Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 169,58 | 170,64 | 168,00 | 168,00 | 168,00 | 50.205.853 |
16 abr 2024 | 171,75 | 173,76 | 168,27 | 169,38 | 169,38 | 73.711.200 |
15 abr 2024 | 175,36 | 176,63 | 172,50 | 172,69 | 172,69 | 73.531.800 |
12 abr 2024 | 174,26 | 178,36 | 174,21 | 176,55 | 176,55 | 101.593.300 |
11 abr 2024 | 168,34 | 175,46 | 168,16 | 175,04 | 175,04 | 91.070.300 |
10 abr 2024 | 168,80 | 169,09 | 167,11 | 167,78 | 167,78 | 49.709.300 |
09 abr 2024 | 168,70 | 170,08 | 168,35 | 169,67 | 169,67 | 42.451.200 |
08 abr 2024 | 169,03 | 169,20 | 168,24 | 168,45 | 168,45 | 37.425.500 |
05 abr 2024 | 169,59 | 170,39 | 168,95 | 169,58 | 169,58 | 42.055.200 |
04 abr 2024 | 170,29 | 171,92 | 168,82 | 168,82 | 168,82 | 53.704.400 |
03 abr 2024 | 168,79 | 170,68 | 168,58 | 169,65 | 169,65 | 47.691.700 |
02 abr 2024 | 169,08 | 169,34 | 168,23 | 168,84 | 168,84 | 49.329.500 |
01 abr 2024 | 171,19 | 171,25 | 169,48 | 170,03 | 170,03 | 46.240.500 |
28 mar 2024 | 171,75 | 172,23 | 170,51 | 171,48 | 171,48 | 65.672.700 |
27 mar 2024 | 170,41 | 173,60 | 170,11 | 173,31 | 173,31 | 60.273.300 |
26 mar 2024 | 170,00 | 171,42 | 169,58 | 169,71 | 169,71 | 57.388.400 |
25 mar 2024 | 170,57 | 171,94 | 169,45 | 170,85 | 170,85 | 54.288.300 |
22 mar 2024 | 171,76 | 173,05 | 170,06 | 172,28 | 172,28 | 71.106.600 |
21 mar 2024 | 177,05 | 177,49 | 170,84 | 171,37 | 171,37 | 106.181.300 |
20 mar 2024 | 175,72 | 178,67 | 175,09 | 178,67 | 178,67 | 53.423.100 |
19 mar 2024 | 174,34 | 176,61 | 173,03 | 176,08 | 176,08 | 55.215.200 |
18 mar 2024 | 175,57 | 177,71 | 173,52 | 173,72 | 173,72 | 75.604.200 |
15 mar 2024 | 171,17 | 172,62 | 170,29 | 172,62 | 172,62 | 121.664.700 |
14 mar 2024 | 172,91 | 174,31 | 172,05 | 173,00 | 173,00 | 72.913.500 |
13 mar 2024 | 172,77 | 173,19 | 170,76 | 171,13 | 171,13 | 52.488.700 |
12 mar 2024 | 173,15 | 174,03 | 171,01 | 173,23 | 173,23 | 59.825.400 |
11 mar 2024 | 172,94 | 174,38 | 172,05 | 172,75 | 172,75 | 60.139.500 |
08 mar 2024 | 169,00 | 173,70 | 168,94 | 170,73 | 170,73 | 76.114.600 |
07 mar 2024 | 169,15 | 170,73 | 168,49 | 169,00 | 169,00 | 71.765.100 |
06 mar 2024 | 171,06 | 171,24 | 168,68 | 169,12 | 169,12 | 68.587.700 |
05 mar 2024 | 170,76 | 172,04 | 169,62 | 170,12 | 170,12 | 95.132.400 |
04 mar 2024 | 176,15 | 176,90 | 173,79 | 175,10 | 175,10 | 81.510.100 |
01 mar 2024 | 179,55 | 180,53 | 177,38 | 179,66 | 179,66 | 73.488.000 |
29 feb 2024 | 181,27 | 182,57 | 179,53 | 180,75 | 180,75 | 136.682.600 |
28 feb 2024 | 182,51 | 183,12 | 180,13 | 181,42 | 181,42 | 48.953.900 |
27 feb 2024 | 181,10 | 183,92 | 179,56 | 182,63 | 182,63 | 54.318.900 |
26 feb 2024 | 182,24 | 182,76 | 180,65 | 181,16 | 181,16 | 40.867.400 |
23 feb 2024 | 185,01 | 185,04 | 182,23 | 182,52 | 182,52 | 45.119.700 |
22 feb 2024 | 183,48 | 184,96 | 182,46 | 184,37 | 184,37 | 52.292.200 |
21 feb 2024 | 181,94 | 182,89 | 180,66 | 182,32 | 182,32 | 41.529.700 |
20 feb 2024 | 181,79 | 182,43 | 180,00 | 181,56 | 181,56 | 53.665.600 |
16 feb 2024 | 183,42 | 184,85 | 181,67 | 182,31 | 182,31 | 49.701.400 |
15 feb 2024 | 183,55 | 184,49 | 181,35 | 183,86 | 183,86 | 65.434.500 |
14 feb 2024 | 185,32 | 185,53 | 182,44 | 184,15 | 184,15 | 54.630.500 |
13 feb 2024 | 185,77 | 186,21 | 183,51 | 185,04 | 185,04 | 56.529.500 |
12 feb 2024 | 188,42 | 188,67 | 186,79 | 187,15 | 187,15 | 41.781.900 |
09 feb 2024 | 188,65 | 189,99 | 188,00 | 188,85 | 188,85 | 45.155.200 |
09 feb 2024 | 0.24 Dividendo | |||||
08 feb 2024 | 189,39 | 189,54 | 187,35 | 188,32 | 188,08 | 40.962.000 |
07 feb 2024 | 190,64 | 191,05 | 188,61 | 189,41 | 189,17 | 53.439.000 |
06 feb 2024 | 186,86 | 189,31 | 186,77 | 189,30 | 189,06 | 43.490.800 |
05 feb 2024 | 188,15 | 189,25 | 185,84 | 187,68 | 187,44 | 69.668.800 |
02 feb 2024 | 179,86 | 187,33 | 179,25 | 185,85 | 185,61 | 102.518.000 |
01 feb 2024 | 183,99 | 186,95 | 183,82 | 186,86 | 186,62 | 64.885.400 |
31 ene 2024 | 187,04 | 187,10 | 184,35 | 184,40 | 184,16 | 55.467.800 |
30 ene 2024 | 190,94 | 191,80 | 187,47 | 188,04 | 187,80 | 55.859.400 |
29 ene 2024 | 192,01 | 192,20 | 189,58 | 191,73 | 191,49 | 47.145.600 |
26 ene 2024 | 194,27 | 194,76 | 191,94 | 192,42 | 192,17 | 44.594.000 |
25 ene 2024 | 195,22 | 196,27 | 193,11 | 194,17 | 193,92 | 54.822.100 |
24 ene 2024 | 195,42 | 196,38 | 194,34 | 194,50 | 194,25 | 53.631.300 |
23 ene 2024 | 195,02 | 195,75 | 193,83 | 195,18 | 194,93 | 42.355.600 |
22 ene 2024 | 192,30 | 195,33 | 192,26 | 193,89 | 193,64 | 60.133.900 |
19 ene 2024 | 189,33 | 191,95 | 188,82 | 191,56 | 191,32 | 68.741.000 |
18 ene 2024 | 186,09 | 189,14 | 185,83 | 188,63 | 188,39 | 78.005.800 |
17 ene 2024 | 181,27 | 182,93 | 180,30 | 182,68 | 182,45 | 47.317.400 |
16 ene 2024 | 182,16 | 184,26 | 180,93 | 183,63 | 183,40 | 65.603.000 |
12 ene 2024 | 186,06 | 186,74 | 185,19 | 185,92 | 185,68 | 40.444.700 |
11 ene 2024 | 186,54 | 187,05 | 183,62 | 185,59 | 185,35 | 49.128.400 |
10 ene 2024 | 184,35 | 186,40 | 183,92 | 186,19 | 185,95 | 46.792.900 |
09 ene 2024 | 183,92 | 185,15 | 182,73 | 185,14 | 184,90 | 42.841.800 |
08 ene 2024 | 182,09 | 185,60 | 181,50 | 185,56 | 185,32 | 59.144.500 |
05 ene 2024 | 181,99 | 182,76 | 180,17 | 181,18 | 180,95 | 62.303.300 |
04 ene 2024 | 182,15 | 183,09 | 180,88 | 181,91 | 181,68 | 71.983.600 |
03 ene 2024 | 184,22 | 185,88 | 183,43 | 184,25 | 184,02 | 58.414.500 |
02 ene 2024 | 187,15 | 188,44 | 183,89 | 185,64 | 185,40 | 82.488.700 |
29 dic 2023 | 193,90 | 194,40 | 191,73 | 192,53 | 192,28 | 42.628.800 |
28 dic 2023 | 194,14 | 194,66 | 193,17 | 193,58 | 193,33 | 34.049.900 |
27 dic 2023 | 192,49 | 193,50 | 191,09 | 193,15 | 192,90 | 48.087.700 |
26 dic 2023 | 193,61 | 193,89 | 192,83 | 193,05 | 192,80 | 28.919.300 |
22 dic 2023 | 195,18 | 195,41 | 192,97 | 193,60 | 193,35 | 37.122.800 |
21 dic 2023 | 196,10 | 197,08 | 193,50 | 194,68 | 194,43 | 46.482.500 |
20 dic 2023 | 196,90 | 197,68 | 194,83 | 194,83 | 194,58 | 52.242.800 |
19 dic 2023 | 196,16 | 196,95 | 195,89 | 196,94 | 196,69 | 40.714.100 |
18 dic 2023 | 196,09 | 196,63 | 194,39 | 195,89 | 195,64 | 55.751.900 |
15 dic 2023 | 197,53 | 198,40 | 197,00 | 197,57 | 197,32 | 128.256.700 |
14 dic 2023 | 198,02 | 199,62 | 196,16 | 198,11 | 197,86 | 66.831.600 |
13 dic 2023 | 195,09 | 198,00 | 194,85 | 197,96 | 197,71 | 70.404.200 |
12 dic 2023 | 193,08 | 194,72 | 191,72 | 194,71 | 194,46 | 52.696.900 |
11 dic 2023 | 193,11 | 193,49 | 191,42 | 193,18 | 192,93 | 60.943.700 |
08 dic 2023 | 194,20 | 195,99 | 193,67 | 195,71 | 195,46 | 53.377.300 |
07 dic 2023 | 193,63 | 195,00 | 193,59 | 194,27 | 194,02 | 47.477.700 |
06 dic 2023 | 194,45 | 194,76 | 192,11 | 192,32 | 192,07 | 41.089.700 |
05 dic 2023 | 190,21 | 194,40 | 190,18 | 193,42 | 193,17 | 66.628.400 |
04 dic 2023 | 189,98 | 190,05 | 187,45 | 189,43 | 189,19 | 43.389.500 |
01 dic 2023 | 190,33 | 191,56 | 189,23 | 191,24 | 191,00 | 45.679.300 |
30 nov 2023 | 189,84 | 190,32 | 188,19 | 189,95 | 189,71 | 48.794.400 |
29 nov 2023 | 190,90 | 192,09 | 188,97 | 189,37 | 189,13 | 43.014.200 |
28 nov 2023 | 189,78 | 191,08 | 189,40 | 190,40 | 190,16 | 38.415.400 |
27 nov 2023 | 189,92 | 190,67 | 188,90 | 189,79 | 189,55 | 40.552.600 |
24 nov 2023 | 190,87 | 190,90 | 189,25 | 189,97 | 189,73 | 24.048.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |