Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 175,73 | 177,72 | 172,30 | 174,63 | 174,63 | 138 |
02 may 2024 | 174,95 | 174,96 | 174,66 | 174,66 | 174,66 | 157 |
01 may 2024 | 173,70 | 175,74 | 173,70 | 175,74 | 175,74 | 1 |
30 abr 2024 | 175,32 | 175,54 | 173,95 | 175,54 | 175,54 | 24 |
29 abr 2024 | 172,80 | 174,77 | 172,80 | 174,77 | 174,77 | 3 |
26 abr 2024 | 172,18 | 172,80 | 171,95 | 171,95 | 171,95 | 188 |
25 abr 2024 | 175,90 | 175,94 | 174,46 | 174,46 | 174,46 | 113 |
24 abr 2024 | 175,73 | 176,26 | 175,73 | 176,26 | 176,26 | 16 |
23 abr 2024 | 175,27 | 176,10 | 175,07 | 176,10 | 176,10 | 18 |
22 abr 2024 | 173,62 | 176,23 | 173,62 | 174,59 | 174,59 | 20 |
19 abr 2024 | 171,48 | 173,35 | 171,48 | 173,35 | 173,35 | 10.116 |
18 abr 2024 | 169,00 | 172,10 | 169,00 | 170,98 | 170,98 | 36 |
17 abr 2024 | 172,49 | 172,49 | 169,74 | 170,39 | 170,39 | 244 |
16 abr 2024 | 172,88 | 172,88 | 170,88 | 172,33 | 172,33 | 105 |
15 abr 2024 | 176,04 | 176,04 | 175,09 | 175,59 | 175,59 | 405 |
12 abr 2024 | 173,93 | 174,09 | 172,50 | 173,37 | 173,37 | 19 |
11 abr 2024 | 175,74 | 175,84 | 174,38 | 175,27 | 175,27 | 457 |
10 abr 2024 | 177,95 | 179,23 | 177,70 | 177,70 | 177,70 | 5 |
09 abr 2024 | 182,73 | 182,73 | 177,85 | 177,85 | 177,85 | 8 |
08 abr 2024 | 180,00 | 181,79 | 178,88 | 181,79 | 181,79 | 111 |
05 abr 2024 | 179,02 | 181,08 | 178,71 | 179,37 | 179,37 | 369 |
04 abr 2024 | 186,04 | 186,04 | 183,60 | 183,60 | 183,60 | 1025 |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 188,56 | 188,68 | 187,27 | 187,27 | 187,27 | 67 |
28 mar 2024 | 188,55 | 189,38 | 187,07 | 188,24 | 188,24 | 176 |
27 mar 2024 | 185,44 | 186,14 | 183,80 | 186,14 | 186,14 | 133 |
26 mar 2024 | 181,32 | 185,23 | 181,32 | 183,35 | 183,35 | 4344 |
25 mar 2024 | 180,31 | 182,71 | 180,15 | 182,20 | 182,20 | 3305 |
22 mar 2024 | 179,71 | 179,93 | 179,06 | 179,62 | 179,62 | 157 |
21 mar 2024 | 181,13 | 181,41 | 178,26 | 179,51 | 179,51 | 130 |
20 mar 2024 | 179,00 | 180,96 | 178,86 | 180,96 | 180,96 | 44 |
19 mar 2024 | 179,43 | 179,88 | 178,26 | 178,26 | 178,26 | 78 |
18 mar 2024 | 181,37 | 182,35 | 178,86 | 178,86 | 178,86 | 325 |
15 mar 2024 | 180,76 | 181,17 | 177,87 | 180,87 | 180,87 | 123 |
14 mar 2024 | 180,38 | 180,63 | 179,98 | 180,63 | 180,63 | 294 |
13 mar 2024 | 183,26 | 183,26 | 181,32 | 181,49 | 181,49 | 33 |
12 mar 2024 | 177,11 | 180,11 | 177,11 | 180,11 | 180,11 | 349 |
11 mar 2024 | 177,89 | 178,76 | 176,51 | 177,66 | 177,66 | 350 |
08 mar 2024 | 178,64 | 179,25 | 177,62 | 177,87 | 177,87 | 152 |
07 mar 2024 | 180,05 | 180,09 | 178,45 | 178,45 | 178,45 | 182 |
06 mar 2024 | 180,35 | 180,35 | 180,04 | 180,04 | 180,04 | 16 |
05 mar 2024 | 176,67 | 179,38 | 176,67 | 178,75 | 178,75 | 82 |
04 mar 2024 | 180,80 | 180,80 | 178,98 | 178,98 | 178,98 | 77 |
01 mar 2024 | 181,99 | 181,99 | 179,84 | 179,96 | 179,96 | 261 |
29 feb 2024 | 182,43 | 182,43 | 179,90 | 179,96 | 179,96 | 395 |
28 feb 2024 | 181,96 | 182,78 | 181,02 | 182,75 | 182,75 | 39 |
27 feb 2024 | 178,62 | 181,02 | 177,95 | 181,02 | 181,02 | 3 |
26 feb 2024 | 178,78 | 179,87 | 178,13 | 179,35 | 179,35 | 209 |
23 feb 2024 | 178,42 | 178,63 | 178,13 | 178,30 | 178,30 | 143 |
22 feb 2024 | 174,62 | 177,06 | 174,46 | 177,06 | 177,06 | 97 |
21 feb 2024 | 174,54 | 176,26 | 174,35 | 174,87 | 174,87 | 119 |
20 feb 2024 | 173,34 | 176,18 | 172,59 | 174,85 | 174,85 | 99 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 172,51 | 174,62 | 172,46 | 174,62 | 174,62 | 294 |
15 feb 2024 | 173,42 | 173,42 | 171,90 | 172,39 | 172,39 | 937 |
14 feb 2024 | 173,10 | 173,10 | 170,25 | 171,28 | 171,28 | 37 |
13 feb 2024 | 171,70 | 172,85 | 170,01 | 171,71 | 171,71 | 94 |
12 feb 2024 | 174,10 | 175,22 | 172,77 | 173,34 | 173,34 | 170 |
09 feb 2024 | 172,89 | 174,21 | 172,42 | 173,51 | 173,51 | 179 |
08 feb 2024 | 175,43 | 176,73 | 174,02 | 174,74 | 174,74 | 120 |
07 feb 2024 | 175,00 | 178,97 | 173,00 | 178,90 | 178,90 | 386 |
06 feb 2024 | 168,62 | 169,63 | 168,06 | 168,84 | 168,84 | 42 |
05 feb 2024 | 166,12 | 167,90 | 166,04 | 167,80 | 167,80 | 9 |
02 feb 2024 | 169,06 | 169,40 | 168,50 | 168,50 | 168,50 | 183 |
02 feb 2024 | 0.72 Dividendo | |||||
01 feb 2024 | 168,11 | 168,11 | 164,24 | 164,24 | 163,52 | 84 |
31 ene 2024 | 170,55 | 171,05 | 168,94 | 168,94 | 168,20 | 39 |
30 ene 2024 | 170,48 | 170,89 | 169,00 | 170,89 | 170,14 | 45 |
29 ene 2024 | 169,08 | 171,47 | 168,58 | 168,58 | 167,84 | 91 |
26 ene 2024 | 171,44 | 171,44 | 170,40 | 170,40 | 169,66 | 385 |
25 ene 2024 | 170,50 | 170,90 | 169,78 | 170,41 | 169,66 | 21 |
24 ene 2024 | 169,37 | 170,05 | 169,37 | 169,56 | 168,82 | 4 |
23 ene 2024 | 169,35 | 169,56 | 169,10 | 169,54 | 168,80 | 10 |
22 ene 2024 | 168,25 | 168,55 | 167,08 | 167,46 | 166,73 | 39 |
19 ene 2024 | 167,38 | 167,86 | 166,50 | 167,86 | 167,12 | 420 |
18 ene 2024 | 165,42 | 165,99 | 164,95 | 165,71 | 164,98 | 9 |
17 ene 2024 | 166,31 | 167,20 | 165,41 | 165,93 | 165,20 | 8 |
16 ene 2024 | 164,00 | 164,88 | 163,37 | 164,03 | 163,31 | 21 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 165,40 | 165,40 | 164,04 | 165,08 | 164,36 | 82 |
11 ene 2024 | 163,20 | 165,02 | 162,43 | 165,02 | 164,30 | 250 |
10 ene 2024 | 165,06 | 165,06 | 162,85 | 163,41 | 162,69 | 52 |
09 ene 2024 | 166,34 | 166,34 | 166,34 | 166,34 | 165,61 | - |
08 ene 2024 | 169,42 | 169,42 | 165,71 | 165,87 | 165,14 | 44 |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | 171,03 | 171,03 | 170,86 | 170,86 | 170,11 | 18 |
03 ene 2024 | 169,99 | 173,46 | 169,99 | 171,59 | 170,84 | 181 |
02 ene 2024 | 169,75 | 170,00 | 168,31 | 169,58 | 168,84 | 108 |
29 dic 2023 | 167,00 | 168,15 | 167,00 | 167,50 | 166,77 | 12 |
28 dic 2023 | 167,24 | 168,25 | 166,70 | 167,72 | 166,98 | 12 |
27 dic 2023 | 165,21 | 165,82 | 165,21 | 165,82 | 165,10 | 161 |
22 dic 2023 | 165,87 | 166,48 | 165,57 | 166,48 | 165,75 | 11 |
21 dic 2023 | 164,20 | 165,50 | 164,19 | 164,19 | 163,47 | 114 |
20 dic 2023 | 166,88 | 167,21 | 166,00 | 166,78 | 166,05 | 52 |
19 dic 2023 | 165,12 | 167,67 | 165,12 | 167,67 | 166,93 | 132 |
18 dic 2023 | 164,75 | 165,68 | 163,55 | 164,87 | 164,15 | 20 |
15 dic 2023 | 163,55 | 163,55 | 162,04 | 162,04 | 161,33 | 470 |
14 dic 2023 | 169,40 | 171,11 | 164,85 | 164,95 | 164,23 | 43.526 |
13 dic 2023 | 170,28 | 170,28 | 169,00 | 169,32 | 168,57 | 27 |
12 dic 2023 | 168,01 | 170,13 | 168,01 | 170,13 | 169,38 | 47 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |