Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 145,85 | 147,00 | 145,55 | 146,60 | 146,60 | 404.454 |
16 may 2024 | 145,85 | 146,70 | 145,00 | 146,45 | 146,45 | 342.095 |
15 may 2024 | 145,80 | 146,65 | 144,65 | 145,35 | 145,35 | 465.703 |
14 may 2024 | 146,30 | 146,65 | 144,65 | 145,35 | 145,35 | 411.974 |
13 may 2024 | 147,10 | 147,60 | 145,80 | 146,25 | 146,25 | 253.484 |
10 may 2024 | 147,00 | 147,35 | 146,15 | 146,95 | 146,95 | 395.090 |
10 may 2024 | 1.36 Dividendo | |||||
09 may 2024 | 147,10 | 148,50 | 147,05 | 148,20 | 146,84 | 266.995 |
08 may 2024 | 146,30 | 148,25 | 145,95 | 147,50 | 146,15 | 396.748 |
07 may 2024 | 145,30 | 146,10 | 144,30 | 146,00 | 144,66 | 410.310 |
06 may 2024 | 144,00 | 145,15 | 144,00 | 144,20 | 142,88 | 236.161 |
03 may 2024 | 141,50 | 143,70 | 140,95 | 143,60 | 142,28 | 570.746 |
02 may 2024 | 140,70 | 141,10 | 139,35 | 140,75 | 139,46 | 520.462 |
30 abr 2024 | 140,90 | 141,50 | 139,95 | 140,75 | 139,46 | 410.270 |
29 abr 2024 | 143,20 | 143,40 | 141,15 | 141,15 | 139,85 | 307.105 |
26 abr 2024 | 141,25 | 143,25 | 140,00 | 142,90 | 141,59 | 544.463 |
25 abr 2024 | 141,10 | 141,95 | 138,00 | 139,80 | 138,52 | 556.749 |
24 abr 2024 | 142,35 | 143,75 | 141,50 | 141,55 | 140,25 | 381.241 |
23 abr 2024 | 141,35 | 142,80 | 141,15 | 142,45 | 141,14 | 346.328 |
22 abr 2024 | 141,30 | 141,95 | 140,80 | 141,35 | 140,05 | 293.936 |
19 abr 2024 | 140,80 | 141,45 | 139,65 | 140,55 | 139,26 | 575.281 |
18 abr 2024 | 140,95 | 141,95 | 139,90 | 141,40 | 140,10 | 483.580 |
17 abr 2024 | 141,95 | 143,10 | 141,15 | 141,15 | 139,85 | 365.169 |
16 abr 2024 | 140,80 | 141,90 | 140,00 | 141,45 | 140,15 | 475.714 |
15 abr 2024 | 141,30 | 143,40 | 140,95 | 142,20 | 140,90 | 407.232 |
12 abr 2024 | 141,00 | 142,10 | 140,50 | 141,05 | 139,76 | 426.523 |
11 abr 2024 | 139,45 | 140,70 | 139,15 | 140,25 | 138,96 | 378.561 |
10 abr 2024 | 140,85 | 140,95 | 138,55 | 139,65 | 138,37 | 460.065 |
09 abr 2024 | 139,85 | 140,95 | 139,55 | 140,15 | 138,86 | 434.530 |
08 abr 2024 | 140,90 | 141,50 | 140,25 | 140,30 | 139,01 | 361.434 |
05 abr 2024 | 138,05 | 141,10 | 137,55 | 141,10 | 139,81 | 565.454 |
04 abr 2024 | 140,00 | 140,05 | 138,30 | 139,25 | 137,97 | 725.265 |
03 abr 2024 | 141,00 | 141,50 | 139,75 | 140,50 | 139,21 | 516.420 |
02 abr 2024 | 144,90 | 145,65 | 141,15 | 141,30 | 140,00 | 508.378 |
28 mar 2024 | 145,20 | 145,90 | 144,90 | 145,20 | 143,87 | 543.875 |
27 mar 2024 | 145,15 | 146,65 | 144,60 | 145,35 | 144,02 | 454.503 |
26 mar 2024 | 144,15 | 145,35 | 143,95 | 144,40 | 143,07 | 392.890 |
25 mar 2024 | 146,75 | 146,85 | 144,60 | 144,85 | 143,52 | 451.915 |
22 mar 2024 | 146,50 | 146,70 | 145,20 | 146,65 | 145,30 | 420.538 |
21 mar 2024 | 147,85 | 148,00 | 144,90 | 146,20 | 144,86 | 501.289 |
20 mar 2024 | 146,10 | 147,70 | 145,85 | 146,65 | 145,30 | 465.265 |
19 mar 2024 | 145,05 | 145,65 | 144,40 | 145,65 | 144,31 | 538.326 |
18 mar 2024 | 145,00 | 145,45 | 144,15 | 145,20 | 143,87 | 278.902 |
15 mar 2024 | 144,20 | 145,70 | 143,70 | 144,55 | 143,22 | 1.097.630 |
14 mar 2024 | 144,70 | 145,05 | 142,60 | 144,35 | 143,03 | 404.781 |
13 mar 2024 | 144,75 | 144,90 | 143,75 | 144,05 | 142,73 | 511.382 |
12 mar 2024 | 144,00 | 144,75 | 143,20 | 144,75 | 143,42 | 478.992 |
11 mar 2024 | 146,10 | 146,40 | 143,35 | 143,80 | 142,48 | 413.085 |
08 mar 2024 | 146,05 | 146,70 | 145,15 | 146,20 | 144,86 | 704.103 |
07 mar 2024 | 144,20 | 145,90 | 143,60 | 145,70 | 144,36 | 520.490 |
06 mar 2024 | 145,30 | 145,30 | 142,80 | 144,30 | 142,98 | 533.201 |
05 mar 2024 | 145,95 | 146,55 | 145,05 | 145,55 | 144,21 | 282.597 |
04 mar 2024 | 145,20 | 145,95 | 144,60 | 145,70 | 144,36 | 417.374 |
01 mar 2024 | 145,60 | 146,00 | 143,90 | 145,25 | 143,92 | 485.454 |
29 feb 2024 | 146,20 | 146,55 | 145,55 | 145,85 | 144,51 | 936.032 |
28 feb 2024 | 145,75 | 146,80 | 144,80 | 146,00 | 144,66 | 361.046 |
27 feb 2024 | 146,60 | 146,95 | 145,10 | 145,50 | 144,16 | 377.191 |
26 feb 2024 | 148,25 | 149,15 | 147,30 | 147,30 | 145,95 | 386.531 |
23 feb 2024 | 147,30 | 149,05 | 147,00 | 148,20 | 146,84 | 329.354 |
22 feb 2024 | 147,10 | 148,25 | 146,25 | 146,95 | 145,60 | 764.363 |
21 feb 2024 | 142,60 | 147,35 | 140,20 | 145,65 | 144,31 | 569.544 |
20 feb 2024 | 145,95 | 147,20 | 145,45 | 147,20 | 145,85 | 516.216 |
19 feb 2024 | 143,85 | 146,00 | 143,55 | 145,80 | 144,46 | 345.808 |
16 feb 2024 | 141,80 | 144,20 | 141,80 | 143,95 | 142,63 | 422.645 |
15 feb 2024 | 143,45 | 143,65 | 141,00 | 141,70 | 140,40 | 395.091 |
14 feb 2024 | 140,55 | 142,60 | 140,40 | 142,55 | 141,24 | 358.669 |
13 feb 2024 | 142,50 | 142,75 | 139,20 | 140,30 | 139,01 | 483.976 |
12 feb 2024 | 142,60 | 143,10 | 141,80 | 142,25 | 140,94 | 347.515 |
09 feb 2024 | 140,00 | 142,50 | 139,90 | 142,50 | 141,19 | 382.880 |
08 feb 2024 | 139,05 | 139,90 | 137,60 | 139,75 | 138,47 | 336.987 |
07 feb 2024 | 139,60 | 139,85 | 138,70 | 138,95 | 137,67 | 289.277 |
06 feb 2024 | 139,05 | 139,55 | 138,40 | 139,15 | 137,87 | 289.302 |
05 feb 2024 | 138,40 | 139,15 | 138,35 | 139,00 | 137,72 | 288.072 |
02 feb 2024 | 139,40 | 139,70 | 138,25 | 138,50 | 137,23 | 371.843 |
01 feb 2024 | 137,75 | 138,00 | 136,60 | 138,00 | 136,73 | 368.647 |
31 ene 2024 | 138,40 | 139,65 | 136,50 | 136,50 | 135,25 | 765.481 |
30 ene 2024 | 138,35 | 140,60 | 137,95 | 138,90 | 137,63 | 562.921 |
29 ene 2024 | 138,25 | 139,30 | 138,10 | 138,35 | 137,08 | 560.933 |
26 ene 2024 | 138,40 | 139,55 | 137,75 | 137,95 | 136,68 | 741.001 |
25 ene 2024 | 139,15 | 139,75 | 138,80 | 139,10 | 137,82 | 388.645 |
24 ene 2024 | 136,40 | 139,50 | 136,40 | 139,20 | 137,92 | 497.646 |
23 ene 2024 | 137,85 | 138,20 | 135,65 | 137,20 | 135,94 | 456.301 |
22 ene 2024 | 138,20 | 139,25 | 137,35 | 138,20 | 136,93 | 444.618 |
19 ene 2024 | 136,40 | 137,65 | 136,40 | 137,35 | 136,09 | 307.638 |
18 ene 2024 | 134,00 | 136,30 | 133,80 | 136,10 | 134,85 | 518.296 |
17 ene 2024 | 135,00 | 136,40 | 135,00 | 136,10 | 134,85 | 477.313 |
16 ene 2024 | 132,75 | 136,35 | 132,75 | 135,95 | 134,70 | 459.317 |
15 ene 2024 | 133,55 | 133,70 | 133,15 | 133,15 | 131,93 | 298.278 |
12 ene 2024 | 132,75 | 134,50 | 132,60 | 134,00 | 132,77 | 433.440 |
11 ene 2024 | 131,00 | 132,60 | 131,00 | 131,60 | 130,39 | 419.727 |
10 ene 2024 | 129,15 | 130,55 | 128,75 | 130,50 | 129,30 | 367.373 |
09 ene 2024 | 129,40 | 129,65 | 128,05 | 129,15 | 127,96 | 298.470 |
08 ene 2024 | 127,80 | 129,35 | 127,75 | 129,05 | 127,87 | 270.641 |
05 ene 2024 | 127,35 | 128,00 | 126,75 | 127,90 | 126,73 | 293.164 |
04 ene 2024 | 127,40 | 128,50 | 127,30 | 128,30 | 127,12 | 281.490 |
03 ene 2024 | 127,90 | 127,95 | 126,60 | 127,55 | 126,38 | 447.642 |
02 ene 2024 | 129,25 | 129,60 | 127,40 | 127,50 | 126,33 | 326.110 |
29 dic 2023 | 128,90 | 129,60 | 128,50 | 128,70 | 127,52 | 261.604 |
28 dic 2023 | 128,45 | 128,90 | 128,00 | 128,05 | 126,87 | 327.622 |
27 dic 2023 | 129,15 | 129,45 | 128,05 | 128,15 | 126,97 | 415.637 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |