Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0,00 | 0,00 | 0,00 | 146,96 | 146,96 | - |
17 may 2024 | 1.15 Dividendo | |||||
16 may 2024 | 145,71 | 146,80 | 145,14 | 145,47 | 144,32 | 393 |
15 may 2024 | 145,46 | 145,66 | 142,90 | 145,66 | 144,51 | 293 |
14 may 2024 | 144,00 | 144,48 | 143,00 | 144,48 | 143,34 | 268 |
13 may 2024 | 145,60 | 146,51 | 144,85 | 145,04 | 143,89 | 4437 |
10 may 2024 | 148,86 | 148,86 | 145,64 | 145,91 | 144,76 | 1052 |
09 may 2024 | 147,95 | 149,08 | 147,10 | 147,20 | 146,04 | 2194 |
08 may 2024 | 144,41 | 147,62 | 144,41 | 147,13 | 145,97 | 426 |
07 may 2024 | 145,48 | 146,29 | 144,50 | 145,21 | 144,06 | 655 |
03 may 2024 | 144,06 | 144,48 | 143,05 | 143,23 | 142,10 | 564 |
02 may 2024 | 141,66 | 143,79 | 141,14 | 143,37 | 142,24 | 801 |
01 may 2024 | 142,57 | 143,57 | 138,87 | 138,87 | 137,77 | 994 |
30 abr 2024 | 150,91 | 150,91 | 145,37 | 145,37 | 144,22 | 1647 |
29 abr 2024 | 151,50 | 151,91 | 150,32 | 150,98 | 149,79 | 153.471 |
26 abr 2024 | 152,63 | 155,01 | 149,74 | 151,64 | 150,44 | 1282 |
25 abr 2024 | 157,56 | 157,98 | 155,88 | 157,18 | 155,94 | 612 |
24 abr 2024 | 158,84 | 158,84 | 156,36 | 157,71 | 156,46 | 140.439 |
23 abr 2024 | 155,81 | 159,17 | 155,13 | 158,74 | 157,49 | 1440 |
22 abr 2024 | 154,71 | 157,80 | 153,38 | 157,80 | 156,55 | 15.583 |
19 abr 2024 | 153,43 | 157,17 | 153,43 | 155,76 | 154,53 | 974 |
18 abr 2024 | 155,91 | 157,74 | 152,95 | 153,26 | 152,05 | 2028 |
17 abr 2024 | 157,99 | 159,89 | 156,37 | 156,87 | 155,63 | 1628 |
16 abr 2024 | 160,81 | 160,89 | 157,66 | 157,66 | 156,41 | 966 |
15 abr 2024 | 163,80 | 164,75 | 160,23 | 160,29 | 159,02 | 1508 |
12 abr 2024 | 165,78 | 166,38 | 163,06 | 163,95 | 162,65 | 4009 |
11 abr 2024 | 165,16 | 165,87 | 163,27 | 164,14 | 162,84 | 4118 |
10 abr 2024 | 164,72 | 166,61 | 163,59 | 165,29 | 163,98 | 2791 |
09 abr 2024 | 168,19 | 169,47 | 163,82 | 164,23 | 162,93 | 5830 |
08 abr 2024 | 170,01 | 171,33 | 168,74 | 169,01 | 167,67 | 1567 |
05 abr 2024 | 172,88 | 173,15 | 171,20 | 171,21 | 169,86 | 1735 |
04 abr 2024 | 172,63 | 173,57 | 171,29 | 171,29 | 169,94 | 5006 |
03 abr 2024 | 170,00 | 173,38 | 169,35 | 173,38 | 172,01 | 4846 |
02 abr 2024 | 164,50 | 168,64 | 164,11 | 168,61 | 167,28 | 1865 |
28 mar 2024 | 155,90 | 162,97 | 155,90 | 162,95 | 161,66 | 22.998 |
27 mar 2024 | 156,01 | 158,47 | 155,71 | 158,47 | 157,22 | 707 |
26 mar 2024 | 156,48 | 157,47 | 156,18 | 156,83 | 155,59 | 1120 |
25 mar 2024 | 159,74 | 161,51 | 157,12 | 157,24 | 156,00 | 1264 |
22 mar 2024 | 159,50 | 159,79 | 158,06 | 159,46 | 158,20 | 1291 |
21 mar 2024 | 158,31 | 158,88 | 157,09 | 157,74 | 156,49 | 1959 |
20 mar 2024 | 155,89 | 158,89 | 155,48 | 158,89 | 157,63 | 680 |
19 mar 2024 | 156,90 | 157,75 | 156,40 | 156,74 | 155,50 | 947.912 |
18 mar 2024 | 158,75 | 159,41 | 156,45 | 156,54 | 155,30 | 1429 |
15 mar 2024 | 157,17 | 159,10 | 154,94 | 158,86 | 157,60 | 2139 |
14 mar 2024 | 155,58 | 156,59 | 153,72 | 155,00 | 153,77 | 3164 |
13 mar 2024 | 149,31 | 155,32 | 149,31 | 154,90 | 153,68 | 979 |
12 mar 2024 | 149,10 | 150,53 | 148,57 | 149,80 | 148,62 | 1128 |
11 mar 2024 | 147,86 | 148,90 | 146,26 | 148,90 | 147,72 | 689 |
08 mar 2024 | 149,10 | 150,15 | 148,80 | 148,97 | 147,79 | 356 |
07 mar 2024 | 147,24 | 150,30 | 146,89 | 149,55 | 148,37 | 1016 |
06 mar 2024 | 147,50 | 148,04 | 145,74 | 146,85 | 145,69 | 826 |
05 mar 2024 | 144,26 | 147,04 | 143,88 | 146,54 | 145,39 | 177 |
04 mar 2024 | 144,43 | 145,32 | 143,00 | 144,96 | 143,81 | 2845 |
01 mar 2024 | 143,33 | 144,79 | 143,23 | 143,77 | 142,63 | 424 |
29 feb 2024 | 141,72 | 143,21 | 140,80 | 141,98 | 140,86 | 345 |
28 feb 2024 | 143,51 | 144,74 | 141,33 | 141,93 | 140,81 | 1382 |
27 feb 2024 | 148,31 | 149,49 | 146,07 | 146,07 | 144,92 | 633.177 |
26 feb 2024 | 147,01 | 150,05 | 146,72 | 148,78 | 147,60 | 616 |
23 feb 2024 | 145,50 | 146,88 | 145,35 | 146,60 | 145,45 | 529 |
22 feb 2024 | 143,55 | 145,71 | 143,00 | 145,71 | 144,55 | 488.186 |
21 feb 2024 | 141,86 | 143,91 | 141,36 | 143,90 | 142,76 | 1008 |
20 feb 2024 | 143,11 | 143,34 | 140,73 | 140,99 | 139,88 | 1267 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 146,37 | 146,37 | 143,23 | 144,33 | 143,19 | 541 |
16 feb 2024 | 1.05 Dividendo | |||||
15 feb 2024 | 145,24 | 147,29 | 144,81 | 145,82 | 143,63 | 247 |
14 feb 2024 | 146,06 | 146,23 | 143,11 | 143,53 | 141,37 | 732 |
13 feb 2024 | 145,15 | 146,12 | 143,56 | 144,77 | 142,59 | 2058 |
12 feb 2024 | 144,90 | 146,17 | 144,54 | 145,48 | 143,29 | 593 |
09 feb 2024 | 147,53 | 147,74 | 145,56 | 146,09 | 143,89 | 1089 |
08 feb 2024 | 146,64 | 147,46 | 145,93 | 146,65 | 144,44 | 508 |
07 feb 2024 | 146,32 | 147,09 | 145,94 | 146,76 | 144,55 | 268 |
06 feb 2024 | 147,87 | 149,46 | 147,26 | 147,83 | 145,61 | 908 |
05 feb 2024 | 144,36 | 147,00 | 143,83 | 146,92 | 144,71 | 1628 |
02 feb 2024 | 146,34 | 146,54 | 144,23 | 146,54 | 144,33 | 3073 |
01 feb 2024 | 145,59 | 148,46 | 145,04 | 148,36 | 146,13 | 491 |
31 ene 2024 | 146,47 | 147,71 | 143,45 | 144,30 | 142,13 | 1464 |
30 ene 2024 | 139,09 | 141,60 | 137,50 | 141,20 | 139,08 | 1.974.329 |
29 ene 2024 | 139,39 | 139,71 | 137,76 | 138,12 | 136,04 | 258 |
26 ene 2024 | 137,65 | 139,63 | 137,20 | 138,92 | 136,83 | 598 |
25 ene 2024 | 135,54 | 136,65 | 134,83 | 136,28 | 134,23 | 475 |
24 ene 2024 | 131,70 | 133,64 | 131,65 | 133,26 | 131,25 | 156 |
23 ene 2024 | 129,45 | 131,14 | 129,45 | 130,44 | 128,48 | 1108 |
22 ene 2024 | 128,13 | 129,79 | 128,13 | 129,34 | 127,39 | 583 |
19 ene 2024 | 127,44 | 128,47 | 127,16 | 128,41 | 126,48 | 1167 |
18 ene 2024 | 128,22 | 128,22 | 126,73 | 127,37 | 125,45 | 510 |
17 ene 2024 | 128,04 | 129,98 | 127,92 | 128,10 | 126,17 | 97 |
16 ene 2024 | 132,92 | 133,27 | 130,37 | 130,37 | 128,41 | 800.172 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 131,13 | 132,78 | 131,13 | 132,21 | 130,22 | 274 |
11 ene 2024 | 130,29 | 130,89 | 129,40 | 129,80 | 127,84 | 257 |
10 ene 2024 | 133,21 | 133,21 | 129,17 | 129,17 | 127,23 | 8899 |
09 ene 2024 | 132,07 | 133,42 | 132,03 | 133,19 | 131,19 | 356 |
08 ene 2024 | 133,11 | 133,71 | 132,05 | 132,76 | 130,77 | 721 |
05 ene 2024 | 136,56 | 137,02 | 135,85 | 135,85 | 133,81 | 220 |
04 ene 2024 | 136,44 | 137,84 | 135,24 | 135,24 | 133,21 | 548 |
03 ene 2024 | 134,45 | 136,09 | 134,33 | 135,85 | 133,81 | 1339 |
02 ene 2024 | 133,75 | 134,85 | 133,28 | 134,85 | 132,83 | 1073 |
29 dic 2023 | 133,43 | 133,65 | 132,93 | 133,30 | 131,29 | 91 |
28 dic 2023 | 134,57 | 134,57 | 133,43 | 133,49 | 131,48 | 1122 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |