Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 163,54 | 164,71 | 162,16 | 164,46 | 164,46 | 5.581.692 |
02 may 2024 | 163,54 | 164,49 | 162,64 | 163,84 | 163,84 | 5.647.500 |
01 may 2024 | 163,28 | 164,24 | 162,22 | 163,40 | 163,40 | 7.543.000 |
30 abr 2024 | 161,84 | 163,35 | 161,60 | 163,20 | 163,20 | 8.106.100 |
29 abr 2024 | 161,17 | 161,79 | 160,41 | 161,66 | 161,66 | 4.621.000 |
26 abr 2024 | 162,50 | 163,32 | 160,49 | 161,29 | 161,29 | 5.659.800 |
25 abr 2024 | 162,97 | 164,32 | 162,08 | 162,55 | 162,55 | 7.094.600 |
24 abr 2024 | 161,20 | 162,86 | 159,42 | 162,60 | 162,60 | 7.217.600 |
23 abr 2024 | 161,68 | 162,10 | 160,42 | 161,50 | 161,50 | 7.707.300 |
22 abr 2024 | 158,43 | 161,29 | 157,25 | 160,54 | 160,54 | 8.926.300 |
19 abr 2024 | 154,98 | 158,18 | 153,52 | 158,14 | 158,14 | 12.028.400 |
18 abr 2024 | 156,34 | 157,63 | 155,96 | 157,29 | 157,29 | 7.819.300 |
18 abr 2024 | 1.007 Dividendo | |||||
17 abr 2024 | 156,30 | 157,12 | 155,74 | 156,96 | 155,95 | 6.621.900 |
16 abr 2024 | 155,85 | 156,94 | 155,67 | 155,95 | 154,95 | 6.103.300 |
15 abr 2024 | 156,42 | 156,82 | 155,33 | 155,45 | 154,45 | 5.754.000 |
12 abr 2024 | 155,22 | 155,97 | 154,74 | 155,33 | 154,33 | 6.770.500 |
11 abr 2024 | 157,55 | 157,60 | 155,77 | 155,84 | 154,84 | 8.209.800 |
10 abr 2024 | 155,65 | 157,58 | 155,65 | 157,24 | 156,23 | 7.784.900 |
09 abr 2024 | 156,27 | 156,75 | 155,70 | 156,66 | 155,65 | 4.613.800 |
08 abr 2024 | 155,97 | 156,70 | 155,63 | 156,04 | 155,04 | 5.476.800 |
05 abr 2024 | 155,29 | 157,06 | 154,69 | 156,10 | 155,10 | 5.120.800 |
04 abr 2024 | 156,88 | 157,08 | 155,41 | 155,45 | 154,45 | 6.801.700 |
03 abr 2024 | 160,63 | 160,88 | 155,68 | 156,15 | 155,15 | 9.601.800 |
02 abr 2024 | 159,64 | 160,71 | 159,64 | 160,57 | 159,54 | 6.771.200 |
01 abr 2024 | 161,78 | 162,07 | 159,80 | 160,58 | 159,55 | 5.971.900 |
28 mar 2024 | 162,82 | 163,14 | 161,70 | 162,25 | 161,21 | 7.191.500 |
27 mar 2024 | 161,36 | 162,74 | 161,34 | 162,61 | 161,57 | 6.599.700 |
26 mar 2024 | 160,36 | 161,14 | 160,14 | 160,55 | 159,52 | 5.842.700 |
25 mar 2024 | 161,17 | 161,66 | 159,73 | 160,19 | 159,16 | 7.145.600 |
22 mar 2024 | 162,20 | 162,41 | 161,47 | 161,66 | 160,62 | 6.393.200 |
21 mar 2024 | 162,09 | 162,46 | 161,12 | 161,86 | 160,82 | 5.211.500 |
20 mar 2024 | 162,01 | 162,40 | 161,47 | 161,99 | 160,95 | 4.870.300 |
19 mar 2024 | 161,80 | 162,17 | 161,17 | 161,83 | 160,79 | 6.148.100 |
18 mar 2024 | 161,48 | 162,72 | 161,00 | 161,21 | 160,18 | 6.086.300 |
15 mar 2024 | 160,70 | 161,50 | 160,30 | 161,38 | 160,34 | 10.956.900 |
14 mar 2024 | 162,24 | 162,62 | 161,13 | 161,50 | 160,46 | 5.848.100 |
13 mar 2024 | 162,38 | 162,73 | 161,33 | 162,30 | 161,26 | 5.410.500 |
12 mar 2024 | 161,82 | 162,52 | 161,23 | 161,93 | 160,89 | 4.229.100 |
11 mar 2024 | 161,34 | 162,62 | 160,82 | 161,55 | 160,51 | 5.170.900 |
08 mar 2024 | 159,85 | 161,25 | 158,29 | 160,35 | 159,32 | 5.080.200 |
07 mar 2024 | 159,95 | 160,91 | 159,47 | 160,62 | 159,59 | 4.783.900 |
06 mar 2024 | 159,68 | 159,99 | 158,91 | 159,57 | 158,55 | 5.405.700 |
05 mar 2024 | 159,46 | 159,99 | 158,78 | 159,32 | 158,30 | 4.481.600 |
04 mar 2024 | 157,74 | 159,76 | 157,67 | 159,56 | 158,54 | 3.841.600 |
01 mar 2024 | 158,05 | 159,03 | 157,61 | 158,85 | 157,83 | 4.819.800 |
29 feb 2024 | 159,93 | 160,11 | 158,18 | 158,94 | 157,92 | 8.348.100 |
28 feb 2024 | 159,07 | 160,12 | 158,64 | 160,05 | 159,02 | 3.802.900 |
27 feb 2024 | 159,41 | 159,80 | 158,96 | 159,30 | 158,28 | 3.868.200 |
26 feb 2024 | 161,03 | 161,17 | 160,07 | 160,22 | 159,19 | 4.531.900 |
23 feb 2024 | 160,60 | 161,74 | 160,16 | 161,03 | 160,00 | 5.486.500 |
22 feb 2024 | 159,46 | 161,09 | 158,63 | 160,56 | 159,53 | 6.619.500 |
21 feb 2024 | 159,19 | 160,40 | 159,19 | 160,40 | 159,37 | 7.121.000 |
20 feb 2024 | 158,70 | 159,79 | 158,13 | 158,51 | 157,49 | 6.622.100 |
16 feb 2024 | 157,04 | 158,45 | 156,67 | 157,51 | 156,50 | 6.617.600 |
15 feb 2024 | 156,30 | 157,42 | 156,15 | 157,01 | 156,00 | 6.249.200 |
14 feb 2024 | 156,16 | 156,16 | 154,91 | 155,63 | 154,63 | 5.727.300 |
13 feb 2024 | 157,75 | 158,97 | 155,48 | 156,27 | 155,27 | 6.046.800 |
12 feb 2024 | 157,36 | 157,61 | 155,49 | 157,11 | 156,10 | 5.482.000 |
09 feb 2024 | 158,26 | 158,34 | 156,96 | 157,42 | 156,41 | 5.978.000 |
08 feb 2024 | 158,80 | 159,10 | 157,77 | 158,64 | 157,62 | 6.121.600 |
07 feb 2024 | 159,10 | 159,83 | 158,74 | 159,12 | 158,10 | 7.209.300 |
06 feb 2024 | 158,31 | 159,07 | 157,87 | 158,96 | 157,94 | 6.185.400 |
05 feb 2024 | 158,17 | 159,00 | 157,56 | 158,21 | 157,19 | 6.931.900 |
02 feb 2024 | 158,97 | 159,60 | 157,53 | 158,09 | 157,08 | 7.937.700 |
01 feb 2024 | 156,77 | 159,30 | 156,62 | 159,18 | 158,16 | 7.601.100 |
31 ene 2024 | 157,99 | 158,50 | 156,70 | 157,14 | 156,13 | 8.870.000 |
30 ene 2024 | 156,34 | 157,92 | 155,82 | 157,49 | 156,48 | 7.794.700 |
29 ene 2024 | 156,68 | 157,33 | 155,40 | 156,16 | 155,16 | 8.987.400 |
26 ene 2024 | 155,81 | 156,16 | 155,34 | 156,14 | 155,14 | 8.356.600 |
25 ene 2024 | 152,40 | 155,66 | 152,06 | 155,62 | 154,62 | 10.352.500 |
24 ene 2024 | 153,93 | 154,23 | 152,09 | 152,12 | 151,14 | 11.592.700 |
23 ene 2024 | 153,11 | 156,40 | 152,89 | 153,98 | 152,99 | 19.101.600 |
22 ene 2024 | 146,97 | 148,21 | 146,28 | 147,86 | 146,91 | 11.084.100 |
19 ene 2024 | 148,25 | 148,62 | 147,31 | 147,57 | 146,62 | 7.738.600 |
18 ene 2024 | 148,23 | 148,40 | 146,92 | 148,14 | 147,19 | 6.526.200 |
18 ene 2024 | 0.941 Dividendo | |||||
17 ene 2024 | 149,16 | 150,60 | 149,01 | 149,94 | 148,04 | 6.541.400 |
16 ene 2024 | 150,15 | 151,50 | 148,88 | 149,79 | 147,89 | 8.120.100 |
12 ene 2024 | 150,95 | 151,30 | 149,89 | 150,60 | 148,69 | 5.684.700 |
11 ene 2024 | 150,05 | 150,80 | 149,29 | 150,51 | 148,61 | 6.659.400 |
10 ene 2024 | 149,35 | 150,00 | 149,26 | 149,94 | 148,04 | 8.591.100 |
09 ene 2024 | 148,57 | 149,40 | 148,05 | 149,30 | 147,41 | 9.786.800 |
08 ene 2024 | 147,91 | 148,92 | 147,65 | 148,69 | 146,81 | 8.255.300 |
05 ene 2024 | 148,72 | 148,87 | 146,55 | 147,42 | 145,55 | 5.294.200 |
04 ene 2024 | 148,05 | 149,27 | 147,77 | 148,65 | 146,77 | 7.067.400 |
03 ene 2024 | 148,34 | 149,20 | 147,18 | 147,84 | 145,97 | 7.697.500 |
02 ene 2024 | 146,36 | 149,41 | 146,31 | 148,74 | 146,86 | 7.238.400 |
29 dic 2023 | 146,00 | 146,96 | 145,73 | 146,54 | 144,69 | 5.300.900 |
28 dic 2023 | 146,00 | 146,01 | 145,04 | 145,73 | 143,89 | 5.023.000 |
27 dic 2023 | 145,65 | 146,31 | 145,36 | 146,06 | 144,21 | 4.569.400 |
26 dic 2023 | 145,09 | 146,17 | 144,97 | 145,94 | 144,09 | 3.634.900 |
22 dic 2023 | 144,50 | 145,63 | 144,29 | 145,28 | 143,44 | 4.412.800 |
21 dic 2023 | 144,52 | 144,79 | 143,13 | 144,26 | 142,43 | 6.104.700 |
20 dic 2023 | 145,57 | 146,07 | 143,84 | 143,91 | 142,09 | 7.663.800 |
19 dic 2023 | 145,67 | 146,34 | 145,39 | 146,17 | 144,32 | 5.233.600 |
18 dic 2023 | 144,17 | 147,49 | 144,15 | 146,17 | 144,32 | 8.421.800 |
15 dic 2023 | 143,18 | 144,25 | 142,50 | 143,96 | 142,14 | 14.549.700 |
14 dic 2023 | 148,46 | 148,55 | 144,38 | 144,66 | 142,83 | 10.565.200 |
13 dic 2023 | 145,86 | 148,65 | 145,45 | 148,58 | 146,70 | 9.055.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |