | 128,14 | 129,15 | 129,15 | 800.195 |
29 abr 2024 | 135,47 | 139,39 | 134,89 | 139,33 | 139,33 | 1.645.968 |
28 abr 2024 | 168,14 | 168,14 | 131,82 | 135,47 | 135,47 | 7.859.408 |
27 abr 2024 | 172,75 | 172,75 | 161,08 | 168,14 | 168,14 | 2.833.794 |
26 abr 2024 | 173,29 | 173,28 | 169,95 | 172,75 | 172,75 | 179.979 |
25 abr 2024 | 187,17 | 189,29 | 173,28 | 173,29 | 173,29 | 1.983.645 |
24 abr 2024 | 185,78 | 189,05 | 185,74 | 187,17 | 187,17 | 288.694 |
23 abr 2024 | 182,48 | 186,91 | 182,47 | 185,78 | 185,78 | 432.994 |
22 abr 2024 | 182,47 | 182,47 | 182,47 | 182,48 | 182,48 | - |
21 abr 2024 | 178,93 | 182,47 | 177,09 | 182,47 | 182,47 | 197.705 |
20 abr 2024 | 175,18 | 178,87 | 165,98 | 178,93 | 178,93 | 900.816 |
19 abr 2024 | 169,91 | 175,13 | 168,86 | 175,18 | 175,18 | 647.048 |
18 abr 2024 | 191,69 | 191,68 | 167,08 | 169,91 | 169,91 | 3.703.879 |
17 abr 2024 | 169,41 | 192,84 | 165,37 | 191,69 | 191,69 | 5.716.440 |
16 abr 2024 | 166,75 | 177,54 | 166,75 | 169,41 | 169,41 | 611.535 |
15 abr 2024 | 153,84 | 167,26 | 153,84 | 166,75 | 166,75 | 1.786.369 |
14 abr 2024 | 183,95 | 183,95 | 153,84 | 153,84 | 153,84 | 1.588.392 |
13 abr 2024 | 196,94 | 198,68 | 183,84 | 183,95 | 183,95 | 1.167.142 |
12 abr 2024 | 198,15 | 198,36 | 196,21 | 196,94 | 196,94 | 240.107 |
11 abr 2024 | 199,20 | 201,37 | 198,30 | 198,15 | 198,15 | 850.685 |
10 abr 2024 | 217,93 | 217,93 | 196,55 | 199,20 | 199,20 | 2.255.011 |
09 abr 2024 | 197,58 | 220,81 | 195,31 | 217,93 | 217,93 | 2.951.406 |
08 abr 2024 | 193,16 | 197,58 | 193,16 | 197,58 | 197,58 | 393.718 |
07 abr 2024 | 187,04 | 193,16 | 185,89 | 193,16 | 193,16 | 1.319.928 |
06 abr 2024 | 197,54 | 197,54 | 187,04 | 187,04 | 187,04 | 2.147.359 |
05 abr 2024 | 191,95 | 203,33 | 189,23 | 197,54 | 197,54 | 2.324.936 |
04 abr 2024 | 192,06 | 193,39 | 191,24 | 191,95 | 191,95 | 653.419 |
03 abr 2024 | 203,22 | 203,73 | 192,06 | 192,06 | 192,06 | 3.038.380 |
02 abr 2024 | 193,86 | 204,09 | 189,87 | 203,22 | 203,22 | 4.150.420 |
01 abr 2024 | 212,95 | 217,23 | 193,00 | 193,86 | 193,86 | 6.235.439 |
31 mar 2024 | 192,16 | 218,90 | 192,16 | 212,95 | 212,95 | 6.565.787 |
30 mar 2024 | 185,34 | 197,79 | 183,92 | 192,16 | 192,16 | 4.315.902 |
29 mar 2024 | 193,93 | 197,47 | 184,98 | 185,34 | 185,34 | 2.445.265 |
28 mar 2024 | 202,96 | 203,49 | 193,94 | 193,93 | 193,93 | 760.611 |
27 mar 2024 | 204,18 | 217,72 | 198,97 | 202,96 | 202,96 | 12.156.273 |
26 mar 2024 | 166,81 | 206,84 | 166,79 | 204,18 | 204,18 | 5.446.257 |
25 mar 2024 | 163,42 | 166,93 | 162,38 | 166,81 | 166,81 | 365.637 |
24 mar 2024 | 150,41 | 163,62 | 150,41 | 163,42 | 163,42 | 2.489.371 |
23 mar 2024 | 157,20 | 160,44 | 150,41 | 150,41 | 150,41 | 287.109 |
22 mar 2024 | 165,68 | 173,65 | 157,24 | 157,20 | 157,20 | 2.712.151 |
21 mar 2024 | 143,58 | 166,24 | 138,62 | 165,68 | 165,68 | 4.441.204 |
20 mar 2024 | 161,78 | 161,76 | 140,12 | 143,58 | 143,58 | 5.268.249 |
19 mar 2024 | 173,71 | 176,74 | 155,67 | 161,78 | 161,78 | 3.930.081 |
18 mar 2024 | 167,57 | 176,13 | 165,90 | 173,71 | 173,71 | 5.072.005 |
17 mar 2024 | 190,44 | 193,16 | 166,49 | 167,57 | 167,57 | 5.012.831 |
16 mar 2024 | 198,92 | 199,07 | 178,87 | 190,44 | 190,44 | 5.232.188 |
15 mar 2024 | 209,05 | 211,92 | 192,46 | 198,92 | 198,92 | 7.622.560 |
14 mar 2024 | 202,26 | 210,37 | 202,08 | 209,05 | 209,05 | 2.590.913 |
13 mar 2024 | 200,79 | 202,34 | 191,34 | 202,26 | 202,26 | 4.362.226 |
12 mar 2024 | 187,77 | 215,06 | 187,78 | 200,79 | 200,79 | 7.859.732 |
11 mar 2024 | 201,04 | 201,04 | 187,81 | 187,77 | 187,77 | 1.640.359 |
10 mar 2024 | 196,67 | 201,04 | 196,23 | 201,04 | 201,04 | 1.935.915 |
09 mar 2024 | 199,14 | 202,14 | 189,96 | 196,67 | 196,67 | 4.163.633 |
08 mar 2024 | 215,68 | 215,18 | 194,60 | 199,14 | 199,14 | 3.764.879 |
07 mar 2024 | 200,53 | 218,89 | 200,53 | 215,68 | 215,68 | 2.053.984 |
06 mar 2024 | 207,67 | 214,06 | 198,69 | 200,53 | 200,53 | 3.085.792 |
05 mar 2024 | 213,68 | 220,66 | 207,76 | 207,67 | 207,67 | 1.915.417 |
04 mar 2024 | 206,67 | 213,61 | 206,67 | 213,68 | 213,68 | 1.127.319 |
03 mar 2024 | 213,22 | 213,22 | 206,67 | 206,67 | 206,67 | 1.801.118 |
02 mar 2024 | 210,55 | 213,22 | 207,26 | 213,22 | 213,22 | 1.320.196 |
01 mar 2024 | 214,46 | 227,17 | 210,49 | 210,55 | 210,55 | 3.053.256 |
29 feb 2024 | 196,66 | 214,37 | 196,66 | 214,46 | 214,46 | 2.349.000 |
28 feb 2024 | 213,18 | 213,39 | 194,50 | 196,66 | 196,66 | 5.936.877 |
27 feb 2024 | 220,92 | 220,92 | 211,76 | 213,18 | 213,18 | 3.307.623 |
26 feb 2024 | 213,48 | 224,74 | 213,25 | 220,92 | 220,92 | 3.185.616 |
25 feb 2024 | 204,84 | 214,49 | 204,84 | 213,48 | 213,48 | 1.688.764 |
24 feb 2024 | 198,96 | 204,84 | 187,14 | 204,84 | 204,84 | 4.837.217 |
23 feb 2024 | 223,35 | 226,04 | 199,01 | 198,96 | 198,96 | 4.587.240 |
22 feb 2024 | 230,21 | 230,30 | 223,13 | 223,35 | 223,35 | 2.216.422 |
21 feb 2024 | 233,52 | 234,14 | 219,72 | 230,21 | 230,21 | 5.114.613 |
20 feb 2024 | 217,76 | 233,30 | 217,76 | 233,52 | 233,52 | 3.015.131 |
19 feb 2024 | 215,29 | 218,89 | 215,29 | 217,76 | 217,76 | 386.251 |
18 feb 2024 | 217,16 | 222,47 | 212,38 | 215,29 | 215,29 | 532.411 |
17 feb 2024 | 223,23 | 230,41 | 215,13 | 217,16 | 217,16 | 3.319.766 |
16 feb 2024 | 220,61 | 224,71 | 215,58 | 223,23 | 223,23 | 2.329.429 |
15 feb 2024 | 190,17 | 220,51 | 190,17 | 220,61 | 220,61 | 6.678.543 |
14 feb 2024 | 178,75 | 190,19 | 176,84 | 190,17 | 190,17 | 2.301.268 |
13 feb 2024 | 173,24 | 184,13 | 172,01 | 178,75 | 178,75 | 2.303.971 |
12 feb 2024 | 168,11 | 175,41 | 168,11 | 173,24 | 173,24 | 1.233.417 |
11 feb 2024 | 169,60 | 169,60 | 164,47 | 168,11 | 168,11 | 1.042.232 |
10 feb 2024 | 170,66 | 172,55 | 158,84 | 169,60 | 169,60 | 6.015.814 |
09 feb 2024 | 169,42 | 172,27 | 170,67 | 170,66 | 170,66 | 399.469 |
08 feb 2024 | 172,79 | 174,61 | 166,96 | 169,42 | 169,42 | 3.599.095 |
07 feb 2024 | 176,17 | 175,75 | 170,63 | 172,79 | 172,79 | 2.063.211 |
06 feb 2024 | 178,09 | 178,78 | 174,29 | 176,17 | 176,17 | 1.854.033 |
05 feb 2024 | 171,37 | 179,47 | 169,11 | 178,09 | 178,09 | 3.077.353 |
04 feb 2024 | 200,70 | 201,14 | 162,34 | 171,37 | 171,37 | 10.347.549 |
03 feb 2024 | 212,10 | 212,10 | 200,89 | 200,70 | 200,70 | 2.167.734 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |