Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 175,00 | 175,10 | 172,80 | 173,90 | 173,90 | 150.407 |
08 may 2024 | 174,00 | 175,10 | 173,20 | 175,10 | 175,10 | 190.831 |
07 may 2024 | 173,90 | 174,30 | 172,30 | 173,40 | 173,40 | 163.090 |
06 may 2024 | 173,00 | 173,90 | 171,90 | 173,00 | 173,00 | 820.979 |
03 may 2024 | 173,90 | 174,50 | 172,10 | 172,70 | 172,70 | 161.451 |
03 may 2024 | 7.66 Dividendo | |||||
02 may 2024 | 175,00 | 181,50 | 175,00 | 180,50 | 172,84 | 436.237 |
30 abr 2024 | 175,60 | 175,60 | 170,80 | 171,60 | 164,32 | 600.572 |
29 abr 2024 | 176,90 | 178,30 | 175,40 | 175,60 | 168,15 | 436.768 |
26 abr 2024 | 175,50 | 177,10 | 174,90 | 175,80 | 168,34 | 206.424 |
25 abr 2024 | 175,70 | 176,80 | 173,00 | 174,50 | 167,09 | 236.615 |
24 abr 2024 | 176,00 | 177,80 | 174,40 | 175,70 | 168,24 | 566.731 |
23 abr 2024 | 173,40 | 176,00 | 171,30 | 175,80 | 168,34 | 947.220 |
22 abr 2024 | 173,00 | 173,80 | 171,90 | 172,40 | 165,08 | 187.229 |
19 abr 2024 | 173,80 | 174,00 | 171,90 | 173,20 | 165,85 | 142.016 |
18 abr 2024 | 175,00 | 175,40 | 173,80 | 174,40 | 167,00 | 160.951 |
17 abr 2024 | 173,10 | 175,40 | 172,30 | 174,20 | 166,81 | 197.670 |
16 abr 2024 | 171,60 | 173,70 | 170,80 | 173,00 | 165,66 | 103.031 |
15 abr 2024 | 174,00 | 174,60 | 172,60 | 172,60 | 165,28 | 160.585 |
12 abr 2024 | 174,30 | 176,40 | 172,90 | 173,20 | 165,85 | 121.614 |
11 abr 2024 | 177,60 | 177,90 | 171,00 | 172,80 | 165,47 | 172.176 |
10 abr 2024 | 178,60 | 180,30 | 175,90 | 177,80 | 170,25 | 167.053 |
09 abr 2024 | 177,50 | 178,70 | 176,40 | 177,90 | 170,35 | 120.455 |
08 abr 2024 | 177,60 | 178,30 | 176,60 | 178,30 | 170,73 | 100.693 |
05 abr 2024 | 177,00 | 178,40 | 175,50 | 177,20 | 169,68 | 162.496 |
04 abr 2024 | 180,50 | 181,30 | 178,70 | 179,70 | 172,07 | 220.900 |
03 abr 2024 | 179,40 | 181,70 | 177,80 | 180,80 | 173,13 | 120.569 |
02 abr 2024 | 177,00 | 181,90 | 176,70 | 179,50 | 171,88 | 156.659 |
28 mar 2024 | 182,00 | 183,10 | 179,60 | 182,45 | 174,71 | 479.155 |
27 mar 2024 | 180,95 | 182,70 | 180,15 | 182,00 | 174,28 | 116.864 |
26 mar 2024 | 179,30 | 181,60 | 179,20 | 180,95 | 173,27 | 75.295 |
25 mar 2024 | 180,10 | 180,45 | 178,80 | 179,40 | 171,79 | 107.648 |
22 mar 2024 | 179,00 | 181,10 | 178,30 | 180,10 | 172,46 | 190.556 |
21 mar 2024 | 180,65 | 181,55 | 177,50 | 179,40 | 171,79 | 134.894 |
20 mar 2024 | 177,60 | 179,25 | 176,10 | 179,05 | 171,45 | 95.131 |
19 mar 2024 | 176,10 | 177,55 | 174,05 | 177,35 | 169,82 | 100.116 |
18 mar 2024 | 178,00 | 178,55 | 175,70 | 176,20 | 168,72 | 156.933 |
15 mar 2024 | 179,00 | 179,55 | 178,00 | 178,25 | 170,69 | 557.288 |
14 mar 2024 | 180,75 | 182,20 | 179,45 | 179,70 | 172,07 | 139.692 |
13 mar 2024 | 181,65 | 182,95 | 179,90 | 181,95 | 174,23 | 166.632 |
12 mar 2024 | 179,30 | 182,25 | 178,55 | 181,65 | 173,94 | 145.785 |
11 mar 2024 | 179,10 | 180,65 | 178,15 | 179,10 | 171,50 | 110.554 |
08 mar 2024 | 176,50 | 180,30 | 175,60 | 179,70 | 172,07 | 107.013 |
07 mar 2024 | 176,00 | 178,35 | 175,40 | 175,65 | 168,20 | 155.597 |
06 mar 2024 | 176,65 | 178,35 | 175,80 | 177,25 | 169,73 | 128.716 |
05 mar 2024 | 176,85 | 178,25 | 174,75 | 177,20 | 169,68 | 187.697 |
04 mar 2024 | 174,40 | 177,00 | 173,90 | 176,50 | 169,01 | 89.951 |
01 mar 2024 | 175,50 | 175,65 | 171,90 | 174,95 | 167,53 | 175.045 |
29 feb 2024 | 175,90 | 175,90 | 172,35 | 175,15 | 167,72 | 264.872 |
28 feb 2024 | 175,00 | 177,95 | 172,15 | 175,90 | 168,44 | 185.810 |
27 feb 2024 | 175,00 | 176,10 | 172,75 | 173,80 | 166,42 | 102.090 |
26 feb 2024 | 175,20 | 177,60 | 175,20 | 176,30 | 168,82 | 68.793 |
23 feb 2024 | 173,50 | 176,00 | 173,15 | 176,00 | 168,53 | 180.961 |
22 feb 2024 | 172,80 | 173,70 | 171,50 | 171,65 | 164,37 | 276.457 |
21 feb 2024 | 170,90 | 173,80 | 170,90 | 171,40 | 164,13 | 279.236 |
20 feb 2024 | 168,55 | 170,85 | 168,15 | 170,50 | 163,26 | 139.029 |
19 feb 2024 | 166,00 | 168,50 | 165,90 | 168,25 | 161,11 | 69.824 |
16 feb 2024 | 167,00 | 167,75 | 165,65 | 167,20 | 160,10 | 107.919 |
15 feb 2024 | 167,20 | 168,10 | 166,15 | 166,25 | 159,19 | 93.713 |
14 feb 2024 | 165,80 | 167,75 | 165,45 | 165,95 | 158,91 | 91.082 |
13 feb 2024 | 166,60 | 167,50 | 165,70 | 166,45 | 159,39 | 127.599 |
12 feb 2024 | 167,45 | 167,70 | 165,70 | 166,55 | 159,48 | 73.923 |
09 feb 2024 | 168,00 | 168,10 | 166,35 | 167,05 | 159,96 | 126.083 |
08 feb 2024 | 169,55 | 169,65 | 167,25 | 168,20 | 161,06 | 127.882 |
07 feb 2024 | 171,05 | 171,05 | 168,20 | 169,15 | 161,97 | 157.028 |
06 feb 2024 | 167,00 | 172,15 | 167,00 | 172,10 | 164,80 | 165.458 |
05 feb 2024 | 164,40 | 167,45 | 164,35 | 166,15 | 159,10 | 97.841 |
02 feb 2024 | 165,25 | 166,15 | 163,75 | 164,55 | 157,57 | 93.089 |
01 feb 2024 | 162,80 | 164,95 | 162,75 | 164,00 | 157,04 | 144.814 |
31 ene 2024 | 164,90 | 165,45 | 164,15 | 164,25 | 157,28 | 184.212 |
30 ene 2024 | 163,65 | 165,15 | 163,25 | 164,40 | 157,42 | 99.260 |
29 ene 2024 | 163,75 | 165,00 | 163,45 | 163,65 | 156,71 | 129.065 |
26 ene 2024 | 163,55 | 165,00 | 162,65 | 163,60 | 156,66 | 155.162 |
25 ene 2024 | 161,70 | 163,10 | 161,40 | 163,05 | 156,13 | 123.756 |
24 ene 2024 | 162,95 | 163,50 | 161,50 | 161,75 | 154,89 | 200.130 |
23 ene 2024 | 164,95 | 165,30 | 160,35 | 160,95 | 154,12 | 313.361 |
22 ene 2024 | 163,35 | 165,40 | 163,35 | 165,15 | 158,14 | 87.422 |
19 ene 2024 | 165,00 | 166,20 | 162,75 | 163,35 | 156,42 | 144.329 |
18 ene 2024 | 163,05 | 164,40 | 161,75 | 163,60 | 156,66 | 214.601 |
17 ene 2024 | 165,55 | 166,30 | 160,25 | 161,75 | 154,89 | 147.711 |
16 ene 2024 | 167,45 | 167,55 | 164,10 | 166,35 | 159,29 | 99.884 |
15 ene 2024 | 169,40 | 169,65 | 168,00 | 168,80 | 161,64 | 84.994 |
12 ene 2024 | 167,10 | 168,95 | 166,75 | 168,85 | 161,68 | 126.084 |
11 ene 2024 | 166,00 | 168,00 | 165,00 | 166,60 | 159,53 | 123.847 |
10 ene 2024 | 164,00 | 166,00 | 163,65 | 166,00 | 158,96 | 107.914 |
09 ene 2024 | 162,30 | 165,40 | 161,75 | 164,25 | 157,28 | 215.686 |
08 ene 2024 | 160,90 | 161,75 | 159,15 | 161,75 | 154,89 | 76.493 |
05 ene 2024 | 160,70 | 161,65 | 159,40 | 161,20 | 154,36 | 121.539 |
04 ene 2024 | 159,50 | 162,05 | 159,50 | 162,05 | 155,17 | 97.272 |
03 ene 2024 | 163,10 | 164,10 | 159,35 | 159,80 | 153,02 | 101.996 |
02 ene 2024 | 164,10 | 166,70 | 163,80 | 164,20 | 157,23 | 69.542 |
29 dic 2023 | 164,70 | 165,45 | 163,95 | 164,10 | 157,14 | 72.872 |
28 dic 2023 | 164,95 | 165,60 | 164,20 | 164,35 | 157,38 | 53.153 |
27 dic 2023 | 164,50 | 165,00 | 163,60 | 164,50 | 157,52 | 52.964 |
22 dic 2023 | 163,50 | 164,60 | 163,40 | 164,40 | 157,42 | 41.346 |
21 dic 2023 | 162,80 | 164,15 | 162,35 | 164,15 | 157,18 | 60.036 |
20 dic 2023 | 164,40 | 164,65 | 161,20 | 163,35 | 156,42 | 92.604 |
19 dic 2023 | 163,45 | 164,35 | 162,30 | 164,30 | 157,33 | 109.710 |
18 dic 2023 | 162,75 | 164,20 | 162,45 | 163,25 | 156,32 | 91.403 |
15 dic 2023 | 165,15 | 165,75 | 162,10 | 164,05 | 157,09 | 441.785 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |