Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 175,19 | 176,40 | 171,38 | 176,37 | 176,37 | 987.113 |
01 may 2024 | 173,00 | 177,01 | 170,96 | 172,31 | 172,31 | 1.132.700 |
30 abr 2024 | 177,92 | 178,53 | 172,01 | 172,94 | 172,94 | 1.653.800 |
29 abr 2024 | 177,84 | 179,97 | 177,10 | 179,04 | 179,04 | 1.296.200 |
26 abr 2024 | 176,51 | 179,90 | 175,08 | 177,05 | 177,05 | 1.341.800 |
25 abr 2024 | 173,68 | 176,42 | 172,25 | 174,81 | 174,81 | 1.078.700 |
24 abr 2024 | 179,14 | 181,80 | 176,04 | 177,46 | 177,46 | 1.372.100 |
23 abr 2024 | 171,21 | 178,25 | 171,21 | 176,92 | 176,92 | 2.180.100 |
22 abr 2024 | 170,00 | 172,16 | 166,76 | 170,97 | 170,97 | 1.307.900 |
19 abr 2024 | 172,00 | 172,18 | 167,18 | 169,21 | 169,21 | 2.272.100 |
18 abr 2024 | 178,36 | 178,36 | 172,71 | 172,97 | 172,97 | 1.660.500 |
17 abr 2024 | 175,37 | 176,17 | 172,72 | 172,96 | 172,96 | 1.298.400 |
16 abr 2024 | 174,07 | 176,21 | 173,00 | 174,32 | 174,32 | 1.499.200 |
15 abr 2024 | 181,73 | 181,75 | 173,74 | 174,85 | 174,85 | 2.267.700 |
12 abr 2024 | 182,49 | 183,87 | 180,42 | 181,41 | 181,41 | 1.203.900 |
11 abr 2024 | 185,37 | 185,72 | 182,88 | 184,78 | 184,78 | 1.123.300 |
10 abr 2024 | 184,00 | 185,36 | 181,71 | 183,95 | 183,95 | 1.555.100 |
09 abr 2024 | 185,51 | 188,62 | 184,83 | 188,50 | 188,50 | 1.783.800 |
08 abr 2024 | 183,32 | 184,36 | 181,24 | 183,71 | 183,71 | 1.081.000 |
05 abr 2024 | 182,18 | 185,25 | 181,37 | 183,34 | 183,34 | 1.808.400 |
04 abr 2024 | 188,05 | 188,68 | 181,13 | 182,01 | 182,01 | 2.496.800 |
03 abr 2024 | 187,34 | 189,08 | 185,84 | 186,31 | 186,31 | 1.614.800 |
02 abr 2024 | 186,81 | 190,02 | 185,67 | 188,74 | 188,74 | 1.661.900 |
01 abr 2024 | 192,50 | 193,78 | 189,59 | 192,13 | 192,13 | 1.336.400 |
28 mar 2024 | 191,29 | 194,18 | 190,75 | 192,63 | 192,63 | 1.628.200 |
27 mar 2024 | 197,39 | 197,77 | 192,55 | 193,48 | 193,48 | 1.319.800 |
26 mar 2024 | 195,84 | 196,01 | 192,51 | 195,63 | 195,63 | 1.483.300 |
25 mar 2024 | 194,84 | 195,77 | 192,66 | 194,07 | 194,07 | 1.214.000 |
22 mar 2024 | 197,50 | 199,00 | 193,27 | 194,95 | 194,95 | 1.632.900 |
21 mar 2024 | 199,55 | 202,61 | 196,43 | 198,07 | 198,07 | 1.701.900 |
20 mar 2024 | 196,26 | 197,88 | 193,85 | 197,30 | 197,30 | 1.696.800 |
19 mar 2024 | 193,44 | 196,00 | 190,35 | 195,24 | 195,24 | 2.085.200 |
18 mar 2024 | 194,00 | 197,35 | 191,25 | 195,94 | 195,94 | 2.591.000 |
15 mar 2024 | 198,79 | 199,73 | 193,47 | 194,03 | 194,03 | 2.664.700 |
14 mar 2024 | 201,43 | 202,13 | 197,16 | 198,83 | 198,83 | 1.220.700 |
13 mar 2024 | 200,17 | 204,43 | 199,11 | 201,43 | 201,43 | 1.753.200 |
12 mar 2024 | 203,20 | 205,34 | 199,00 | 201,24 | 201,24 | 2.305.000 |
11 mar 2024 | 196,70 | 201,85 | 195,66 | 200,74 | 200,74 | 1.825.900 |
08 mar 2024 | 201,14 | 204,55 | 197,88 | 198,69 | 198,69 | 2.840.700 |
07 mar 2024 | 202,58 | 202,89 | 197,02 | 201,27 | 201,27 | 3.349.400 |
06 mar 2024 | 214,62 | 217,17 | 200,81 | 202,42 | 202,42 | 4.348.100 |
05 mar 2024 | 209,94 | 210,05 | 199,29 | 206,36 | 206,36 | 5.002.100 |
04 mar 2024 | 220,12 | 221,62 | 212,63 | 214,22 | 214,22 | 4.141.500 |
01 mar 2024 | 227,00 | 227,30 | 215,00 | 219,23 | 219,23 | 11.811.500 |
29 feb 2024 | 240,50 | 243,94 | 235,84 | 241,97 | 241,97 | 6.757.300 |
28 feb 2024 | 240,10 | 242,47 | 236,50 | 237,29 | 237,29 | 2.010.400 |
27 feb 2024 | 244,00 | 251,55 | 242,02 | 242,49 | 242,49 | 2.401.800 |
26 feb 2024 | 239,99 | 246,00 | 236,91 | 241,70 | 241,70 | 2.728.800 |
23 feb 2024 | 229,88 | 240,70 | 228,32 | 235,23 | 235,23 | 3.217.300 |
22 feb 2024 | 224,51 | 229,34 | 218,91 | 226,15 | 226,15 | 3.659.900 |
21 feb 2024 | 213,00 | 216,51 | 202,44 | 213,92 | 213,92 | 7.815.800 |
20 feb 2024 | 251,94 | 251,94 | 240,96 | 249,04 | 249,04 | 2.061.300 |
16 feb 2024 | 253,41 | 254,68 | 248,61 | 252,75 | 252,75 | 1.257.900 |
15 feb 2024 | 255,00 | 255,00 | 247,00 | 253,16 | 253,16 | 1.185.300 |
14 feb 2024 | 247,66 | 253,54 | 246,10 | 253,27 | 253,27 | 1.586.600 |
13 feb 2024 | 242,33 | 247,67 | 237,57 | 242,80 | 242,80 | 3.434.400 |
12 feb 2024 | 253,70 | 256,42 | 251,28 | 253,86 | 253,86 | 1.511.900 |
09 feb 2024 | 253,84 | 259,61 | 252,40 | 254,93 | 254,93 | 2.505.500 |
08 feb 2024 | 244,64 | 251,32 | 243,77 | 249,41 | 249,41 | 1.669.700 |
07 feb 2024 | 241,63 | 245,56 | 237,09 | 244,66 | 244,66 | 2.234.500 |
06 feb 2024 | 235,25 | 236,32 | 228,52 | 234,73 | 234,73 | 1.660.800 |
05 feb 2024 | 233,45 | 239,45 | 226,19 | 232,05 | 232,05 | 4.761.900 |
02 feb 2024 | 239,62 | 245,11 | 237,06 | 244,00 | 244,00 | 1.358.100 |
01 feb 2024 | 236,61 | 240,36 | 235,42 | 238,06 | 238,06 | 1.033.500 |
31 ene 2024 | 238,00 | 239,59 | 232,31 | 235,67 | 235,67 | 1.568.800 |
30 ene 2024 | 243,41 | 245,82 | 240,90 | 241,12 | 241,12 | 2.037.800 |
29 ene 2024 | 238,69 | 245,11 | 238,02 | 245,05 | 245,05 | 1.377.900 |
26 ene 2024 | 236,88 | 239,84 | 234,29 | 236,83 | 236,83 | 1.204.700 |
25 ene 2024 | 244,70 | 245,00 | 236,84 | 238,30 | 238,30 | 1.477.900 |
24 ene 2024 | 245,00 | 246,38 | 240,67 | 241,38 | 241,38 | 1.554.100 |
23 ene 2024 | 242,52 | 244,99 | 238,95 | 242,59 | 242,59 | 1.974.400 |
22 ene 2024 | 239,68 | 241,77 | 235,08 | 240,85 | 240,85 | 2.513.500 |
19 ene 2024 | 229,00 | 231,36 | 226,84 | 231,29 | 231,29 | 1.543.900 |
18 ene 2024 | 230,31 | 231,37 | 224,93 | 227,91 | 227,91 | 1.909.800 |
17 ene 2024 | 228,90 | 230,33 | 221,50 | 225,33 | 225,33 | 2.349.600 |
16 ene 2024 | 230,00 | 233,28 | 228,78 | 232,18 | 232,18 | 1.517.400 |
12 ene 2024 | 230,98 | 233,81 | 229,63 | 230,77 | 230,77 | 1.563.600 |
11 ene 2024 | 226,00 | 229,91 | 224,00 | 228,52 | 228,52 | 1.397.100 |
10 ene 2024 | 228,31 | 230,23 | 224,66 | 225,40 | 225,40 | 1.880.200 |
09 ene 2024 | 215,96 | 228,15 | 215,96 | 226,26 | 226,26 | 2.445.800 |
08 ene 2024 | 213,28 | 219,35 | 212,51 | 218,10 | 218,10 | 1.633.200 |
05 ene 2024 | 209,94 | 212,20 | 209,05 | 209,81 | 209,81 | 1.125.300 |
04 ene 2024 | 210,33 | 212,45 | 209,01 | 210,33 | 210,33 | 1.096.400 |
03 ene 2024 | 208,53 | 215,71 | 206,67 | 210,24 | 210,24 | 2.095.500 |
02 ene 2024 | 218,10 | 218,17 | 210,62 | 212,37 | 212,37 | 2.083.500 |
29 dic 2023 | 224,03 | 225,91 | 220,87 | 221,56 | 221,56 | 804.800 |
28 dic 2023 | 225,02 | 225,27 | 222,91 | 224,44 | 224,44 | 575.300 |
27 dic 2023 | 225,16 | 227,29 | 224,00 | 225,02 | 225,02 | 840.800 |
26 dic 2023 | 222,23 | 224,69 | 221,46 | 224,59 | 224,59 | 770.000 |
22 dic 2023 | 221,67 | 222,07 | 219,37 | 221,68 | 221,68 | 912.600 |
21 dic 2023 | 221,68 | 221,88 | 218,04 | 221,33 | 221,33 | 1.250.500 |
20 dic 2023 | 222,55 | 224,62 | 217,74 | 218,73 | 218,73 | 1.582.700 |
19 dic 2023 | 221,49 | 224,95 | 221,01 | 224,04 | 224,04 | 1.544.300 |
18 dic 2023 | 221,66 | 224,09 | 219,60 | 222,55 | 222,55 | 2.488.000 |
15 dic 2023 | 219,41 | 223,53 | 218,44 | 221,66 | 221,66 | 3.350.400 |
14 dic 2023 | 218,75 | 221,13 | 213,40 | 216,40 | 216,40 | 3.111.900 |
13 dic 2023 | 212,34 | 216,04 | 210,05 | 215,45 | 215,45 | 2.375.400 |
12 dic 2023 | 207,00 | 211,59 | 205,10 | 210,76 | 210,76 | 2.304.500 |
11 dic 2023 | 200,38 | 207,51 | 200,07 | 205,47 | 205,47 | 2.314.300 |
08 dic 2023 | 198,00 | 202,73 | 197,59 | 198,80 | 198,80 | 2.034.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |