Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 183,74 | 184,06 | 183,42 | 184,06 | 184,06 | 636.800 |
16 may 2024 | 183,98 | 184,26 | 183,58 | 183,63 | 183,63 | 761.000 |
15 may 2024 | 182,36 | 183,70 | 182,13 | 183,61 | 183,61 | 756.600 |
14 may 2024 | 181,22 | 181,77 | 180,69 | 181,66 | 181,66 | 638.300 |
13 may 2024 | 181,83 | 181,84 | 180,92 | 180,96 | 180,96 | 636.600 |
10 may 2024 | 180,99 | 181,33 | 180,79 | 181,14 | 181,14 | 679.600 |
09 may 2024 | 179,25 | 180,51 | 179,17 | 180,47 | 180,47 | 579.800 |
08 may 2024 | 178,71 | 179,33 | 178,60 | 179,14 | 179,14 | 626.400 |
07 may 2024 | 178,64 | 179,12 | 178,64 | 178,82 | 178,82 | 1.053.200 |
06 may 2024 | 177,71 | 178,06 | 177,18 | 178,04 | 178,04 | 708.200 |
03 may 2024 | 176,77 | 177,20 | 176,00 | 176,94 | 176,94 | 675.000 |
02 may 2024 | 175,49 | 175,53 | 173,91 | 175,22 | 175,22 | 612.600 |
01 may 2024 | 174,53 | 176,39 | 174,14 | 174,34 | 174,34 | 726.400 |
30 abr 2024 | 176,72 | 176,84 | 175,05 | 175,07 | 175,07 | 582.800 |
29 abr 2024 | 176,93 | 177,44 | 176,41 | 177,20 | 177,20 | 587.500 |
26 abr 2024 | 176,29 | 177,30 | 176,22 | 176,73 | 176,73 | 892.100 |
25 abr 2024 | 176,14 | 176,87 | 175,23 | 176,55 | 176,55 | 607.500 |
24 abr 2024 | 176,52 | 177,09 | 176,03 | 176,91 | 176,91 | 550.600 |
23 abr 2024 | 176,01 | 176,92 | 175,76 | 176,59 | 176,59 | 495.200 |
22 abr 2024 | 174,71 | 176,39 | 174,25 | 175,50 | 175,50 | 821.800 |
19 abr 2024 | 173,91 | 174,56 | 173,59 | 174,14 | 174,14 | 724.100 |
18 abr 2024 | 174,17 | 174,90 | 173,25 | 173,63 | 173,63 | 1.822.300 |
17 abr 2024 | 174,85 | 174,91 | 173,17 | 173,33 | 173,33 | 709.100 |
16 abr 2024 | 174,91 | 174,97 | 173,70 | 173,98 | 173,98 | 711.700 |
15 abr 2024 | 177,32 | 177,54 | 174,04 | 174,38 | 174,38 | 940.300 |
12 abr 2024 | 176,68 | 177,07 | 175,09 | 175,60 | 175,60 | 800.500 |
11 abr 2024 | 178,10 | 178,56 | 176,65 | 177,85 | 177,85 | 927.500 |
10 abr 2024 | 178,01 | 178,45 | 176,99 | 177,58 | 177,58 | 974.900 |
09 abr 2024 | 179,95 | 180,03 | 178,07 | 179,74 | 179,74 | 807.000 |
08 abr 2024 | 179,30 | 179,76 | 179,23 | 179,45 | 179,45 | 1.155.300 |
05 abr 2024 | 178,30 | 179,98 | 178,19 | 179,37 | 179,37 | 673.100 |
04 abr 2024 | 181,10 | 181,33 | 177,87 | 178,06 | 178,06 | 680.300 |
03 abr 2024 | 180,09 | 180,56 | 179,47 | 179,96 | 179,96 | 631.400 |
02 abr 2024 | 180,51 | 180,55 | 179,58 | 180,18 | 180,18 | 728.700 |
01 abr 2024 | 182,79 | 182,79 | 181,34 | 181,53 | 181,53 | 970.200 |
28 mar 2024 | 182,46 | 183,02 | 182,31 | 182,61 | 182,61 | 966.600 |
27 mar 2024 | 181,13 | 182,37 | 181,10 | 182,37 | 182,37 | 1.067.200 |
26 mar 2024 | 180,63 | 180,69 | 180,09 | 180,10 | 180,10 | 787.100 |
25 mar 2024 | 180,93 | 181,01 | 180,14 | 180,22 | 180,22 | 732.200 |
22 mar 2024 | 182,29 | 182,32 | 181,13 | 181,26 | 181,26 | 737.000 |
22 mar 2024 | 0.769 Dividendo | |||||
21 mar 2024 | 182,65 | 183,52 | 182,33 | 182,98 | 182,21 | 670.500 |
20 mar 2024 | 180,58 | 182,01 | 180,29 | 182,00 | 181,24 | 610.300 |
19 mar 2024 | 179,57 | 180,69 | 179,35 | 180,65 | 179,89 | 643.300 |
18 mar 2024 | 179,97 | 180,28 | 179,39 | 179,52 | 178,77 | 716.300 |
15 mar 2024 | 178,90 | 179,61 | 178,61 | 179,17 | 178,42 | 1.001.000 |
14 mar 2024 | 180,84 | 180,84 | 178,99 | 180,00 | 179,24 | 810.300 |
13 mar 2024 | 180,77 | 180,88 | 179,84 | 180,38 | 179,62 | 792.800 |
12 mar 2024 | 180,06 | 180,79 | 179,35 | 180,53 | 179,77 | 901.800 |
11 mar 2024 | 178,72 | 179,38 | 178,01 | 179,36 | 178,61 | 683.300 |
08 mar 2024 | 179,59 | 179,84 | 178,86 | 178,86 | 178,11 | 794.000 |
07 mar 2024 | 179,63 | 180,05 | 179,50 | 179,73 | 178,97 | 767.100 |
06 mar 2024 | 178,52 | 179,41 | 178,20 | 178,77 | 178,02 | 895.800 |
05 mar 2024 | 178,99 | 179,09 | 177,07 | 177,73 | 176,98 | 925.800 |
04 mar 2024 | 178,83 | 179,56 | 178,81 | 179,21 | 178,46 | 970.400 |
01 mar 2024 | 178,39 | 179,38 | 178,01 | 179,32 | 178,57 | 879.700 |
29 feb 2024 | 178,92 | 178,96 | 177,80 | 178,38 | 177,63 | 739.400 |
28 feb 2024 | 177,90 | 178,46 | 177,71 | 178,32 | 177,57 | 838.900 |
27 feb 2024 | 178,36 | 178,36 | 177,81 | 178,25 | 177,50 | 823.400 |
26 feb 2024 | 178,86 | 178,95 | 178,08 | 178,23 | 177,48 | 728.700 |
23 feb 2024 | 178,81 | 179,28 | 178,60 | 178,77 | 178,02 | 795.000 |
22 feb 2024 | 176,99 | 178,66 | 176,79 | 178,26 | 177,51 | 2.129.500 |
21 feb 2024 | 175,23 | 176,07 | 174,85 | 175,99 | 175,25 | 842.300 |
20 feb 2024 | 175,17 | 175,63 | 174,89 | 175,28 | 174,54 | 937.800 |
16 feb 2024 | 176,00 | 176,59 | 175,34 | 175,48 | 174,74 | 670.200 |
15 feb 2024 | 174,94 | 176,20 | 174,94 | 176,08 | 175,34 | 806.600 |
14 feb 2024 | 174,34 | 174,71 | 173,46 | 174,64 | 173,91 | 634.800 |
13 feb 2024 | 174,34 | 174,63 | 172,54 | 173,63 | 172,90 | 1.036.800 |
12 feb 2024 | 175,68 | 176,40 | 175,41 | 175,83 | 175,09 | 2.063.300 |
09 feb 2024 | 175,19 | 175,77 | 174,97 | 175,69 | 174,95 | 1.016.000 |
08 feb 2024 | 175,30 | 175,39 | 174,64 | 175,20 | 174,46 | 796.600 |
07 feb 2024 | 174,93 | 175,41 | 174,57 | 175,28 | 174,54 | 806.800 |
06 feb 2024 | 173,62 | 174,09 | 173,31 | 174,04 | 173,31 | 775.400 |
05 feb 2024 | 173,80 | 173,99 | 172,70 | 173,26 | 172,53 | 981.900 |
02 feb 2024 | 173,50 | 175,02 | 173,28 | 174,36 | 173,63 | 1.035.900 |
01 feb 2024 | 172,69 | 174,29 | 172,34 | 174,29 | 173,56 | 966.000 |
31 ene 2024 | 174,49 | 174,78 | 172,49 | 172,49 | 171,77 | 1.097.100 |
30 ene 2024 | 173,67 | 174,53 | 173,65 | 174,38 | 173,65 | 841.400 |
29 ene 2024 | 172,99 | 174,01 | 172,80 | 173,98 | 173,25 | 1.843.500 |
26 ene 2024 | 173,04 | 173,44 | 172,66 | 173,06 | 172,33 | 1.042.200 |
25 ene 2024 | 172,93 | 173,18 | 172,30 | 173,16 | 172,43 | 1.078.000 |
24 ene 2024 | 173,43 | 173,53 | 172,31 | 172,36 | 171,64 | 1.045.000 |
23 ene 2024 | 172,67 | 172,97 | 172,33 | 172,87 | 172,14 | 923.200 |
22 ene 2024 | 172,27 | 172,82 | 172,22 | 172,52 | 171,79 | 1.739.000 |
19 ene 2024 | 171,15 | 172,35 | 170,41 | 171,98 | 171,26 | 1.527.700 |
18 ene 2024 | 169,44 | 170,68 | 169,06 | 170,53 | 169,81 | 1.341.900 |
17 ene 2024 | 168,85 | 169,70 | 168,65 | 169,22 | 168,51 | 1.073.000 |
16 ene 2024 | 170,02 | 170,36 | 169,20 | 169,77 | 169,06 | 2.212.600 |
12 ene 2024 | 170,68 | 171,09 | 169,88 | 170,48 | 169,76 | 1.467.400 |
11 ene 2024 | 170,37 | 170,64 | 168,89 | 170,13 | 169,42 | 1.319.500 |
10 ene 2024 | 169,56 | 170,48 | 169,41 | 170,24 | 169,52 | 926.300 |
09 ene 2024 | 169,16 | 169,60 | 168,84 | 169,46 | 168,75 | 936.600 |
08 ene 2024 | 168,49 | 169,99 | 168,25 | 169,98 | 169,27 | 2.186.500 |
05 ene 2024 | 168,57 | 169,27 | 167,82 | 168,47 | 167,76 | 1.619.200 |
04 ene 2024 | 168,70 | 169,62 | 168,42 | 168,50 | 167,79 | 1.252.000 |
03 ene 2024 | 169,50 | 169,68 | 168,48 | 168,66 | 167,95 | 1.673.500 |
02 ene 2024 | 169,36 | 170,36 | 169,31 | 170,07 | 169,36 | 2.861.700 |
29 dic 2023 | 170,49 | 170,71 | 169,71 | 170,40 | 169,68 | 1.419.300 |
28 dic 2023 | 170,36 | 170,84 | 170,36 | 170,59 | 169,87 | 1.490.800 |
27 dic 2023 | 170,08 | 170,50 | 169,86 | 170,39 | 169,67 | 1.800.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |