Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 206,60 | 207,80 | 205,40 | 207,00 | 207,00 | 19.769 |
22 may 2024 | 208,40 | 209,20 | 205,80 | 205,80 | 205,80 | 372.070 |
21 may 2024 | 208,20 | 210,20 | 206,20 | 207,60 | 207,60 | 479.454 |
20 may 2024 | 198,00 | 210,00 | 198,00 | 209,20 | 209,20 | 271.337 |
17 may 2024 | 196,40 | 197,50 | 195,10 | 196,90 | 196,90 | 224.854 |
16 may 2024 | 198,20 | 198,80 | 196,40 | 196,90 | 196,90 | 352.404 |
15 may 2024 | 197,20 | 199,20 | 195,40 | 197,80 | 197,80 | 354.981 |
15 may 2024 | 1.9 Dividendo | |||||
14 may 2024 | 196,70 | 198,30 | 195,50 | 197,30 | 195,40 | 332.685 |
13 may 2024 | 197,20 | 197,90 | 195,30 | 196,70 | 194,81 | 221.377 |
10 may 2024 | 195,90 | 197,30 | 194,40 | 197,20 | 195,30 | 276.366 |
08 may 2024 | 192,50 | 195,10 | 191,30 | 193,20 | 191,34 | 142.922 |
07 may 2024 | 187,40 | 192,60 | 187,20 | 192,60 | 190,75 | 413.181 |
06 may 2024 | 186,00 | 187,90 | 184,60 | 187,10 | 185,30 | 374.461 |
03 may 2024 | 184,80 | 185,60 | 183,60 | 185,10 | 183,32 | 307.709 |
02 may 2024 | 182,40 | 185,60 | 182,00 | 184,00 | 182,23 | 526.362 |
30 abr 2024 | 184,10 | 184,70 | 182,30 | 184,60 | 182,82 | 248.498 |
29 abr 2024 | 181,60 | 184,10 | 180,50 | 184,10 | 182,33 | 331.523 |
26 abr 2024 | 179,90 | 181,90 | 178,90 | 181,70 | 179,95 | 325.705 |
25 abr 2024 | 181,10 | 181,40 | 177,80 | 178,20 | 176,48 | 431.432 |
24 abr 2024 | 182,50 | 183,60 | 178,80 | 181,20 | 179,46 | 672.055 |
23 abr 2024 | 180,00 | 184,70 | 177,70 | 181,50 | 179,75 | 1.192.748 |
22 abr 2024 | 189,00 | 189,00 | 182,20 | 184,70 | 182,92 | 570.483 |
19 abr 2024 | 188,00 | 188,90 | 186,30 | 188,00 | 186,19 | 335.017 |
18 abr 2024 | 192,00 | 192,40 | 188,80 | 190,20 | 188,37 | 228.308 |
17 abr 2024 | 191,00 | 193,30 | 189,80 | 190,20 | 188,37 | 250.038 |
16 abr 2024 | 188,60 | 189,30 | 187,00 | 188,70 | 186,88 | 207.501 |
15 abr 2024 | 190,50 | 194,70 | 190,50 | 192,00 | 190,15 | 238.111 |
12 abr 2024 | 192,20 | 194,30 | 190,50 | 190,50 | 188,67 | 294.169 |
11 abr 2024 | 195,70 | 197,00 | 189,20 | 190,30 | 188,47 | 559.217 |
10 abr 2024 | 198,50 | 199,20 | 194,90 | 196,70 | 194,81 | 250.607 |
09 abr 2024 | 194,60 | 198,20 | 194,00 | 197,00 | 195,10 | 307.093 |
08 abr 2024 | 193,90 | 196,80 | 193,70 | 194,50 | 192,63 | 370.190 |
05 abr 2024 | 188,70 | 193,30 | 188,00 | 193,30 | 191,44 | 688.263 |
04 abr 2024 | 185,10 | 191,00 | 184,90 | 191,00 | 189,16 | 344.504 |
03 abr 2024 | 182,90 | 185,90 | 181,50 | 185,90 | 184,11 | 313.289 |
02 abr 2024 | 181,80 | 187,00 | 181,50 | 182,90 | 181,14 | 412.608 |
28 mar 2024 | 183,20 | 183,60 | 181,10 | 181,30 | 179,55 | 283.728 |
27 mar 2024 | 183,00 | 183,50 | 182,10 | 183,10 | 181,34 | 371.518 |
26 mar 2024 | 183,30 | 184,60 | 182,50 | 183,70 | 181,93 | 397.459 |
25 mar 2024 | 187,40 | 187,40 | 183,20 | 183,90 | 182,13 | 426.375 |
22 mar 2024 | 186,60 | 188,60 | 185,00 | 187,40 | 185,60 | 560.244 |
21 mar 2024 | 183,30 | 186,60 | 182,80 | 186,60 | 184,80 | 191.383 |
20 mar 2024 | 181,50 | 183,20 | 179,30 | 181,60 | 179,85 | 250.278 |
19 mar 2024 | 177,70 | 181,80 | 175,90 | 181,50 | 179,75 | 525.121 |
18 mar 2024 | 184,80 | 185,50 | 181,10 | 182,00 | 180,25 | 259.995 |
15 mar 2024 | 182,10 | 185,80 | 182,10 | 184,80 | 183,02 | 567.744 |
14 mar 2024 | 183,30 | 185,70 | 182,70 | 183,10 | 181,34 | 1.680.301 |
13 mar 2024 | 179,80 | 183,90 | 178,80 | 183,30 | 181,53 | 471.241 |
12 mar 2024 | 178,00 | 181,10 | 178,00 | 180,60 | 178,86 | 205.570 |
11 mar 2024 | 177,30 | 178,00 | 175,60 | 178,00 | 176,29 | 158.402 |
08 mar 2024 | 176,00 | 179,90 | 175,50 | 178,80 | 177,08 | 508.020 |
07 mar 2024 | 177,30 | 177,70 | 175,00 | 176,00 | 174,31 | 256.282 |
06 mar 2024 | 172,10 | 178,50 | 172,10 | 178,50 | 176,78 | 270.675 |
05 mar 2024 | 171,50 | 172,80 | 170,60 | 172,70 | 171,04 | 365.206 |
04 mar 2024 | 172,20 | 173,40 | 171,90 | 172,50 | 170,84 | 163.963 |
01 mar 2024 | 171,60 | 172,80 | 170,10 | 172,20 | 170,54 | 251.830 |
29 feb 2024 | 172,30 | 173,80 | 168,90 | 170,80 | 169,16 | 1.359.990 |
28 feb 2024 | 172,40 | 172,40 | 170,80 | 172,10 | 170,44 | 357.015 |
27 feb 2024 | 172,70 | 173,20 | 171,70 | 172,60 | 170,94 | 332.429 |
26 feb 2024 | 172,30 | 173,00 | 171,00 | 172,30 | 170,64 | 238.830 |
23 feb 2024 | 172,90 | 173,90 | 172,60 | 172,80 | 171,14 | 158.529 |
22 feb 2024 | 175,00 | 175,70 | 172,30 | 172,90 | 171,23 | 292.276 |
21 feb 2024 | 173,70 | 174,60 | 172,60 | 173,90 | 172,23 | 203.141 |
20 feb 2024 | 173,20 | 174,00 | 171,40 | 172,60 | 170,94 | 240.368 |
19 feb 2024 | 173,40 | 174,20 | 171,30 | 173,80 | 172,13 | 248.327 |
16 feb 2024 | 169,10 | 174,20 | 168,50 | 173,50 | 171,83 | 659.545 |
15 feb 2024 | 165,40 | 168,90 | 165,40 | 167,90 | 166,28 | 421.174 |
14 feb 2024 | 164,70 | 165,70 | 162,60 | 164,40 | 162,82 | 250.025 |
13 feb 2024 | 163,90 | 166,00 | 163,40 | 165,70 | 164,10 | 264.602 |
12 feb 2024 | 162,90 | 164,50 | 162,90 | 163,90 | 162,32 | 158.544 |
09 feb 2024 | 163,80 | 164,20 | 161,80 | 162,90 | 161,33 | 300.502 |
08 feb 2024 | 163,90 | 164,90 | 163,10 | 163,80 | 162,22 | 214.511 |
07 feb 2024 | 165,30 | 165,60 | 163,50 | 163,90 | 162,32 | 101.151 |
06 feb 2024 | 163,00 | 165,40 | 161,50 | 165,30 | 163,71 | 165.889 |
05 feb 2024 | 164,30 | 164,50 | 162,00 | 162,00 | 160,44 | 237.167 |
02 feb 2024 | 165,20 | 166,10 | 163,70 | 164,30 | 162,72 | 269.706 |
01 feb 2024 | 162,20 | 164,80 | 161,60 | 164,30 | 162,72 | 447.831 |
31 ene 2024 | 161,80 | 163,70 | 160,60 | 162,70 | 161,13 | 798.414 |
30 ene 2024 | 161,90 | 162,60 | 161,00 | 161,90 | 160,34 | 297.543 |
29 ene 2024 | 163,00 | 163,20 | 161,10 | 161,90 | 160,34 | 776.436 |
26 ene 2024 | 164,50 | 165,70 | 163,50 | 164,90 | 163,31 | 431.634 |
25 ene 2024 | 164,80 | 166,00 | 161,70 | 164,50 | 162,92 | 859.589 |
24 ene 2024 | 172,00 | 173,50 | 163,90 | 167,00 | 165,39 | 1.161.117 |
23 ene 2024 | 169,00 | 171,30 | 168,10 | 170,50 | 168,86 | 376.322 |
22 ene 2024 | 166,30 | 168,40 | 166,30 | 168,40 | 166,78 | 179.974 |
19 ene 2024 | 166,80 | 168,00 | 165,10 | 166,30 | 164,70 | 378.424 |
18 ene 2024 | 165,20 | 167,00 | 164,40 | 166,60 | 165,00 | 434.775 |
17 ene 2024 | 164,00 | 165,50 | 162,10 | 165,00 | 163,41 | 487.256 |
16 ene 2024 | 165,40 | 167,00 | 164,90 | 165,80 | 164,20 | 281.980 |
15 ene 2024 | 168,10 | 168,20 | 166,40 | 166,70 | 165,09 | 117.025 |
12 ene 2024 | 167,00 | 168,80 | 166,90 | 168,30 | 166,68 | 299.680 |
11 ene 2024 | 166,50 | 168,50 | 166,00 | 166,30 | 164,70 | 239.470 |
10 ene 2024 | 167,00 | 167,70 | 165,00 | 166,20 | 164,60 | 283.151 |
09 ene 2024 | 167,50 | 168,20 | 166,10 | 167,00 | 165,39 | 378.653 |
08 ene 2024 | 167,60 | 168,50 | 166,00 | 167,50 | 165,89 | 226.238 |
05 ene 2024 | 168,20 | 168,70 | 166,10 | 166,50 | 164,90 | 176.085 |
04 ene 2024 | 168,50 | 169,90 | 168,20 | 169,50 | 167,87 | 218.398 |
03 ene 2024 | 175,00 | 175,00 | 167,30 | 168,60 | 166,98 | 275.397 |
02 ene 2024 | 177,00 | 178,00 | 173,70 | 175,20 | 173,51 | 271.561 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |