Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 167,00 | 167,56 | 165,40 | 167,29 | 167,29 | 884.500 |
13 jun 2024 | 168,60 | 168,73 | 166,44 | 167,11 | 167,11 | 837.600 |
12 jun 2024 | 170,25 | 172,36 | 168,55 | 169,08 | 169,08 | 1.342.800 |
11 jun 2024 | 170,68 | 171,15 | 168,98 | 169,48 | 169,48 | 1.476.200 |
10 jun 2024 | 170,53 | 171,68 | 169,84 | 171,11 | 171,11 | 1.703.900 |
07 jun 2024 | 171,98 | 173,59 | 170,59 | 170,91 | 170,91 | 3.968.400 |
07 jun 2024 | 0.845 Dividendo | |||||
06 jun 2024 | 172,20 | 173,46 | 172,19 | 173,10 | 172,26 | 899.600 |
05 jun 2024 | 172,09 | 172,95 | 171,33 | 172,52 | 171,68 | 1.172.600 |
04 jun 2024 | 171,37 | 172,45 | 170,20 | 171,51 | 170,67 | 1.526.300 |
03 jun 2024 | 173,46 | 174,15 | 170,03 | 171,61 | 170,77 | 1.104.600 |
31 may 2024 | 170,17 | 173,69 | 169,92 | 173,50 | 172,65 | 2.305.800 |
30 may 2024 | 168,96 | 170,42 | 168,62 | 169,73 | 168,90 | 1.108.900 |
29 may 2024 | 168,43 | 170,09 | 168,38 | 168,96 | 168,14 | 1.187.100 |
28 may 2024 | 173,39 | 173,40 | 169,28 | 169,35 | 168,52 | 1.162.700 |
27 may 2024 | 173,57 | 174,93 | 173,57 | 174,26 | 173,41 | 394.200 |
24 may 2024 | 174,87 | 174,87 | 173,00 | 173,35 | 172,50 | 574.600 |
23 may 2024 | 175,00 | 175,13 | 172,65 | 173,49 | 172,64 | 806.000 |
22 may 2024 | 172,15 | 174,59 | 172,14 | 174,58 | 173,73 | 1.141.600 |
21 may 2024 | 173,47 | 174,59 | 172,30 | 172,96 | 172,12 | 797.900 |
17 may 2024 | 172,26 | 173,65 | 171,49 | 173,19 | 172,34 | 690.900 |
16 may 2024 | 170,64 | 172,36 | 170,29 | 172,34 | 171,50 | 1.436.100 |
15 may 2024 | 172,79 | 172,99 | 170,27 | 170,68 | 169,85 | 1.408.200 |
14 may 2024 | 173,10 | 173,72 | 171,94 | 172,57 | 171,73 | 654.200 |
13 may 2024 | 174,24 | 174,66 | 172,16 | 172,94 | 172,10 | 1.519.600 |
10 may 2024 | 174,79 | 175,15 | 173,23 | 174,21 | 173,36 | 626.400 |
09 may 2024 | 173,17 | 175,57 | 172,95 | 174,06 | 173,21 | 813.800 |
08 may 2024 | 171,17 | 173,35 | 170,88 | 172,89 | 172,05 | 672.500 |
07 may 2024 | 173,34 | 174,34 | 171,43 | 171,89 | 171,05 | 630.100 |
06 may 2024 | 169,00 | 172,61 | 169,00 | 172,48 | 171,64 | 1.034.700 |
03 may 2024 | 167,84 | 169,40 | 167,26 | 168,97 | 168,15 | 569.000 |
02 may 2024 | 167,33 | 167,60 | 166,20 | 166,80 | 165,99 | 638.200 |
01 may 2024 | 166,66 | 167,09 | 165,24 | 166,50 | 165,69 | 962.800 |
30 abr 2024 | 169,07 | 169,41 | 167,09 | 167,09 | 166,27 | 1.313.300 |
29 abr 2024 | 171,40 | 171,96 | 168,86 | 169,61 | 168,78 | 1.306.900 |
26 abr 2024 | 170,56 | 171,56 | 169,77 | 171,25 | 170,41 | 661.300 |
25 abr 2024 | 167,69 | 172,05 | 167,08 | 170,40 | 169,57 | 1.587.200 |
24 abr 2024 | 176,49 | 177,00 | 167,61 | 168,35 | 167,53 | 1.696.200 |
23 abr 2024 | 177,31 | 178,50 | 176,30 | 176,79 | 175,93 | 1.005.700 |
22 abr 2024 | 176,10 | 177,99 | 175,75 | 177,19 | 176,33 | 1.273.600 |
19 abr 2024 | 174,97 | 177,07 | 174,81 | 175,47 | 174,61 | 810.500 |
18 abr 2024 | 175,47 | 175,92 | 174,22 | 175,11 | 174,26 | 757.300 |
17 abr 2024 | 176,85 | 176,85 | 172,62 | 174,93 | 174,08 | 1.000.800 |
16 abr 2024 | 177,23 | 177,51 | 175,70 | 175,88 | 175,02 | 936.600 |
15 abr 2024 | 178,17 | 178,90 | 176,46 | 177,43 | 176,56 | 629.000 |
12 abr 2024 | 176,77 | 177,31 | 175,74 | 176,95 | 176,09 | 701.300 |
11 abr 2024 | 179,78 | 179,97 | 176,70 | 177,12 | 176,26 | 1.063.000 |
10 abr 2024 | 178,40 | 180,12 | 176,86 | 179,48 | 178,60 | 1.138.800 |
09 abr 2024 | 177,74 | 178,31 | 176,00 | 177,76 | 176,89 | 907.600 |
08 abr 2024 | 175,60 | 177,63 | 175,60 | 177,15 | 176,29 | 549.000 |
05 abr 2024 | 175,69 | 176,87 | 175,03 | 176,30 | 175,44 | 611.000 |
04 abr 2024 | 177,00 | 177,82 | 174,21 | 174,86 | 174,01 | 1.158.400 |
03 abr 2024 | 176,46 | 178,10 | 176,30 | 176,75 | 175,89 | 772.300 |
02 abr 2024 | 177,67 | 178,61 | 176,37 | 176,84 | 175,98 | 713.900 |
01 abr 2024 | 178,35 | 178,79 | 177,66 | 178,51 | 177,64 | 1.081.600 |
28 mar 2024 | 178,74 | 179,74 | 177,92 | 178,37 | 177,50 | 1.051.300 |
27 mar 2024 | 177,70 | 178,75 | 177,35 | 178,63 | 177,76 | 584.000 |
26 mar 2024 | 176,40 | 177,82 | 175,82 | 176,80 | 175,94 | 873.900 |
25 mar 2024 | 178,72 | 178,98 | 176,18 | 176,29 | 175,43 | 827.600 |
22 mar 2024 | 180,44 | 180,55 | 178,89 | 179,28 | 178,40 | 603.100 |
21 mar 2024 | 178,50 | 181,34 | 178,11 | 179,65 | 178,77 | 1.061.100 |
20 mar 2024 | 175,21 | 178,02 | 175,21 | 177,77 | 176,90 | 1.202.600 |
19 mar 2024 | 176,42 | 177,23 | 175,04 | 175,04 | 174,19 | 729.100 |
18 mar 2024 | 174,69 | 176,69 | 172,29 | 176,05 | 175,19 | 1.316.200 |
15 mar 2024 | 173,29 | 174,69 | 172,70 | 174,28 | 173,43 | 5.033.200 |
14 mar 2024 | 175,45 | 175,46 | 172,51 | 173,41 | 172,56 | 760.000 |
13 mar 2024 | 175,28 | 175,83 | 174,59 | 175,48 | 174,62 | 810.700 |
12 mar 2024 | 173,88 | 175,68 | 173,57 | 175,27 | 174,41 | 1.269.600 |
11 mar 2024 | 173,39 | 173,84 | 172,10 | 173,44 | 172,59 | 1.078.800 |
08 mar 2024 | 173,89 | 174,59 | 173,09 | 173,69 | 172,84 | 1.270.700 |
07 mar 2024 | 172,00 | 174,04 | 171,53 | 173,65 | 172,80 | 1.394.200 |
06 mar 2024 | 175,72 | 176,16 | 171,03 | 171,58 | 170,74 | 1.358.300 |
06 mar 2024 | 0.845 Dividendo | |||||
05 mar 2024 | 175,43 | 177,10 | 175,43 | 176,19 | 174,49 | 1.003.500 |
04 mar 2024 | 176,41 | 176,89 | 174,47 | 175,97 | 174,27 | 1.219.000 |
01 mar 2024 | 175,77 | 177,72 | 175,56 | 176,69 | 174,98 | 1.001.100 |
29 feb 2024 | 176,26 | 176,54 | 175,54 | 175,97 | 174,27 | 2.074.000 |
28 feb 2024 | 177,17 | 177,68 | 175,89 | 176,14 | 174,44 | 637.900 |
27 feb 2024 | 177,49 | 178,03 | 176,86 | 177,66 | 175,94 | 570.800 |
26 feb 2024 | 177,25 | 178,38 | 176,71 | 177,79 | 176,07 | 575.800 |
23 feb 2024 | 177,30 | 178,15 | 177,07 | 177,69 | 175,97 | 897.400 |
22 feb 2024 | 175,01 | 177,51 | 174,99 | 177,22 | 175,51 | 803.400 |
21 feb 2024 | 172,87 | 174,33 | 172,66 | 174,27 | 172,59 | 628.200 |
20 feb 2024 | 174,59 | 175,48 | 172,58 | 173,12 | 171,45 | 1.889.400 |
16 feb 2024 | 175,05 | 175,92 | 174,43 | 175,06 | 173,37 | 800.500 |
15 feb 2024 | 174,70 | 175,49 | 173,93 | 174,92 | 173,23 | 889.200 |
14 feb 2024 | 171,01 | 174,56 | 170,55 | 174,53 | 172,85 | 827.800 |
13 feb 2024 | 171,34 | 171,61 | 169,71 | 170,25 | 168,61 | 1.827.200 |
12 feb 2024 | 173,19 | 173,49 | 172,02 | 172,66 | 170,99 | 833.100 |
09 feb 2024 | 172,51 | 173,58 | 171,89 | 173,01 | 171,34 | 936.500 |
08 feb 2024 | 173,55 | 174,06 | 172,38 | 172,53 | 170,86 | 881.400 |
07 feb 2024 | 173,50 | 174,63 | 172,54 | 173,89 | 172,21 | 704.400 |
06 feb 2024 | 171,02 | 173,10 | 170,79 | 173,00 | 171,33 | 811.300 |
05 feb 2024 | 170,90 | 171,70 | 170,10 | 171,11 | 169,46 | 901.700 |
02 feb 2024 | 170,69 | 171,06 | 168,71 | 170,55 | 168,90 | 604.300 |
01 feb 2024 | 167,26 | 170,16 | 167,26 | 169,95 | 168,31 | 716.600 |
31 ene 2024 | 167,32 | 168,83 | 166,57 | 166,78 | 165,17 | 1.166.500 |
30 ene 2024 | 166,47 | 168,42 | 165,90 | 167,53 | 165,91 | 590.400 |
29 ene 2024 | 166,10 | 166,59 | 164,95 | 166,48 | 164,87 | 638.400 |
26 ene 2024 | 166,62 | 167,71 | 166,08 | 166,65 | 165,04 | 579.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |