Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 168,10 | 168,73 | 166,06 | 168,52 | 168,52 | 3303 |
13 jun 2024 | 166,22 | 166,88 | 165,19 | 166,60 | 166,60 | 20.328 |
12 jun 2024 | 167,92 | 168,48 | 165,07 | 165,33 | 165,33 | 17.272 |
11 jun 2024 | 171,34 | 170,82 | 167,54 | 167,81 | 167,81 | 3251 |
10 jun 2024 | 170,06 | 169,84 | 167,70 | 169,77 | 169,77 | 4177 |
07 jun 2024 | 168,37 | 170,31 | 167,77 | 169,75 | 169,75 | 2693 |
06 jun 2024 | 166,03 | 167,82 | 164,61 | 167,49 | 167,49 | 3048 |
05 jun 2024 | 163,02 | 165,78 | 162,30 | 165,73 | 165,73 | 3232 |
04 jun 2024 | 163,19 | 162,70 | 159,91 | 161,96 | 161,96 | 2721 |
03 jun 2024 | 162,49 | 163,07 | 158,73 | 160,38 | 160,38 | 6406 |
31 may 2024 | 157,23 | 158,31 | 156,12 | 158,06 | 158,06 | 6292 |
30 may 2024 | 154,39 | 155,98 | 153,53 | 155,96 | 155,96 | 5199 |
29 may 2024 | 155,32 | 156,33 | 153,88 | 153,89 | 153,89 | 28.818 |
28 may 2024 | 156,96 | 157,71 | 154,71 | 155,00 | 155,00 | 61.423 |
24 may 2024 | 157,93 | 158,88 | 156,62 | 156,74 | 156,74 | 5627 |
23 may 2024 | 159,97 | 160,02 | 157,76 | 159,41 | 159,41 | 11.187 |
22 may 2024 | 163,07 | 162,00 | 159,21 | 160,59 | 160,59 | 13.850 |
21 may 2024 | 165,29 | 165,99 | 162,55 | 162,55 | 162,55 | 2313 |
20 may 2024 | 167,41 | 166,70 | 164,83 | 165,23 | 165,23 | 2165 |
17 may 2024 | 164,43 | 166,35 | 164,45 | 166,20 | 166,20 | 2972 |
16 may 2024 | 164,46 | 164,42 | 162,27 | 163,89 | 163,89 | 1901 |
15 may 2024 | 161,95 | 163,54 | 161,83 | 163,02 | 163,02 | 24.865 |
14 may 2024 | 161,69 | 162,38 | 159,71 | 160,68 | 160,68 | 2575 |
13 may 2024 | 160,90 | 162,55 | 160,78 | 161,34 | 161,34 | 3871 |
10 may 2024 | 161,23 | 161,41 | 160,36 | 161,41 | 161,41 | 2040 |
09 may 2024 | 160,60 | 161,26 | 160,10 | 160,38 | 160,38 | 758 |
08 may 2024 | 162,45 | 163,42 | 159,90 | 160,29 | 160,29 | 3368 |
07 may 2024 | 163,50 | 163,97 | 161,99 | 162,39 | 162,39 | 5245 |
03 may 2024 | 161,06 | 163,38 | 160,76 | 161,58 | 161,58 | 7039 |
02 may 2024 | 161,17 | 162,44 | 158,37 | 159,43 | 159,43 | 9860 |
01 may 2024 | 161,20 | 163,68 | 161,11 | 162,40 | 162,40 | 1045 |
30 abr 2024 | 161,51 | 162,68 | 159,70 | 162,61 | 162,61 | 161.704 |
29 abr 2024 | 160,54 | 161,47 | 158,56 | 160,27 | 160,27 | 100.258 |
26 abr 2024 | 167,87 | 171,30 | 157,76 | 159,06 | 159,06 | 102.502 |
25 abr 2024 | 167,89 | 169,22 | 165,62 | 167,29 | 167,29 | 3211 |
24 abr 2024 | 170,18 | 169,54 | 166,90 | 168,16 | 168,16 | 206.873 |
23 abr 2024 | 168,12 | 170,33 | 167,89 | 170,11 | 170,11 | 738.782 |
22 abr 2024 | 166,56 | 169,49 | 166,41 | 169,26 | 169,26 | 2.457.577 |
19 abr 2024 | 165,78 | 166,51 | 163,60 | 165,60 | 165,60 | 12.996 |
18 abr 2024 | 164,52 | 167,41 | 164,23 | 164,89 | 164,89 | 1804 |
17 abr 2024 | 162,60 | 164,76 | 163,28 | 163,89 | 163,89 | 22.047 |
16 abr 2024 | 161,24 | 163,72 | 162,05 | 163,63 | 163,63 | 325.063 |
15 abr 2024 | 162,50 | 164,65 | 162,04 | 162,65 | 162,65 | 12.931 |
12 abr 2024 | 167,36 | 164,27 | 160,00 | 163,43 | 163,43 | 5689 |
12 abr 2024 | 1.55 Dividendo | |||||
11 abr 2024 | 171,68 | 170,00 | 167,26 | 168,57 | 167,02 | 2978 |
10 abr 2024 | 171,93 | 169,93 | 167,29 | 169,35 | 167,79 | 1404 |
09 abr 2024 | 171,61 | 170,36 | 167,45 | 169,19 | 167,63 | 1.264.560 |
08 abr 2024 | 176,41 | 171,85 | 168,86 | 169,95 | 168,39 | 368.615 |
05 abr 2024 | 168,39 | 170,85 | 167,10 | 170,12 | 168,56 | 904.525 |
04 abr 2024 | 178,09 | 178,00 | 169,86 | 169,87 | 168,31 | 250.290 |
03 abr 2024 | 180,79 | 181,43 | 176,65 | 177,09 | 175,46 | 4737 |
02 abr 2024 | 181,11 | 181,03 | 178,84 | 180,55 | 178,89 | 1622 |
28 mar 2024 | 178,00 | 181,62 | 180,42 | 181,40 | 179,73 | 3174 |
27 mar 2024 | 178,00 | 180,29 | 178,75 | 179,35 | 177,70 | 3896 |
26 mar 2024 | 177,05 | 179,71 | 178,44 | 179,23 | 177,58 | 11.485 |
25 mar 2024 | 180,50 | 179,15 | 178,00 | 178,54 | 176,90 | 88.567 |
22 mar 2024 | 177,05 | 178,62 | 176,72 | 178,50 | 176,86 | 6354 |
21 mar 2024 | 176,60 | 177,52 | 175,70 | 177,50 | 175,87 | 5437 |
20 mar 2024 | 179,35 | 179,64 | 176,00 | 176,15 | 174,53 | 9122 |
19 mar 2024 | 180,90 | 179,69 | 178,23 | 178,84 | 177,20 | 1565 |
18 mar 2024 | 179,75 | 179,80 | 177,59 | 178,70 | 177,06 | 6856 |
15 mar 2024 | 180,50 | 181,75 | 178,18 | 179,06 | 177,41 | 2384 |
14 mar 2024 | 181,85 | 181,79 | 178,75 | 181,77 | 180,10 | 3306 |
13 mar 2024 | 181,55 | 182,46 | 179,81 | 179,88 | 178,23 | 2258 |
12 mar 2024 | 178,70 | 182,72 | 179,65 | 181,74 | 180,07 | 1111 |
11 mar 2024 | 180,90 | 180,92 | 178,24 | 179,36 | 177,71 | 1.607.655 |
08 mar 2024 | 181,40 | 181,94 | 179,08 | 180,95 | 179,29 | 17.738 |
07 mar 2024 | 180,70 | 182,33 | 179,91 | 180,55 | 178,89 | 2057 |
06 mar 2024 | 178,30 | 181,86 | 178,22 | 181,20 | 179,53 | 3685 |
05 mar 2024 | 177,10 | 179,58 | 177,03 | 179,03 | 177,38 | 7386 |
04 mar 2024 | 178,75 | 179,94 | 176,80 | 176,89 | 175,26 | 7025 |
01 mar 2024 | 175,85 | 178,38 | 175,79 | 178,38 | 176,74 | 6207 |
29 feb 2024 | 178,25 | 178,00 | 176,29 | 176,37 | 174,75 | 407.232 |
28 feb 2024 | 178,50 | 179,93 | 176,90 | 177,85 | 176,22 | 192.386 |
27 feb 2024 | 179,30 | 179,53 | 176,87 | 178,73 | 177,09 | 2966 |
26 feb 2024 | 178,50 | 179,76 | 178,03 | 179,43 | 177,78 | 2993 |
23 feb 2024 | 176,90 | 178,71 | 177,24 | 177,50 | 175,87 | 3952 |
22 feb 2024 | 175,55 | 176,82 | 173,33 | 176,82 | 175,19 | 104.334 |
21 feb 2024 | 176,45 | 177,70 | 173,67 | 174,39 | 172,79 | 7295 |
20 feb 2024 | 178,05 | 178,59 | 175,20 | 176,71 | 175,09 | 9209 |
19 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 176,21 | - |
16 feb 2024 | 176,80 | 178,72 | 176,07 | 178,72 | 177,08 | 5116 |
15 feb 2024 | 174,90 | 175,88 | 173,83 | 175,88 | 174,26 | 4365 |
14 feb 2024 | 174,80 | 174,79 | 172,88 | 173,10 | 171,50 | 6466 |
13 feb 2024 | 173,50 | 175,11 | 172,38 | 172,39 | 170,80 | 76.896 |
12 feb 2024 | 160,75 | 174,56 | 172,26 | 173,41 | 171,82 | 2515 |
09 feb 2024 | 175,00 | 175,77 | 173,07 | 173,09 | 171,50 | 1645 |
08 feb 2024 | 175,10 | 175,91 | 174,31 | 175,18 | 173,57 | 4729 |
07 feb 2024 | 173,55 | 175,30 | 173,49 | 174,92 | 173,31 | 6322 |
06 feb 2024 | 170,70 | 173,92 | 169,62 | 172,75 | 171,16 | 1905 |
05 feb 2024 | 169,95 | 173,10 | 168,16 | 172,36 | 170,78 | 3885 |
02 feb 2024 | 167,35 | 172,73 | 165,05 | 169,46 | 167,90 | 6800 |
01 feb 2024 | 164,90 | 166,60 | 162,49 | 166,38 | 164,85 | 2293 |
31 ene 2024 | 164,70 | 165,94 | 164,15 | 164,65 | 163,14 | 3028 |
30 ene 2024 | 164,15 | 164,63 | 163,30 | 164,53 | 163,02 | 184.420 |
29 ene 2024 | 165,00 | 166,45 | 163,76 | 164,17 | 162,66 | 1732 |
26 ene 2024 | 164,80 | 165,80 | 163,59 | 164,03 | 162,52 | 2557 |
25 ene 2024 | 164,90 | 165,14 | 163,24 | 164,52 | 163,01 | 8108 |
24 ene 2024 | 167,35 | 167,96 | 164,89 | 164,89 | 163,37 | 233.450 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |