Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 146,15 | 148,13 | 144,54 | 147,91 | 147,91 | 9.747.700 |
18 abr 2024 | 144,98 | 145,80 | 143,13 | 145,74 | 145,74 | 9.887.700 |
17 abr 2024 | 145,00 | 145,41 | 143,54 | 144,77 | 144,77 | 9.378.100 |
16 abr 2024 | 145,01 | 146,25 | 143,39 | 144,45 | 144,45 | 12.774.900 |
15 abr 2024 | 148,37 | 149,49 | 147,37 | 147,59 | 147,59 | 8.502.300 |
12 abr 2024 | 148,06 | 149,07 | 147,15 | 147,52 | 147,52 | 7.097.500 |
11 abr 2024 | 150,80 | 150,87 | 148,39 | 148,79 | 148,79 | 8.374.400 |
10 abr 2024 | 151,53 | 151,82 | 149,76 | 150,20 | 150,20 | 6.809.500 |
09 abr 2024 | 151,55 | 152,53 | 150,94 | 152,29 | 152,29 | 6.135.600 |
08 abr 2024 | 151,99 | 153,04 | 151,56 | 151,59 | 151,59 | 5.935.400 |
05 abr 2024 | 152,03 | 153,01 | 151,61 | 152,39 | 152,39 | 6.778.100 |
04 abr 2024 | 155,31 | 155,50 | 152,41 | 152,50 | 152,50 | 6.947.400 |
03 abr 2024 | 157,79 | 158,05 | 154,25 | 154,26 | 154,26 | 8.098.200 |
02 abr 2024 | 156,57 | 157,83 | 155,95 | 157,73 | 157,73 | 6.102.300 |
01 abr 2024 | 157,72 | 158,15 | 156,77 | 157,78 | 157,78 | 4.364.700 |
28 mar 2024 | 158,20 | 159,14 | 158,11 | 158,19 | 158,19 | 6.181.500 |
27 mar 2024 | 155,99 | 158,22 | 155,44 | 157,96 | 157,96 | 8.461.600 |
26 mar 2024 | 155,61 | 156,23 | 154,76 | 155,77 | 155,77 | 6.864.100 |
25 mar 2024 | 155,40 | 155,98 | 154,90 | 155,22 | 155,22 | 7.498.100 |
22 mar 2024 | 155,69 | 156,36 | 155,11 | 155,23 | 155,23 | 7.245.400 |
21 mar 2024 | 155,59 | 156,95 | 155,10 | 155,75 | 155,75 | 5.915.800 |
20 mar 2024 | 155,70 | 156,44 | 155,21 | 155,76 | 155,76 | 5.982.300 |
19 mar 2024 | 156,67 | 156,86 | 155,66 | 156,21 | 156,21 | 7.840.600 |
18 mar 2024 | 158,57 | 158,69 | 156,50 | 156,76 | 156,76 | 6.602.300 |
15 mar 2024 | 158,06 | 159,19 | 157,10 | 158,18 | 158,18 | 13.165.500 |
14 mar 2024 | 160,94 | 161,54 | 158,69 | 159,21 | 159,21 | 6.988.300 |
13 mar 2024 | 162,53 | 162,68 | 159,81 | 161,10 | 161,10 | 6.260.000 |
12 mar 2024 | 161,58 | 163,11 | 161,13 | 162,74 | 162,74 | 8.018.700 |
11 mar 2024 | 159,49 | 161,32 | 158,88 | 161,23 | 161,23 | 4.620.800 |
08 mar 2024 | 158,87 | 160,39 | 158,43 | 159,52 | 159,52 | 5.283.200 |
07 mar 2024 | 160,00 | 160,36 | 158,24 | 158,87 | 158,87 | 5.188.700 |
06 mar 2024 | 159,46 | 160,93 | 159,22 | 159,34 | 159,34 | 5.773.700 |
05 mar 2024 | 160,62 | 161,24 | 159,20 | 159,97 | 159,97 | 8.298.200 |
04 mar 2024 | 161,32 | 161,61 | 158,27 | 159,84 | 159,84 | 8.532.900 |
01 mar 2024 | 161,83 | 162,57 | 161,09 | 162,12 | 162,12 | 5.668.000 |
29 feb 2024 | 162,00 | 162,19 | 160,94 | 161,38 | 161,38 | 9.849.100 |
28 feb 2024 | 161,00 | 161,61 | 160,29 | 161,55 | 161,55 | 6.071.100 |
27 feb 2024 | 160,34 | 161,04 | 159,64 | 160,98 | 160,98 | 5.078.600 |
26 feb 2024 | 161,80 | 162,01 | 160,57 | 160,79 | 160,79 | 5.465.400 |
23 feb 2024 | 160,88 | 162,25 | 160,16 | 161,84 | 161,84 | 6.726.000 |
22 feb 2024 | 158,98 | 160,74 | 157,77 | 160,45 | 160,45 | 8.065.000 |
21 feb 2024 | 158,02 | 158,69 | 157,13 | 158,68 | 158,68 | 7.473.300 |
20 feb 2024 | 156,56 | 158,61 | 156,44 | 157,86 | 157,86 | 9.501.700 |
16 feb 2024 | 156,60 | 157,26 | 155,67 | 156,55 | 156,55 | 8.540.700 |
16 feb 2024 | 1.19 Dividendo | |||||
15 feb 2024 | 155,98 | 158,48 | 155,89 | 157,92 | 156,73 | 7.462.500 |
14 feb 2024 | 156,35 | 156,46 | 154,84 | 155,74 | 154,57 | 9.098.800 |
13 feb 2024 | 157,64 | 158,45 | 155,75 | 156,47 | 155,29 | 8.621.000 |
12 feb 2024 | 156,58 | 158,41 | 156,35 | 157,85 | 156,66 | 6.701.500 |
09 feb 2024 | 156,27 | 157,20 | 155,67 | 156,76 | 155,58 | 6.529.200 |
08 feb 2024 | 157,34 | 157,34 | 155,31 | 156,40 | 155,22 | 9.755.000 |
07 feb 2024 | 157,80 | 159,37 | 157,69 | 157,98 | 156,79 | 8.690.300 |
06 feb 2024 | 155,83 | 158,73 | 155,60 | 158,06 | 156,87 | 9.229.900 |
05 feb 2024 | 156,61 | 156,89 | 155,34 | 155,80 | 154,63 | 9.121.600 |
02 feb 2024 | 157,97 | 158,31 | 155,94 | 156,61 | 155,43 | 8.295.500 |
01 feb 2024 | 158,16 | 158,49 | 157,05 | 158,36 | 157,17 | 8.012.000 |
31 ene 2024 | 160,40 | 160,62 | 158,67 | 158,90 | 157,70 | 8.256.800 |
30 ene 2024 | 159,35 | 159,76 | 158,13 | 158,77 | 157,57 | 7.200.500 |
29 ene 2024 | 159,01 | 160,07 | 158,96 | 159,36 | 158,16 | 6.483.200 |
26 ene 2024 | 160,43 | 160,74 | 159,36 | 159,50 | 158,30 | 5.591.900 |
25 ene 2024 | 159,00 | 159,62 | 158,47 | 159,56 | 158,36 | 5.478.900 |
24 ene 2024 | 159,75 | 160,60 | 158,16 | 158,96 | 157,76 | 7.247.900 |
23 ene 2024 | 159,66 | 160,51 | 156,91 | 159,81 | 158,61 | 9.149.800 |
22 ene 2024 | 162,00 | 163,58 | 161,34 | 162,47 | 161,25 | 6.824.200 |
19 ene 2024 | 161,15 | 161,92 | 160,28 | 161,68 | 160,46 | 7.055.800 |
18 ene 2024 | 160,00 | 161,37 | 159,69 | 161,21 | 160,00 | 5.368.500 |
17 ene 2024 | 160,25 | 161,30 | 159,87 | 160,43 | 159,22 | 5.072.100 |
16 ene 2024 | 161,57 | 162,25 | 160,18 | 160,52 | 159,31 | 6.923.200 |
12 ene 2024 | 161,84 | 162,47 | 161,69 | 162,39 | 161,17 | 4.496.500 |
11 ene 2024 | 162,07 | 162,20 | 160,78 | 161,15 | 159,94 | 4.946.000 |
10 ene 2024 | 161,82 | 162,62 | 161,20 | 161,87 | 160,65 | 4.945.100 |
09 ene 2024 | 161,63 | 163,28 | 160,60 | 161,63 | 160,41 | 6.357.000 |
08 ene 2024 | 161,10 | 161,66 | 159,61 | 161,53 | 160,31 | 6.569.800 |
05 ene 2024 | 160,50 | 161,34 | 159,47 | 161,13 | 159,92 | 5.602.500 |
04 ene 2024 | 161,59 | 161,98 | 160,42 | 160,63 | 159,42 | 6.766.600 |
03 ene 2024 | 160,64 | 161,44 | 159,80 | 160,97 | 159,76 | 8.232.000 |
02 ene 2024 | 156,93 | 161,64 | 156,79 | 159,97 | 158,76 | 9.622.100 |
29 dic 2023 | 156,51 | 156,90 | 155,98 | 156,74 | 155,56 | 4.311.100 |
28 dic 2023 | 156,00 | 157,24 | 155,99 | 156,58 | 155,40 | 4.377.500 |
27 dic 2023 | 155,50 | 156,52 | 155,42 | 156,35 | 155,17 | 5.288.100 |
26 dic 2023 | 155,00 | 156,35 | 154,85 | 156,14 | 154,96 | 4.170.000 |
22 dic 2023 | 155,25 | 156,53 | 155,02 | 155,46 | 154,29 | 3.798.500 |
21 dic 2023 | 153,69 | 155,13 | 153,30 | 154,84 | 153,67 | 4.598.600 |
20 dic 2023 | 156,54 | 156,66 | 153,11 | 153,27 | 152,12 | 7.008.300 |
19 dic 2023 | 155,30 | 156,50 | 154,94 | 156,46 | 155,28 | 6.651.500 |
18 dic 2023 | 155,21 | 156,44 | 154,76 | 155,44 | 154,27 | 7.231.400 |
15 dic 2023 | 155,49 | 156,69 | 153,76 | 155,16 | 153,99 | 21.712.500 |
14 dic 2023 | 156,47 | 157,16 | 155,05 | 156,87 | 155,69 | 9.240.700 |
13 dic 2023 | 153,66 | 155,94 | 151,77 | 155,79 | 154,62 | 10.764.600 |
12 dic 2023 | 155,00 | 155,32 | 153,65 | 155,07 | 153,90 | 5.324.400 |
11 dic 2023 | 154,50 | 155,48 | 154,35 | 155,06 | 153,89 | 6.090.400 |
08 dic 2023 | 155,42 | 155,85 | 153,84 | 154,42 | 153,26 | 6.253.700 |
07 dic 2023 | 156,58 | 156,58 | 154,71 | 155,40 | 154,23 | 6.532.400 |
06 dic 2023 | 158,52 | 158,66 | 156,17 | 156,62 | 155,44 | 6.642.900 |
05 dic 2023 | 158,80 | 159,63 | 158,22 | 158,55 | 157,36 | 7.268.200 |
04 dic 2023 | 158,00 | 160,02 | 158,00 | 158,88 | 157,68 | 8.920.300 |
01 dic 2023 | 156,44 | 158,46 | 155,47 | 158,38 | 157,19 | 10.342.500 |
30 nov 2023 | 152,26 | 155,14 | 151,92 | 154,66 | 153,49 | 12.481.900 |
29 nov 2023 | 151,33 | 152,20 | 151,07 | 152,11 | 150,96 | 5.190.000 |
28 nov 2023 | 151,40 | 151,81 | 150,84 | 151,63 | 150,49 | 5.909.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |