Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 167,300.00 | 169,000.00 | 165,900.00 | 166,900.00 | 166,900.00 | 709,968 |
27 jun 2024 | 166,800.00 | 167,700.00 | 165,400.00 | 165,400.00 | 165,400.00 | 582,846 |
26 jun 2024 | 165,800.00 | 169,400.00 | 165,000.00 | 168,400.00 | 168,400.00 | 635,128 |
25 jun 2024 | 168,200.00 | 168,400.00 | 165,700.00 | 166,400.00 | 166,400.00 | 675,119 |
24 jun 2024 | 167,700.00 | 170,700.00 | 167,200.00 | 168,900.00 | 168,900.00 | 591,088 |
21 jun 2024 | 166,200.00 | 168,000.00 | 165,600.00 | 167,600.00 | 167,600.00 | 872,036 |
20 jun 2024 | 167,500.00 | 169,700.00 | 166,500.00 | 167,200.00 | 167,200.00 | 581,688 |
19 jun 2024 | 167,700.00 | 168,400.00 | 165,100.00 | 167,900.00 | 167,900.00 | 773,616 |
18 jun 2024 | 166,700.00 | 169,400.00 | 166,300.00 | 166,800.00 | 166,800.00 | 663,328 |
17 jun 2024 | 168,800.00 | 169,400.00 | 166,000.00 | 166,100.00 | 166,100.00 | 876,593 |
14 jun 2024 | 169,300.00 | 171,100.00 | 168,700.00 | 169,900.00 | 169,900.00 | 677,657 |
13 jun 2024 | 170,000.00 | 173,000.00 | 169,900.00 | 169,900.00 | 169,900.00 | 982,883 |
12 jun 2024 | 170,000.00 | 170,900.00 | 167,700.00 | 168,400.00 | 168,400.00 | 977,784 |
11 jun 2024 | 171,000.00 | 171,500.00 | 170,000.00 | 170,200.00 | 170,200.00 | 606,686 |
10 jun 2024 | 173,100.00 | 175,000.00 | 170,700.00 | 170,700.00 | 170,700.00 | 744,709 |
07 jun 2024 | 177,500.00 | 178,500.00 | 174,900.00 | 175,400.00 | 175,400.00 | 638,712 |
05 jun 2024 | 177,400.00 | 178,200.00 | 175,600.00 | 177,100.00 | 177,100.00 | 467,925 |
04 jun 2024 | 172,600.00 | 177,400.00 | 172,600.00 | 176,800.00 | 176,800.00 | 758,259 |
03 jun 2024 | 172,000.00 | 175,500.00 | 171,800.00 | 172,700.00 | 172,700.00 | 661,878 |
31 may 2024 | 170,500.00 | 172,000.00 | 170,000.00 | 170,200.00 | 170,200.00 | 1,117,529 |
30 may 2024 | 173,500.00 | 174,900.00 | 170,400.00 | 170,400.00 | 170,400.00 | 947,416 |
29 may 2024 | 178,100.00 | 179,800.00 | 175,100.00 | 175,300.00 | 175,300.00 | 898,094 |
28 may 2024 | 178,500.00 | 178,700.00 | 177,400.00 | 177,400.00 | 177,400.00 | 563,865 |
27 may 2024 | 180,000.00 | 180,100.00 | 177,400.00 | 179,000.00 | 179,000.00 | 558,709 |
24 may 2024 | 180,300.00 | 181,100.00 | 179,000.00 | 179,000.00 | 179,000.00 | 730,052 |
23 may 2024 | 181,900.00 | 183,000.00 | 180,100.00 | 182,100.00 | 182,100.00 | 406,392 |
22 may 2024 | 182,800.00 | 183,300.00 | 182,300.00 | 182,600.00 | 182,600.00 | 316,154 |
21 may 2024 | 182,100.00 | 184,500.00 | 182,100.00 | 183,200.00 | 183,200.00 | 469,119 |
20 may 2024 | 187,900.00 | 188,000.00 | 183,600.00 | 184,000.00 | 184,000.00 | 569,690 |
17 may 2024 | 188,600.00 | 189,800.00 | 187,000.00 | 187,300.00 | 187,300.00 | 394,214 |
16 may 2024 | 186,300.00 | 190,600.00 | 186,200.00 | 188,500.00 | 188,500.00 | 805,720 |
14 may 2024 | 185,100.00 | 187,200.00 | 184,300.00 | 184,400.00 | 184,400.00 | 542,815 |
13 may 2024 | 186,900.00 | 186,900.00 | 182,400.00 | 184,300.00 | 184,300.00 | 723,861 |
10 may 2024 | 188,300.00 | 189,300.00 | 187,100.00 | 188,600.00 | 188,600.00 | 691,790 |
09 may 2024 | 185,900.00 | 188,700.00 | 185,500.00 | 188,300.00 | 188,300.00 | 1,129,421 |
08 may 2024 | 194,100.00 | 194,100.00 | 189,700.00 | 190,900.00 | 190,900.00 | 1,000,782 |
07 may 2024 | 197,400.00 | 198,500.00 | 193,800.00 | 194,800.00 | 194,800.00 | 1,272,598 |
03 may 2024 | 195,000.00 | 196,400.00 | 191,500.00 | 194,600.00 | 194,600.00 | 2,291,415 |
02 may 2024 | 185,200.00 | 190,000.00 | 184,600.00 | 188,800.00 | 188,800.00 | 1,046,087 |
30 abr 2024 | 184,600.00 | 187,500.00 | 183,800.00 | 184,400.00 | 184,400.00 | 620,050 |
29 abr 2024 | 182,200.00 | 184,800.00 | 181,600.00 | 184,700.00 | 184,700.00 | 510,519 |
26 abr 2024 | 184,100.00 | 184,500.00 | 181,500.00 | 181,500.00 | 181,500.00 | 438,747 |
25 abr 2024 | 181,500.00 | 184,600.00 | 180,200.00 | 182,700.00 | 182,700.00 | 437,455 |
24 abr 2024 | 181,400.00 | 184,400.00 | 181,300.00 | 183,700.00 | 183,700.00 | 597,721 |
23 abr 2024 | 181,400.00 | 182,400.00 | 180,000.00 | 180,100.00 | 180,100.00 | 468,831 |
22 abr 2024 | 185,200.00 | 185,300.00 | 180,300.00 | 180,900.00 | 180,900.00 | 492,109 |
19 abr 2024 | 179,900.00 | 183,800.00 | 179,100.00 | 182,400.00 | 182,400.00 | 759,807 |
18 abr 2024 | 180,000.00 | 181,500.00 | 179,800.00 | 180,700.00 | 180,700.00 | 599,743 |
17 abr 2024 | 180,800.00 | 181,600.00 | 179,600.00 | 179,600.00 | 179,600.00 | 405,813 |
16 abr 2024 | 181,600.00 | 181,700.00 | 179,500.00 | 179,500.00 | 179,500.00 | 796,179 |
15 abr 2024 | 183,800.00 | 184,600.00 | 182,600.00 | 182,800.00 | 182,800.00 | 636,607 |
12 abr 2024 | 184,700.00 | 189,300.00 | 184,600.00 | 185,900.00 | 185,900.00 | 835,729 |
11 abr 2024 | 186,100.00 | 188,300.00 | 183,100.00 | 183,600.00 | 183,600.00 | 1,192,681 |
09 abr 2024 | 189,100.00 | 190,500.00 | 186,600.00 | 189,000.00 | 189,000.00 | 457,312 |
08 abr 2024 | 193,100.00 | 193,200.00 | 188,500.00 | 189,900.00 | 189,900.00 | 614,052 |
05 abr 2024 | 192,100.00 | 193,800.00 | 190,000.00 | 193,100.00 | 193,100.00 | 484,403 |
04 abr 2024 | 195,900.00 | 196,000.00 | 194,100.00 | 194,300.00 | 194,300.00 | 682,404 |
03 abr 2024 | 191,000.00 | 197,300.00 | 190,600.00 | 193,400.00 | 193,400.00 | 1,132,978 |
02 abr 2024 | 192,500.00 | 193,100.00 | 190,500.00 | 192,000.00 | 192,000.00 | 918,137 |
01 abr 2024 | 188,000.00 | 194,500.00 | 188,000.00 | 194,300.00 | 194,300.00 | 1,393,825 |
29 mar 2024 | 187,300.00 | 188,900.00 | 185,100.00 | 187,400.00 | 187,400.00 | 633,233 |
28 mar 2024 | 190,000.00 | 190,200.00 | 187,100.00 | 187,100.00 | 187,100.00 | 661,837 |
27 mar 2024 | 188,900.00 | 191,200.00 | 188,400.00 | 189,300.00 | 189,300.00 | 590,542 |
26 mar 2024 | 188,000.00 | 191,000.00 | 187,300.00 | 188,900.00 | 188,900.00 | 746,583 |
25 mar 2024 | 187,300.00 | 189,400.00 | 185,400.00 | 188,000.00 | 188,000.00 | 654,494 |
22 mar 2024 | 184,600.00 | 190,800.00 | 184,600.00 | 188,900.00 | 188,900.00 | 1,280,053 |
21 mar 2024 | 184,700.00 | 187,800.00 | 184,400.00 | 184,400.00 | 184,400.00 | 1,047,858 |
20 mar 2024 | 183,000.00 | 184,400.00 | 182,600.00 | 183,100.00 | 183,100.00 | 569,076 |
19 mar 2024 | 183,200.00 | 183,800.00 | 182,100.00 | 182,600.00 | 182,600.00 | 726,483 |
18 mar 2024 | 186,200.00 | 186,500.00 | 183,200.00 | 184,100.00 | 184,100.00 | 1,054,143 |
15 mar 2024 | 186,100.00 | 188,500.00 | 186,000.00 | 186,100.00 | 186,100.00 | 1,015,837 |
14 mar 2024 | 188,800.00 | 189,400.00 | 186,800.00 | 186,800.00 | 186,800.00 | 1,148,654 |
13 mar 2024 | 191,100.00 | 191,200.00 | 188,300.00 | 188,400.00 | 188,400.00 | 812,716 |
12 mar 2024 | 190,700.00 | 191,200.00 | 188,400.00 | 190,500.00 | 190,500.00 | 708,580 |
11 mar 2024 | 188,200.00 | 190,900.00 | 188,200.00 | 189,900.00 | 189,900.00 | 653,165 |
08 mar 2024 | 190,000.00 | 190,700.00 | 188,000.00 | 188,000.00 | 188,000.00 | 750,757 |
07 mar 2024 | 191,200.00 | 191,500.00 | 188,200.00 | 189,000.00 | 189,000.00 | 775,759 |
06 mar 2024 | 189,000.00 | 192,800.00 | 189,000.00 | 189,800.00 | 189,800.00 | 876,283 |
05 mar 2024 | 191,800.00 | 192,800.00 | 188,700.00 | 188,700.00 | 188,700.00 | 1,096,733 |
04 mar 2024 | 194,400.00 | 197,400.00 | 192,000.00 | 192,000.00 | 192,000.00 | 1,186,323 |
29 feb 2024 | 200,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 2,016,957 |
28 feb 2024 | 200,500.00 | 204,000.00 | 199,700.00 | 204,000.00 | 204,000.00 | 597,421 |
27 feb 2024 | 199,900.00 | 200,500.00 | 198,700.00 | 200,000.00 | 200,000.00 | 650,795 |
26 feb 2024 | 200,000.00 | 201,500.00 | 199,500.00 | 199,900.00 | 199,900.00 | 630,834 |
23 feb 2024 | 202,500.00 | 203,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | 731,357 |
22 feb 2024 | 204,000.00 | 204,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 881,700 |
21 feb 2024 | 202,000.00 | 203,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 592,041 |
20 feb 2024 | 203,500.00 | 205,500.00 | 202,000.00 | 202,500.00 | 202,500.00 | 708,867 |
19 feb 2024 | 206,500.00 | 206,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | 618,150 |
16 feb 2024 | 205,500.00 | 209,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | 999,143 |
15 feb 2024 | 205,000.00 | 209,500.00 | 203,500.00 | 204,000.00 | 204,000.00 | 945,641 |
14 feb 2024 | 200,500.00 | 203,500.00 | 199,300.00 | 202,500.00 | 202,500.00 | 627,951 |
13 feb 2024 | 206,500.00 | 208,000.00 | 204,500.00 | 205,000.00 | 205,000.00 | 860,778 |
08 feb 2024 | 206,500.00 | 208,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 628,984 |
07 feb 2024 | 208,000.00 | 209,500.00 | 204,000.00 | 204,500.00 | 204,500.00 | 706,209 |
06 feb 2024 | 208,000.00 | 209,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 896,400 |
05 feb 2024 | 220,500.00 | 221,500.00 | 208,000.00 | 208,000.00 | 208,000.00 | 1,721,981 |
02 feb 2024 | 209,500.00 | 221,500.00 | 208,000.00 | 221,500.00 | 221,500.00 | 1,841,501 |
01 feb 2024 | 199,500.00 | 202,500.00 | 198,600.00 | 202,500.00 | 202,500.00 | 818,613 |
31 ene 2024 | 208,500.00 | 209,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | 1,318,605 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |