Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 152,75 | 152,76 | 151,35 | 151,35 | 151,35 | 1.610.049 |
22 may 2024 | 150,84 | 154,08 | 150,32 | 153,50 | 153,50 | 6.608.200 |
21 may 2024 | 151,78 | 152,59 | 150,79 | 151,24 | 151,24 | 5.492.400 |
20 may 2024 | 153,10 | 153,39 | 151,26 | 151,27 | 151,27 | 7.742.300 |
20 may 2024 | 1.24 Dividendo | |||||
17 may 2024 | 154,86 | 154,86 | 153,71 | 154,64 | 153,40 | 6.521.800 |
16 may 2024 | 153,00 | 154,38 | 152,33 | 154,28 | 153,04 | 7.591.000 |
15 may 2024 | 151,82 | 152,95 | 151,30 | 152,67 | 151,45 | 5.548.000 |
14 may 2024 | 151,85 | 152,21 | 150,70 | 151,38 | 150,17 | 8.254.200 |
13 may 2024 | 150,04 | 152,00 | 149,71 | 151,22 | 150,01 | 5.628.500 |
10 may 2024 | 150,00 | 150,09 | 149,19 | 149,91 | 148,71 | 5.710.600 |
09 may 2024 | 148,98 | 150,10 | 148,89 | 149,85 | 148,65 | 6.546.200 |
08 may 2024 | 149,12 | 149,73 | 148,70 | 148,95 | 147,76 | 7.735.100 |
07 may 2024 | 149,38 | 149,73 | 148,45 | 148,72 | 147,53 | 7.333.500 |
06 may 2024 | 149,87 | 150,05 | 147,91 | 148,58 | 147,39 | 5.042.800 |
03 may 2024 | 149,89 | 149,89 | 147,82 | 149,27 | 148,07 | 6.532.700 |
02 may 2024 | 152,04 | 152,33 | 149,14 | 149,92 | 148,72 | 8.459.800 |
01 may 2024 | 148,74 | 151,85 | 147,62 | 151,18 | 149,97 | 14.470.900 |
30 abr 2024 | 146,88 | 146,88 | 144,53 | 144,59 | 143,43 | 8.817.700 |
29 abr 2024 | 146,14 | 147,22 | 145,99 | 146,82 | 145,64 | 6.149.600 |
26 abr 2024 | 146,70 | 147,18 | 145,95 | 146,14 | 144,97 | 6.183.000 |
25 abr 2024 | 149,37 | 149,58 | 146,33 | 146,82 | 145,64 | 7.642.700 |
24 abr 2024 | 148,14 | 148,99 | 146,86 | 148,53 | 147,34 | 9.756.300 |
23 abr 2024 | 149,86 | 150,49 | 148,20 | 149,56 | 148,36 | 10.110.400 |
22 abr 2024 | 148,51 | 150,27 | 147,30 | 149,12 | 147,92 | 10.118.700 |
19 abr 2024 | 146,15 | 148,13 | 144,54 | 147,91 | 146,72 | 9.747.700 |
18 abr 2024 | 144,98 | 145,80 | 143,13 | 145,74 | 144,57 | 9.887.700 |
17 abr 2024 | 145,00 | 145,41 | 143,54 | 144,77 | 143,61 | 9.378.100 |
16 abr 2024 | 145,01 | 146,25 | 143,39 | 144,45 | 143,29 | 12.774.900 |
15 abr 2024 | 148,37 | 149,49 | 147,37 | 147,59 | 146,41 | 8.502.300 |
12 abr 2024 | 148,06 | 149,07 | 147,15 | 147,52 | 146,34 | 7.097.500 |
11 abr 2024 | 150,80 | 150,87 | 148,39 | 148,79 | 147,60 | 8.374.400 |
10 abr 2024 | 151,53 | 151,82 | 149,76 | 150,20 | 149,00 | 6.809.500 |
09 abr 2024 | 151,55 | 152,53 | 150,94 | 152,29 | 151,07 | 6.135.600 |
08 abr 2024 | 151,99 | 153,04 | 151,56 | 151,59 | 150,37 | 5.935.400 |
05 abr 2024 | 152,03 | 153,01 | 151,61 | 152,39 | 151,17 | 6.778.100 |
04 abr 2024 | 155,31 | 155,50 | 152,41 | 152,50 | 151,28 | 6.947.400 |
03 abr 2024 | 157,79 | 158,05 | 154,25 | 154,26 | 153,02 | 8.098.200 |
02 abr 2024 | 156,57 | 157,83 | 155,95 | 157,73 | 156,47 | 6.102.300 |
01 abr 2024 | 157,72 | 158,15 | 156,77 | 157,78 | 156,51 | 4.364.700 |
28 mar 2024 | 158,20 | 159,14 | 158,11 | 158,19 | 156,92 | 6.181.500 |
27 mar 2024 | 155,99 | 158,22 | 155,44 | 157,96 | 156,69 | 8.461.600 |
26 mar 2024 | 155,61 | 156,23 | 154,76 | 155,77 | 154,52 | 6.864.100 |
25 mar 2024 | 155,40 | 155,98 | 154,90 | 155,22 | 153,98 | 7.498.100 |
22 mar 2024 | 155,69 | 156,36 | 155,11 | 155,23 | 153,99 | 7.245.400 |
21 mar 2024 | 155,59 | 156,95 | 155,10 | 155,75 | 154,50 | 5.915.800 |
20 mar 2024 | 155,70 | 156,44 | 155,21 | 155,76 | 154,51 | 5.982.300 |
19 mar 2024 | 156,67 | 156,86 | 155,66 | 156,21 | 154,96 | 7.840.600 |
18 mar 2024 | 158,57 | 158,69 | 156,50 | 156,76 | 155,50 | 6.602.300 |
15 mar 2024 | 158,06 | 159,19 | 157,10 | 158,18 | 156,91 | 13.165.500 |
14 mar 2024 | 160,94 | 161,54 | 158,69 | 159,21 | 157,93 | 6.988.300 |
13 mar 2024 | 162,53 | 162,68 | 159,81 | 161,10 | 159,81 | 6.260.000 |
12 mar 2024 | 161,58 | 163,11 | 161,13 | 162,74 | 161,44 | 8.018.700 |
11 mar 2024 | 159,49 | 161,32 | 158,88 | 161,23 | 159,94 | 4.620.800 |
08 mar 2024 | 158,87 | 160,39 | 158,43 | 159,52 | 158,24 | 5.283.200 |
07 mar 2024 | 160,00 | 160,36 | 158,24 | 158,87 | 157,60 | 5.188.700 |
06 mar 2024 | 159,46 | 160,93 | 159,22 | 159,34 | 158,06 | 5.773.700 |
05 mar 2024 | 160,62 | 161,24 | 159,20 | 159,97 | 158,69 | 8.298.200 |
04 mar 2024 | 161,32 | 161,61 | 158,27 | 159,84 | 158,56 | 8.532.900 |
01 mar 2024 | 161,83 | 162,57 | 161,09 | 162,12 | 160,82 | 5.668.000 |
29 feb 2024 | 162,00 | 162,19 | 160,94 | 161,38 | 160,09 | 9.849.100 |
28 feb 2024 | 161,00 | 161,61 | 160,29 | 161,55 | 160,25 | 6.071.100 |
27 feb 2024 | 160,34 | 161,04 | 159,64 | 160,98 | 159,69 | 5.078.600 |
26 feb 2024 | 161,80 | 162,01 | 160,57 | 160,79 | 159,50 | 5.465.400 |
23 feb 2024 | 160,88 | 162,25 | 160,16 | 161,84 | 160,54 | 6.726.000 |
22 feb 2024 | 158,98 | 160,74 | 157,77 | 160,45 | 159,16 | 8.065.000 |
21 feb 2024 | 158,02 | 158,69 | 157,13 | 158,68 | 157,41 | 7.473.300 |
20 feb 2024 | 156,56 | 158,61 | 156,44 | 157,86 | 156,59 | 9.501.700 |
16 feb 2024 | 156,60 | 157,26 | 155,67 | 156,55 | 155,29 | 8.540.700 |
16 feb 2024 | 1.19 Dividendo | |||||
15 feb 2024 | 155,98 | 158,48 | 155,89 | 157,92 | 155,47 | 7.462.500 |
14 feb 2024 | 156,35 | 156,46 | 154,84 | 155,74 | 153,33 | 9.098.800 |
13 feb 2024 | 157,64 | 158,45 | 155,75 | 156,47 | 154,05 | 8.621.000 |
12 feb 2024 | 156,58 | 158,41 | 156,35 | 157,85 | 155,40 | 6.701.500 |
09 feb 2024 | 156,27 | 157,20 | 155,67 | 156,76 | 154,33 | 6.529.200 |
08 feb 2024 | 157,34 | 157,34 | 155,31 | 156,40 | 153,98 | 9.755.000 |
07 feb 2024 | 157,80 | 159,37 | 157,69 | 157,98 | 155,53 | 8.690.300 |
06 feb 2024 | 155,83 | 158,73 | 155,60 | 158,06 | 155,61 | 9.229.900 |
05 feb 2024 | 156,61 | 156,89 | 155,34 | 155,80 | 153,39 | 9.121.600 |
02 feb 2024 | 157,97 | 158,31 | 155,94 | 156,61 | 154,18 | 8.295.500 |
01 feb 2024 | 158,16 | 158,49 | 157,05 | 158,36 | 155,91 | 8.012.000 |
31 ene 2024 | 160,40 | 160,62 | 158,67 | 158,90 | 156,44 | 8.256.800 |
30 ene 2024 | 159,35 | 159,76 | 158,13 | 158,77 | 156,31 | 7.200.500 |
29 ene 2024 | 159,01 | 160,07 | 158,96 | 159,36 | 156,89 | 6.483.200 |
26 ene 2024 | 160,43 | 160,74 | 159,36 | 159,50 | 157,03 | 5.591.900 |
25 ene 2024 | 159,00 | 159,62 | 158,47 | 159,56 | 157,09 | 5.478.900 |
24 ene 2024 | 159,75 | 160,60 | 158,16 | 158,96 | 156,50 | 7.247.900 |
23 ene 2024 | 159,66 | 160,51 | 156,91 | 159,81 | 157,33 | 9.149.800 |
22 ene 2024 | 162,00 | 163,58 | 161,34 | 162,47 | 159,95 | 6.824.200 |
19 ene 2024 | 161,15 | 161,92 | 160,28 | 161,68 | 159,17 | 7.055.800 |
18 ene 2024 | 160,00 | 161,37 | 159,69 | 161,21 | 158,71 | 5.368.500 |
17 ene 2024 | 160,25 | 161,30 | 159,87 | 160,43 | 157,94 | 5.072.100 |
16 ene 2024 | 161,57 | 162,25 | 160,18 | 160,52 | 158,03 | 6.923.200 |
12 ene 2024 | 161,84 | 162,47 | 161,69 | 162,39 | 159,87 | 4.496.500 |
11 ene 2024 | 162,07 | 162,20 | 160,78 | 161,15 | 158,65 | 4.946.000 |
10 ene 2024 | 161,82 | 162,62 | 161,20 | 161,87 | 159,36 | 4.945.100 |
09 ene 2024 | 161,63 | 163,28 | 160,60 | 161,63 | 159,13 | 6.357.000 |
08 ene 2024 | 161,10 | 161,66 | 159,61 | 161,53 | 159,03 | 6.569.800 |
05 ene 2024 | 160,50 | 161,34 | 159,47 | 161,13 | 158,63 | 5.602.500 |
04 ene 2024 | 161,59 | 161,98 | 160,42 | 160,63 | 158,14 | 6.766.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |