Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
02 may 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
01 may 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
30 abr 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
29 abr 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
26 abr 2024 | 331,45 | 335,72 | 330,99 | 178,57 | 178,57 | 1014 |
25 abr 2024 | 329,30 | 332,64 | 326,93 | 178,57 | 178,57 | 2410 |
24 abr 2024 | 337,37 | 337,87 | 331,82 | 178,57 | 178,57 | 7964 |
23 abr 2024 | 338,18 | 339,75 | 336,34 | 178,57 | 178,57 | 18.296 |
22 abr 2024 | 338,78 | 339,28 | 333,98 | 178,57 | 178,57 | 1495 |
19 abr 2024 | 335,00 | 335,73 | 332,78 | 178,57 | 178,57 | 2930 |
18 abr 2024 | 335,81 | 336,91 | 332,35 | 178,57 | 178,57 | 3072 |
17 abr 2024 | 336,78 | 336,94 | 331,97 | 178,57 | 178,57 | 1656 |
16 abr 2024 | 336,82 | 338,19 | 333,63 | 178,57 | 178,57 | 504.962 |
15 abr 2024 | 345,99 | 345,99 | 337,99 | 178,57 | 178,57 | 3738 |
12 abr 2024 | 346,17 | 346,17 | 342,51 | 178,57 | 178,57 | 3570 |
11 abr 2024 | 350,56 | 351,57 | 345,75 | 178,57 | 178,57 | 166.443 |
10 abr 2024 | 351,82 | 353,88 | 349,67 | 178,57 | 178,57 | 15.940 |
09 abr 2024 | 363,73 | 364,23 | 358,88 | 178,57 | 178,57 | 1.478.212 |
08 abr 2024 | 357,77 | 362,35 | 357,63 | 178,57 | 178,57 | 1633 |
05 abr 2024 | 358,05 | 359,21 | 356,15 | 178,57 | 178,57 | 3086 |
04 abr 2024 | 363,01 | 363,46 | 360,42 | 178,57 | 178,57 | 2311 |
03 abr 2024 | 362,06 | 362,34 | 359,91 | 178,57 | 178,57 | 1795 |
02 abr 2024 | 364,16 | 366,53 | 363,58 | 178,57 | 178,57 | 6732 |
28 mar 2024 | 380,85 | 387,16 | 379,94 | 178,57 | 178,57 | 801.555 |
27 mar 2024 | 381,00 | 385,18 | 380,85 | 178,57 | 178,57 | 2322 |
26 mar 2024 | 382,32 | 384,24 | 381,11 | 178,57 | 178,57 | 2790 |
25 mar 2024 | 389,04 | 389,89 | 384,04 | 178,57 | 178,57 | 4260 |
22 mar 2024 | 394,54 | 396,15 | 390,88 | 178,57 | 178,57 | 2199 |
21 mar 2024 | 389,07 | 396,83 | 388,41 | 178,57 | 178,57 | 3978 |
20 mar 2024 | 378,79 | 384,25 | 376,71 | 178,57 | 178,57 | 3218 |
19 mar 2024 | 374,89 | 378,36 | 372,54 | 178,57 | 178,57 | 2842 |
18 mar 2024 | 376,59 | 376,90 | 371,55 | 178,57 | 178,57 | 3262 |
15 mar 2024 | 374,54 | 378,30 | 372,67 | 178,57 | 178,57 | 4440 |
14 mar 2024 | 377,96 | 380,08 | 372,87 | 178,57 | 178,57 | 9253 |
13 mar 2024 | 376,29 | 382,65 | 376,03 | 178,57 | 178,57 | 2941 |
12 mar 2024 | 372,54 | 375,86 | 372,51 | 178,57 | 178,57 | 779 |
11 mar 2024 | 372,27 | 372,75 | 369,00 | 178,57 | 178,57 | 2709 |
08 mar 2024 | 375,27 | 376,55 | 372,31 | 178,57 | 178,57 | 177.390 |
07 mar 2024 | 378,98 | 380,18 | 377,07 | 178,57 | 178,57 | 2967 |
06 mar 2024 | 378,47 | 379,51 | 375,90 | 178,57 | 178,57 | 1317 |
06 mar 2024 | 2.25 Dividendo | |||||
05 mar 2024 | 380,21 | 380,91 | 378,67 | 178,57 | 176,32 | 3427 |
04 mar 2024 | 383,80 | 384,18 | 380,83 | 178,57 | 176,32 | 959 |
01 mar 2024 | 380,26 | 384,35 | 379,89 | 178,57 | 176,32 | 3706 |
29 feb 2024 | 379,58 | 381,21 | 378,24 | 178,57 | 176,32 | 1539 |
28 feb 2024 | 375,56 | 379,62 | 375,07 | 178,57 | 176,32 | 182.651 |
27 feb 2024 | 372,82 | 375,80 | 370,91 | 178,57 | 176,32 | 1208 |
26 feb 2024 | 373,60 | 374,65 | 371,17 | 178,57 | 176,32 | 373.077 |
23 feb 2024 | 372,08 | 373,67 | 370,59 | 178,57 | 176,32 | 924 |
22 feb 2024 | 369,05 | 371,29 | 367,73 | 178,57 | 176,32 | 10.496 |
21 feb 2024 | 360,75 | 364,95 | 359,21 | 178,57 | 176,32 | 5361 |
20 feb 2024 | 361,00 | 364,98 | 354,74 | 178,57 | 176,32 | 9802 |
19 feb 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 176,32 | - |
16 feb 2024 | 361,08 | 363,98 | 358,70 | 178,57 | 176,32 | 70.730 |
15 feb 2024 | 359,26 | 361,08 | 357,24 | 178,57 | 176,32 | 905 |
14 feb 2024 | 358,11 | 358,93 | 354,09 | 178,57 | 176,32 | 620 |
13 feb 2024 | 358,66 | 359,25 | 353,91 | 178,57 | 176,32 | 1638 |
12 feb 2024 | 364,37 | 368,66 | 364,22 | 178,57 | 176,32 | 1920 |
09 feb 2024 | 363,92 | 364,46 | 360,90 | 178,57 | 176,32 | 980 |
08 feb 2024 | 362,52 | 365,63 | 361,84 | 178,57 | 176,32 | 77.654 |
07 feb 2024 | 358,14 | 363,54 | 358,02 | 178,57 | 176,32 | 1720 |
06 feb 2024 | 355,14 | 357,80 | 354,51 | 178,57 | 176,32 | 700.439 |
05 feb 2024 | 354,61 | 354,80 | 350,85 | 178,57 | 176,32 | 3447 |
02 feb 2024 | 356,02 | 358,23 | 350,27 | 178,57 | 176,32 | 2415 |
01 feb 2024 | 353,40 | 358,69 | 352,45 | 178,57 | 176,32 | 1297 |
31 ene 2024 | 357,92 | 358,93 | 356,46 | 178,57 | 176,32 | 1651 |
30 ene 2024 | 355,70 | 358,76 | 354,00 | 178,57 | 176,32 | 431.658 |
29 ene 2024 | 355,40 | 355,91 | 353,18 | 178,57 | 176,32 | 1077 |
26 ene 2024 | 351,72 | 355,58 | 350,88 | 178,57 | 176,32 | 472 |
25 ene 2024 | 352,52 | 352,59 | 348,82 | 178,57 | 176,32 | 3708 |
24 ene 2024 | 351,94 | 351,94 | 347,59 | 178,57 | 176,32 | 1602 |
23 ene 2024 | 356,69 | 356,69 | 350,35 | 178,57 | 176,32 | 157.282 |
22 ene 2024 | 360,50 | 361,44 | 355,96 | 178,57 | 176,32 | 908 |
19 ene 2024 | 358,59 | 361,98 | 356,79 | 178,57 | 176,32 | 3754 |
18 ene 2024 | 356,53 | 358,38 | 354,16 | 178,57 | 176,32 | 1542 |
17 ene 2024 | 356,63 | 358,69 | 354,05 | 178,57 | 176,32 | 1602 |
16 ene 2024 | 354,20 | 359,41 | 354,20 | 178,57 | 176,32 | 3116 |
15 ene 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 176,32 | - |
12 ene 2024 | 356,53 | 358,38 | 353,64 | 178,57 | 176,32 | 78.780 |
11 ene 2024 | 358,49 | 360,67 | 353,40 | 178,57 | 176,32 | 2181 |
10 ene 2024 | 350,79 | 354,12 | 350,12 | 178,57 | 176,32 | 1053 |
09 ene 2024 | 347,00 | 349,03 | 346,12 | 178,57 | 176,32 | 761 |
08 ene 2024 | 342,50 | 346,30 | 342,50 | 178,57 | 176,32 | 1589 |
05 ene 2024 | 338,27 | 343,47 | 337,87 | 178,57 | 176,32 | 1071 |
04 ene 2024 | 340,83 | 342,82 | 339,65 | 178,57 | 176,32 | 527 |
03 ene 2024 | 342,36 | 342,79 | 336,54 | 178,57 | 176,32 | 1094 |
02 ene 2024 | 344,02 | 347,16 | 344,02 | 178,57 | 176,32 | 652 |
29 dic 2023 | 346,14 | 346,79 | 343,14 | 178,57 | 176,32 | 416 |
28 dic 2023 | 346,68 | 349,91 | 345,74 | 178,57 | 176,32 | 512 |
27 dic 2023 | 349,85 | 349,91 | 348,85 | 178,57 | 176,32 | 399 |
22 dic 2023 | 349,94 | 351,29 | 348,49 | 178,57 | 176,32 | 197 |
21 dic 2023 | 351,87 | 352,22 | 347,06 | 178,57 | 176,32 | 351 |
20 dic 2023 | 352,07 | 354,69 | 350,64 | 178,57 | 176,32 | 83.107 |
19 dic 2023 | 350,81 | 353,00 | 350,51 | 178,57 | 176,32 | 2028 |
18 dic 2023 | 354,27 | 354,92 | 350,99 | 178,57 | 176,32 | 1454 |
15 dic 2023 | 349,92 | 353,96 | 346,82 | 178,57 | 176,32 | 2540 |
14 dic 2023 | 343,40 | 352,70 | 343,40 | 178,57 | 176,32 | 311.195 |
13 dic 2023 | 335,00 | 336,27 | 331,99 | 178,57 | 176,32 | 963 |
12 dic 2023 | 331,33 | 334,42 | 331,33 | 178,57 | 176,32 | 744.744 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |