Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 173,11 | 178,85 | 173,08 | 177,91 | 177,91 | 7.079.700 |
03 jun 2024 | 174,50 | 178,47 | 171,18 | 173,08 | 173,08 | 7.801.600 |
31 may 2024 | 170,09 | 175,28 | 169,76 | 174,96 | 174,96 | 8.684.300 |
31 may 2024 | 0.65 Dividendo | |||||
30 may 2024 | 169,17 | 171,07 | 168,47 | 170,70 | 170,05 | 6.210.400 |
29 may 2024 | 167,61 | 169,11 | 167,13 | 168,88 | 168,24 | 6.166.000 |
28 may 2024 | 165,54 | 168,71 | 165,37 | 167,31 | 166,67 | 5.729.300 |
24 may 2024 | 165,21 | 166,20 | 164,76 | 166,00 | 165,37 | 3.722.100 |
23 may 2024 | 164,38 | 165,60 | 164,21 | 164,97 | 164,34 | 3.629.200 |
22 may 2024 | 163,67 | 165,87 | 163,26 | 165,50 | 164,87 | 4.197.800 |
21 may 2024 | 164,32 | 164,73 | 163,65 | 164,36 | 163,73 | 3.218.000 |
20 may 2024 | 164,07 | 164,20 | 163,15 | 163,90 | 163,28 | 2.983.400 |
17 may 2024 | 163,11 | 164,00 | 162,56 | 164,00 | 163,38 | 2.921.400 |
16 may 2024 | 162,88 | 163,68 | 162,15 | 163,58 | 162,96 | 3.217.700 |
15 may 2024 | 162,98 | 164,04 | 162,51 | 162,68 | 162,06 | 4.647.400 |
14 may 2024 | 163,95 | 164,50 | 161,72 | 162,41 | 161,79 | 4.657.200 |
13 may 2024 | 164,99 | 164,99 | 162,72 | 163,35 | 162,73 | 3.686.200 |
10 may 2024 | 164,41 | 164,94 | 163,53 | 164,20 | 163,57 | 3.084.800 |
09 may 2024 | 163,25 | 164,72 | 162,49 | 164,68 | 164,05 | 4.774.700 |
08 may 2024 | 162,50 | 164,09 | 162,25 | 162,83 | 162,21 | 5.106.000 |
07 may 2024 | 162,75 | 162,81 | 161,61 | 162,19 | 161,57 | 4.611.400 |
06 may 2024 | 164,19 | 164,85 | 161,81 | 162,37 | 161,75 | 6.022.300 |
03 may 2024 | 164,91 | 165,24 | 163,56 | 164,60 | 163,97 | 4.274.900 |
02 may 2024 | 166,31 | 166,31 | 164,52 | 164,91 | 164,28 | 3.449.800 |
01 may 2024 | 164,50 | 166,50 | 163,99 | 165,47 | 164,84 | 6.020.800 |
30 abr 2024 | 164,25 | 164,45 | 163,07 | 164,17 | 163,54 | 4.122.400 |
29 abr 2024 | 163,78 | 164,70 | 163,21 | 164,25 | 163,62 | 3.451.400 |
26 abr 2024 | 162,21 | 164,17 | 160,62 | 163,96 | 163,34 | 7.969.000 |
25 abr 2024 | 164,77 | 165,19 | 161,70 | 164,05 | 163,43 | 5.817.300 |
24 abr 2024 | 162,59 | 164,55 | 162,16 | 164,18 | 163,55 | 4.713.700 |
23 abr 2024 | 162,69 | 163,87 | 162,35 | 163,25 | 162,63 | 4.165.100 |
22 abr 2024 | 163,85 | 164,61 | 162,11 | 162,36 | 161,74 | 3.701.900 |
19 abr 2024 | 161,46 | 162,39 | 160,70 | 162,33 | 161,71 | 5.005.900 |
18 abr 2024 | 160,06 | 161,51 | 160,06 | 160,85 | 160,24 | 3.246.600 |
17 abr 2024 | 159,58 | 160,65 | 159,41 | 160,09 | 159,48 | 4.098.300 |
16 abr 2024 | 160,60 | 160,60 | 159,14 | 159,79 | 159,18 | 3.810.400 |
15 abr 2024 | 162,00 | 162,00 | 159,38 | 159,82 | 159,21 | 4.494.600 |
12 abr 2024 | 160,12 | 160,87 | 159,61 | 160,05 | 159,44 | 3.827.400 |
11 abr 2024 | 160,57 | 160,98 | 159,76 | 160,69 | 160,08 | 4.790.900 |
10 abr 2024 | 161,03 | 161,03 | 159,38 | 160,38 | 159,77 | 4.438.900 |
09 abr 2024 | 161,09 | 161,58 | 160,07 | 161,00 | 160,39 | 3.359.000 |
08 abr 2024 | 159,91 | 161,77 | 159,51 | 160,90 | 160,29 | 4.012.000 |
05 abr 2024 | 161,38 | 162,32 | 160,30 | 161,11 | 160,50 | 3.180.200 |
04 abr 2024 | 163,88 | 164,52 | 161,42 | 161,61 | 160,99 | 3.331.600 |
03 abr 2024 | 161,90 | 163,41 | 161,53 | 163,26 | 162,64 | 3.245.900 |
02 abr 2024 | 161,92 | 162,38 | 161,19 | 162,08 | 161,46 | 4.124.900 |
01 abr 2024 | 163,22 | 163,29 | 161,60 | 162,67 | 162,05 | 3.256.800 |
28 mar 2024 | 162,95 | 163,74 | 162,01 | 163,22 | 162,60 | 3.919.700 |
27 mar 2024 | 162,23 | 162,48 | 161,34 | 162,01 | 161,39 | 4.479.800 |
26 mar 2024 | 160,62 | 161,73 | 159,86 | 161,10 | 160,49 | 4.195.900 |
25 mar 2024 | 160,31 | 161,37 | 160,13 | 161,12 | 160,51 | 4.183.800 |
22 mar 2024 | 161,47 | 161,53 | 158,84 | 160,61 | 160,00 | 3.546.400 |
21 mar 2024 | 161,63 | 161,93 | 160,16 | 160,93 | 160,32 | 3.312.400 |
20 mar 2024 | 160,68 | 161,59 | 160,12 | 161,16 | 160,55 | 4.007.600 |
19 mar 2024 | 161,81 | 162,00 | 160,65 | 160,74 | 160,13 | 3.232.800 |
18 mar 2024 | 161,88 | 162,02 | 159,37 | 161,15 | 160,54 | 4.803.000 |
15 mar 2024 | 163,23 | 164,90 | 161,67 | 161,81 | 161,19 | 9.849.300 |
14 mar 2024 | 163,11 | 163,38 | 161,93 | 162,86 | 162,24 | 3.967.400 |
13 mar 2024 | 164,08 | 164,93 | 163,48 | 164,09 | 163,47 | 4.441.400 |
12 mar 2024 | 164,29 | 164,65 | 163,34 | 163,68 | 163,06 | 3.800.300 |
11 mar 2024 | 164,10 | 165,60 | 163,13 | 164,76 | 164,13 | 4.138.100 |
08 mar 2024 | 164,27 | 165,44 | 163,50 | 163,99 | 163,37 | 4.443.500 |
07 mar 2024 | 168,44 | 168,64 | 164,08 | 164,39 | 163,76 | 5.953.800 |
06 mar 2024 | 165,80 | 168,13 | 165,80 | 167,42 | 166,78 | 5.924.100 |
05 mar 2024 | 164,41 | 166,77 | 163,57 | 165,90 | 165,27 | 9.049.500 |
04 mar 2024 | 162,69 | 163,79 | 162,34 | 163,34 | 162,72 | 3.531.400 |
01 mar 2024 | 162,69 | 163,76 | 162,02 | 163,37 | 162,75 | 3.298.400 |
29 feb 2024 | 164,43 | 164,50 | 162,45 | 163,30 | 162,68 | 5.128.400 |
29 feb 2024 | 0.65 Dividendo | |||||
28 feb 2024 | 164,21 | 164,57 | 163,16 | 163,80 | 162,53 | 3.354.000 |
27 feb 2024 | 163,53 | 164,67 | 162,94 | 164,62 | 163,34 | 3.403.800 |
26 feb 2024 | 163,20 | 164,38 | 162,90 | 163,91 | 162,64 | 3.907.600 |
23 feb 2024 | 163,38 | 165,51 | 163,38 | 164,34 | 163,06 | 3.910.500 |
22 feb 2024 | 163,37 | 164,50 | 162,79 | 163,55 | 162,28 | 4.394.800 |
21 feb 2024 | 162,81 | 164,08 | 162,73 | 164,05 | 162,78 | 3.928.000 |
20 feb 2024 | 161,30 | 163,36 | 161,30 | 162,05 | 160,79 | 4.066.700 |
16 feb 2024 | 161,23 | 161,36 | 159,62 | 160,41 | 159,17 | 4.594.300 |
15 feb 2024 | 161,72 | 162,09 | 160,85 | 161,57 | 160,32 | 3.363.600 |
14 feb 2024 | 161,72 | 161,99 | 160,92 | 161,42 | 160,17 | 3.782.500 |
13 feb 2024 | 162,14 | 162,91 | 159,98 | 161,48 | 160,23 | 4.783.600 |
12 feb 2024 | 162,14 | 162,37 | 161,10 | 161,76 | 160,50 | 3.261.900 |
09 feb 2024 | 161,48 | 162,64 | 160,28 | 162,19 | 160,93 | 4.475.500 |
08 feb 2024 | 161,78 | 162,00 | 159,22 | 160,93 | 159,68 | 4.052.200 |
07 feb 2024 | 161,75 | 162,30 | 160,80 | 161,78 | 160,52 | 3.686.800 |
06 feb 2024 | 161,88 | 162,36 | 160,59 | 161,00 | 159,75 | 4.142.300 |
05 feb 2024 | 160,15 | 162,20 | 159,91 | 162,01 | 160,75 | 4.311.400 |
02 feb 2024 | 162,74 | 163,23 | 161,29 | 161,78 | 160,52 | 4.164.200 |
01 feb 2024 | 161,23 | 163,00 | 160,24 | 162,50 | 161,24 | 5.104.000 |
31 ene 2024 | 162,33 | 162,86 | 160,46 | 161,23 | 159,98 | 5.427.200 |
30 ene 2024 | 162,52 | 163,78 | 161,57 | 161,70 | 160,45 | 6.502.700 |
29 ene 2024 | 161,69 | 163,56 | 159,49 | 163,09 | 161,82 | 6.604.100 |
26 ene 2024 | 159,92 | 165,69 | 159,59 | 162,16 | 160,90 | 8.882.500 |
25 ene 2024 | 162,67 | 163,44 | 161,99 | 162,56 | 161,30 | 7.629.700 |
24 ene 2024 | 163,52 | 164,65 | 161,87 | 162,00 | 160,74 | 5.743.000 |
23 ene 2024 | 164,95 | 165,79 | 163,45 | 163,74 | 162,47 | 6.194.000 |
22 ene 2024 | 165,30 | 165,75 | 164,26 | 164,38 | 163,10 | 5.253.300 |
19 ene 2024 | 164,38 | 165,95 | 164,20 | 165,16 | 163,88 | 4.281.700 |
18 ene 2024 | 162,62 | 165,38 | 162,27 | 164,89 | 163,61 | 4.041.000 |
17 ene 2024 | 163,11 | 165,09 | 162,76 | 164,27 | 163,00 | 5.598.000 |
16 ene 2024 | 161,82 | 163,24 | 160,10 | 163,08 | 161,81 | 4.839.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |