Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 186,60 | 186,60 | 183,62 | 183,78 | 183,78 | 89.438 |
20 may 2024 | 185,68 | 187,00 | 181,34 | 185,69 | 185,69 | 10.948 |
20 may 2024 | 3.2 Dividendo | |||||
17 may 2024 | 185,20 | 185,70 | 184,50 | 185,54 | 182,34 | 342.378 |
16 may 2024 | 187,45 | 188,64 | 185,07 | 185,61 | 182,41 | 23.951 |
15 may 2024 | 186,67 | 188,58 | 185,42 | 187,56 | 184,33 | 164.264 |
14 may 2024 | 186,50 | 187,30 | 184,82 | 186,74 | 183,52 | 821.688 |
13 may 2024 | 187,45 | 188,46 | 185,52 | 186,11 | 182,90 | 1.404.350 |
10 may 2024 | 187,64 | 188,78 | 185,82 | 186,94 | 183,72 | 12.714 |
09 may 2024 | 187,01 | 187,68 | 185,08 | 187,43 | 184,20 | 20.800 |
08 may 2024 | 185,01 | 186,90 | 184,70 | 186,08 | 182,87 | 1.075.408 |
07 may 2024 | 182,77 | 183,94 | 180,80 | 183,68 | 180,51 | 750.632 |
03 may 2024 | 181,70 | 182,72 | 179,96 | 180,77 | 177,65 | 402.703 |
02 may 2024 | 183,55 | 185,00 | 181,06 | 181,79 | 178,65 | 48.511 |
01 may 2024 | 183,88 | 183,88 | 183,88 | 183,67 | 180,50 | 6973 |
30 abr 2024 | 185,01 | 186,30 | 183,74 | 183,67 | 180,50 | 76.228 |
29 abr 2024 | 186,25 | 187,84 | 184,38 | 184,43 | 181,25 | 11.614 |
26 abr 2024 | 184,77 | 185,86 | 182,50 | 184,66 | 181,48 | 333.996 |
25 abr 2024 | 186,00 | 187,26 | 180,10 | 183,26 | 180,10 | 331.313 |
24 abr 2024 | 189,62 | 191,72 | 185,82 | 186,21 | 183,00 | 568.344 |
23 abr 2024 | 188,71 | 191,26 | 186,74 | 190,69 | 187,40 | 442.009 |
22 abr 2024 | 188,29 | 189,44 | 186,62 | 187,72 | 184,48 | 642.302 |
19 abr 2024 | 185,95 | 187,90 | 184,78 | 187,68 | 184,44 | 184.804 |
18 abr 2024 | 185,81 | 188,50 | 185,38 | 187,13 | 183,90 | 868.772 |
17 abr 2024 | 185,76 | 187,74 | 184,60 | 186,88 | 183,66 | 135.319 |
16 abr 2024 | 186,00 | 189,44 | 184,88 | 185,46 | 182,26 | 351.323 |
15 abr 2024 | 186,84 | 189,28 | 185,78 | 188,32 | 185,07 | 1.271.901 |
12 abr 2024 | 190,00 | 191,14 | 186,56 | 186,76 | 183,54 | 421.455 |
11 abr 2024 | 187,03 | 188,90 | 185,90 | 188,23 | 184,98 | 239.591 |
10 abr 2024 | 189,01 | 189,14 | 185,76 | 187,13 | 183,90 | 434.939 |
09 abr 2024 | 188,00 | 189,40 | 186,86 | 187,47 | 184,24 | 163.380 |
08 abr 2024 | 188,21 | 189,32 | 186,36 | 188,04 | 184,80 | 648.269 |
05 abr 2024 | 187,49 | 190,70 | 186,32 | 187,06 | 183,83 | 331.506 |
04 abr 2024 | 192,49 | 192,98 | 189,42 | 189,92 | 186,64 | 690.290 |
03 abr 2024 | 191,43 | 191,83 | 189,96 | 191,49 | 188,19 | 661.237 |
02 abr 2024 | 192,82 | 194,34 | 190,86 | 191,74 | 188,43 | 395.853 |
28 mar 2024 | 193,49 | 194,12 | 192,16 | 192,77 | 189,45 | 267.976 |
27 mar 2024 | 194,20 | 193,96 | 191,30 | 192,94 | 189,61 | 381.485 |
26 mar 2024 | 191,24 | 192,68 | 190,06 | 192,32 | 189,00 | 240.433 |
25 mar 2024 | 190,71 | 192,24 | 189,32 | 191,46 | 188,16 | 378.535 |
22 mar 2024 | 191,29 | 192,20 | 188,70 | 189,77 | 186,50 | 537.224 |
21 mar 2024 | 195,43 | 197,00 | 192,52 | 193,74 | 190,40 | 324.175 |
20 mar 2024 | 195,35 | 195,68 | 194,62 | 195,12 | 191,75 | 107.696 |
19 mar 2024 | 193,35 | 195,42 | 192,30 | 194,62 | 191,26 | 1.300.004 |
18 mar 2024 | 197,01 | 196,32 | 193,14 | 193,88 | 190,54 | 390.027 |
15 mar 2024 | 196,71 | 197,40 | 194,12 | 195,89 | 192,51 | 457.936 |
14 mar 2024 | 195,43 | 196,62 | 193,62 | 195,19 | 191,82 | 366.106 |
13 mar 2024 | 194,49 | 195,62 | 192,74 | 194,79 | 191,43 | 1.502.542 |
12 mar 2024 | 194,00 | 195,08 | 191,68 | 194,27 | 190,92 | 465.818 |
11 mar 2024 | 193,01 | 194,84 | 191,30 | 192,41 | 189,09 | 211.842 |
08 mar 2024 | 194,00 | 195,16 | 192,18 | 193,27 | 189,94 | 565.768 |
07 mar 2024 | 190,00 | 194,12 | 188,68 | 193,45 | 190,11 | 402.104 |
06 mar 2024 | 190,00 | 190,98 | 188,38 | 190,48 | 187,19 | 997.187 |
05 mar 2024 | 190,10 | 191,56 | 188,92 | 189,50 | 186,23 | 989.520 |
04 mar 2024 | 188,92 | 190,16 | 187,54 | 189,45 | 186,18 | 227.068 |
01 mar 2024 | 187,70 | 189,04 | 186,22 | 187,11 | 183,88 | 226.897 |
29 feb 2024 | 188,44 | 190,16 | 187,58 | 187,81 | 184,57 | 379.266 |
28 feb 2024 | 188,77 | 190,48 | 187,60 | 188,59 | 185,34 | 150.891 |
27 feb 2024 | 189,68 | 190,88 | 188,50 | 189,37 | 186,10 | 260.681 |
26 feb 2024 | 189,49 | 190,82 | 188,36 | 189,42 | 186,15 | 246.075 |
23 feb 2024 | 185,20 | 189,94 | 185,96 | 189,80 | 186,53 | 487.973 |
22 feb 2024 | 185,66 | 187,12 | 183,86 | 185,62 | 182,42 | 295.377 |
21 feb 2024 | 184,06 | 186,98 | 181,94 | 185,08 | 181,89 | 4.178.595 |
20 feb 2024 | 177,01 | 186,02 | 175,50 | 185,61 | 182,41 | 1.571.158 |
19 feb 2024 | 171,89 | 172,20 | 170,06 | 171,55 | 168,59 | 226.799 |
16 feb 2024 | 169,81 | 171,13 | 168,20 | 170,97 | 168,02 | 256.841 |
15 feb 2024 | 170,00 | 171,44 | 168,22 | 169,31 | 166,39 | 347.459 |
14 feb 2024 | 168,50 | 169,87 | 167,38 | 169,45 | 166,53 | 215.724 |
13 feb 2024 | 168,21 | 170,02 | 167,18 | 168,09 | 165,19 | 107.298 |
12 feb 2024 | 170,00 | 168,70 | 167,30 | 168,30 | 165,40 | 175.158 |
09 feb 2024 | 167,60 | 168,60 | 166,46 | 167,76 | 164,87 | 317.650 |
08 feb 2024 | 170,86 | 172,22 | 167,45 | 167,93 | 165,03 | 170.149 |
07 feb 2024 | 171,97 | 172,92 | 170,32 | 170,72 | 167,78 | 338.820 |
06 feb 2024 | 168,00 | 171,92 | 166,84 | 171,57 | 168,61 | 631.687 |
05 feb 2024 | 171,07 | 172,34 | 165,66 | 167,66 | 164,77 | 454.824 |
02 feb 2024 | 173,74 | 175,00 | 171,04 | 171,53 | 168,57 | 195.143 |
01 feb 2024 | 172,94 | 174,74 | 172,46 | 172,88 | 169,90 | 400.147 |
31 ene 2024 | 172,69 | 174,52 | 172,04 | 173,79 | 170,79 | 170.027 |
30 ene 2024 | 172,67 | 173,36 | 171,24 | 172,81 | 169,83 | 148.863 |
29 ene 2024 | 171,41 | 172,52 | 170,42 | 172,19 | 169,22 | 251.447 |
26 ene 2024 | 174,80 | 172,88 | 170,58 | 171,35 | 168,39 | 781.557 |
25 ene 2024 | 172,71 | 173,50 | 170,36 | 171,75 | 168,79 | 258.836 |
24 ene 2024 | 169,76 | 172,86 | 168,74 | 172,42 | 169,45 | 173.567 |
23 ene 2024 | 172,88 | 173,84 | 169,48 | 170,02 | 167,09 | 243.005 |
22 ene 2024 | 174,50 | 175,06 | 170,60 | 172,81 | 169,83 | 183.510 |
19 ene 2024 | 176,00 | 176,98 | 172,58 | 173,08 | 170,09 | 590.510 |
18 ene 2024 | 173,89 | 176,02 | 172,72 | 174,81 | 171,80 | 190.675 |
17 ene 2024 | 174,08 | 176,64 | 172,82 | 173,87 | 170,87 | 394.797 |
16 ene 2024 | 174,75 | 176,54 | 173,68 | 175,61 | 172,58 | 320.336 |
15 ene 2024 | 175,64 | 176,30 | 174,92 | 175,25 | 172,23 | 758.405 |
12 ene 2024 | 173,83 | 176,22 | 171,72 | 174,83 | 171,81 | 222.558 |
11 ene 2024 | 173,15 | 174,38 | 170,42 | 172,75 | 169,77 | 257.959 |
10 ene 2024 | 171,32 | 172,46 | 169,94 | 171,37 | 168,41 | 142.885 |
09 ene 2024 | 170,63 | 172,34 | 170,20 | 170,97 | 168,02 | 143.089 |
08 ene 2024 | 170,23 | 171,39 | 169,92 | 171,07 | 168,12 | 672.841 |
05 ene 2024 | 171,01 | 171,56 | 169,44 | 171,17 | 168,22 | 412.426 |
04 ene 2024 | 171,45 | 173,00 | 170,62 | 171,68 | 168,72 | 268.670 |
03 ene 2024 | 174,75 | 175,96 | 171,12 | 171,52 | 168,56 | 427.994 |
02 ene 2024 | 177,49 | 177,80 | 172,66 | 174,68 | 171,67 | 245.316 |
29 dic 2023 | 177,36 | 177,52 | 175,14 | 176,29 | 173,25 | 96.426 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |