Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 159,63 | 163,48 | 159,63 | 162,71 | 162,71 | 85.200 |
30 may 2024 | 159,44 | 160,01 | 157,92 | 159,80 | 159,80 | 223.700 |
29 may 2024 | 160,62 | 160,85 | 157,54 | 158,55 | 158,55 | 86.600 |
28 may 2024 | 162,54 | 162,75 | 159,77 | 161,74 | 161,74 | 64.500 |
24 may 2024 | 163,90 | 163,90 | 161,28 | 162,36 | 162,36 | 60.200 |
23 may 2024 | 162,66 | 164,15 | 162,06 | 162,95 | 162,95 | 73.200 |
22 may 2024 | 162,79 | 163,62 | 162,17 | 163,02 | 163,02 | 42.300 |
21 may 2024 | 162,74 | 163,53 | 162,55 | 163,50 | 163,50 | 41.500 |
20 may 2024 | 163,37 | 165,15 | 162,94 | 163,26 | 163,26 | 53.000 |
17 may 2024 | 165,04 | 165,04 | 163,07 | 164,15 | 164,15 | 103.600 |
16 may 2024 | 162,39 | 165,69 | 161,44 | 165,58 | 165,58 | 106.100 |
15 may 2024 | 163,60 | 163,60 | 160,32 | 162,94 | 162,94 | 70.500 |
14 may 2024 | 164,00 | 164,00 | 160,59 | 162,76 | 162,76 | 98.700 |
13 may 2024 | 163,39 | 164,84 | 162,00 | 163,19 | 163,19 | 87.000 |
10 may 2024 | 161,78 | 163,57 | 161,27 | 163,39 | 163,39 | 57.000 |
09 may 2024 | 165,29 | 165,29 | 161,33 | 162,61 | 162,61 | 84.900 |
08 may 2024 | 161,08 | 165,29 | 159,09 | 164,29 | 164,29 | 110.800 |
07 may 2024 | 145,00 | 161,05 | 145,00 | 160,47 | 160,47 | 293.200 |
06 may 2024 | 138,69 | 138,95 | 137,46 | 137,90 | 137,90 | 81.800 |
03 may 2024 | 138,44 | 138,44 | 136,23 | 138,24 | 138,24 | 60.000 |
02 may 2024 | 137,47 | 138,81 | 136,89 | 137,52 | 137,52 | 62.500 |
01 may 2024 | 137,88 | 138,32 | 136,45 | 137,13 | 137,13 | 68.000 |
30 abr 2024 | 136,38 | 138,03 | 135,22 | 137,29 | 137,29 | 68.900 |
29 abr 2024 | 137,52 | 138,49 | 136,14 | 136,59 | 136,59 | 72.700 |
26 abr 2024 | 138,47 | 138,87 | 136,60 | 136,67 | 136,67 | 58.500 |
25 abr 2024 | 138,46 | 139,46 | 137,23 | 138,69 | 138,69 | 100.100 |
24 abr 2024 | 136,55 | 138,80 | 136,44 | 138,80 | 138,80 | 70.600 |
23 abr 2024 | 136,79 | 138,00 | 136,41 | 137,38 | 137,38 | 72.400 |
22 abr 2024 | 137,17 | 137,84 | 136,12 | 136,51 | 136,51 | 65.900 |
19 abr 2024 | 134,50 | 137,15 | 133,69 | 137,09 | 137,09 | 142.600 |
18 abr 2024 | 134,20 | 135,60 | 134,20 | 134,50 | 134,50 | 88.500 |
17 abr 2024 | 134,75 | 134,82 | 133,36 | 134,22 | 134,22 | 61.300 |
16 abr 2024 | 133,74 | 135,75 | 133,23 | 135,02 | 135,02 | 80.200 |
15 abr 2024 | 135,24 | 135,99 | 134,00 | 134,40 | 134,40 | 72.600 |
12 abr 2024 | 135,63 | 137,28 | 134,17 | 134,58 | 134,58 | 80.400 |
11 abr 2024 | 135,48 | 138,37 | 135,27 | 136,38 | 136,38 | 102.800 |
10 abr 2024 | 137,27 | 137,27 | 133,73 | 135,02 | 135,02 | 71.100 |
09 abr 2024 | 140,25 | 141,29 | 138,31 | 138,55 | 138,55 | 66.400 |
08 abr 2024 | 140,20 | 140,64 | 138,71 | 139,40 | 139,40 | 63.600 |
05 abr 2024 | 139,22 | 140,49 | 138,32 | 140,25 | 140,25 | 56.100 |
04 abr 2024 | 138,67 | 140,15 | 138,67 | 139,88 | 139,88 | 69.100 |
03 abr 2024 | 138,56 | 139,37 | 137,79 | 138,34 | 138,34 | 71.600 |
02 abr 2024 | 141,58 | 141,73 | 138,44 | 139,30 | 139,30 | 117.700 |
01 abr 2024 | 144,26 | 145,44 | 141,67 | 142,18 | 142,18 | 62.200 |
28 mar 2024 | 144,13 | 145,48 | 143,52 | 144,56 | 144,56 | 70.400 |
27 mar 2024 | 144,02 | 145,11 | 143,14 | 143,54 | 143,54 | 110.400 |
26 mar 2024 | 142,76 | 143,41 | 141,84 | 143,14 | 143,14 | 62.900 |
25 mar 2024 | 141,53 | 143,03 | 140,42 | 141,91 | 141,91 | 99.000 |
22 mar 2024 | 143,36 | 143,36 | 141,73 | 141,97 | 141,97 | 42.400 |
21 mar 2024 | 141,11 | 142,96 | 141,05 | 142,91 | 142,91 | 71.900 |
20 mar 2024 | 141,55 | 142,80 | 140,35 | 141,15 | 141,15 | 76.200 |
19 mar 2024 | 140,77 | 142,76 | 140,17 | 142,05 | 142,05 | 77.600 |
18 mar 2024 | 142,48 | 143,38 | 139,81 | 140,08 | 140,08 | 92.000 |
18 mar 2024 | 0.735 Dividendo | |||||
15 mar 2024 | 141,64 | 143,50 | 140,80 | 143,34 | 142,60 | 243.300 |
14 mar 2024 | 143,61 | 143,61 | 141,01 | 142,00 | 141,27 | 121.800 |
13 mar 2024 | 145,70 | 146,41 | 143,15 | 143,48 | 142,74 | 84.300 |
12 mar 2024 | 144,38 | 146,40 | 144,09 | 145,73 | 144,98 | 61.400 |
11 mar 2024 | 144,21 | 145,86 | 143,69 | 144,53 | 143,79 | 59.200 |
08 mar 2024 | 145,23 | 146,67 | 144,59 | 144,85 | 144,11 | 79.100 |
07 mar 2024 | 143,80 | 145,17 | 143,42 | 144,11 | 143,37 | 85.500 |
06 mar 2024 | 142,47 | 144,24 | 142,24 | 143,84 | 143,10 | 57.700 |
05 mar 2024 | 142,78 | 143,49 | 141,58 | 142,29 | 141,56 | 79.200 |
04 mar 2024 | 143,26 | 144,39 | 141,99 | 142,92 | 142,19 | 85.400 |
01 mar 2024 | 145,53 | 145,53 | 142,42 | 142,94 | 142,21 | 87.600 |
29 feb 2024 | 147,13 | 147,70 | 144,46 | 145,08 | 144,34 | 80.800 |
28 feb 2024 | 143,14 | 146,07 | 143,07 | 145,64 | 144,89 | 94.900 |
27 feb 2024 | 143,58 | 143,90 | 141,93 | 143,89 | 143,15 | 94.600 |
26 feb 2024 | 143,15 | 144,55 | 142,96 | 143,70 | 142,96 | 98.500 |
23 feb 2024 | 143,76 | 145,94 | 141,62 | 143,89 | 143,15 | 120.700 |
22 feb 2024 | 144,68 | 144,92 | 142,37 | 143,73 | 142,99 | 182.900 |
21 feb 2024 | 145,06 | 147,11 | 144,81 | 145,62 | 144,87 | 67.200 |
20 feb 2024 | 146,58 | 146,64 | 143,49 | 145,46 | 144,71 | 113.600 |
16 feb 2024 | 148,64 | 150,00 | 147,52 | 147,88 | 147,12 | 92.300 |
15 feb 2024 | 146,71 | 149,18 | 146,71 | 148,60 | 147,84 | 81.900 |
14 feb 2024 | 147,47 | 147,95 | 145,38 | 146,61 | 145,86 | 72.700 |
13 feb 2024 | 149,05 | 150,62 | 145,66 | 146,63 | 145,88 | 130.400 |
12 feb 2024 | 148,77 | 151,36 | 147,15 | 150,53 | 149,76 | 94.300 |
09 feb 2024 | 145,16 | 148,11 | 144,15 | 148,09 | 147,33 | 101.600 |
08 feb 2024 | 142,32 | 146,27 | 140,86 | 146,02 | 145,27 | 204.700 |
07 feb 2024 | 144,73 | 144,90 | 140,23 | 141,04 | 140,32 | 185.600 |
06 feb 2024 | 145,18 | 149,22 | 141,39 | 144,65 | 143,91 | 311.100 |
05 feb 2024 | 159,00 | 159,20 | 155,23 | 155,53 | 154,73 | 80.000 |
02 feb 2024 | 158,19 | 161,09 | 157,88 | 160,05 | 159,23 | 78.100 |
01 feb 2024 | 159,73 | 159,80 | 157,52 | 159,25 | 158,43 | 66.200 |
31 ene 2024 | 160,84 | 161,63 | 159,23 | 159,23 | 158,41 | 85.900 |
30 ene 2024 | 162,39 | 162,39 | 159,85 | 160,50 | 159,68 | 88.400 |
29 ene 2024 | 161,16 | 162,67 | 161,16 | 162,44 | 161,61 | 65.300 |
26 ene 2024 | 161,89 | 162,07 | 160,05 | 160,67 | 159,85 | 77.800 |
25 ene 2024 | 162,63 | 163,66 | 159,98 | 160,71 | 159,89 | 170.100 |
24 ene 2024 | 165,90 | 165,90 | 162,21 | 162,61 | 161,78 | 96.700 |
23 ene 2024 | 164,81 | 165,57 | 164,01 | 164,93 | 164,08 | 68.200 |
22 ene 2024 | 163,28 | 164,77 | 162,26 | 163,58 | 162,74 | 79.200 |
19 ene 2024 | 163,19 | 163,20 | 160,74 | 162,14 | 161,31 | 136.000 |
18 ene 2024 | 162,56 | 163,16 | 160,19 | 162,27 | 161,44 | 101.500 |
17 ene 2024 | 160,46 | 163,35 | 160,19 | 163,01 | 162,17 | 60.200 |
16 ene 2024 | 161,02 | 163,21 | 160,34 | 161,27 | 160,44 | 85.700 |
12 ene 2024 | 159,22 | 161,76 | 158,78 | 161,73 | 160,90 | 58.000 |
11 ene 2024 | 159,32 | 160,15 | 158,22 | 158,87 | 158,06 | 80.300 |
10 ene 2024 | 160,00 | 162,28 | 159,77 | 160,35 | 159,53 | 72.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |