Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
29 may 2024 | 156,80 | 157,00 | 153,40 | 154,00 | 154,00 | 41.612 |
28 may 2024 | 158,00 | 159,20 | 155,00 | 156,80 | 156,80 | 81.744 |
27 may 2024 | 161,00 | 161,40 | 153,00 | 159,60 | 159,60 | 53.393 |
26 may 2024 | 174,40 | 174,40 | 160,40 | 161,00 | 161,00 | 73.105 |
26 may 2024 | 3.5:2.5 Split de acciones | |||||
23 may 2024 | 165,71 | 166,86 | 161,43 | 162,86 | 162,86 | 47.275 |
22 may 2024 | 162,29 | 169,29 | 162,29 | 165,43 | 165,43 | 131.868 |
21 may 2024 | 165,00 | 165,00 | 160,14 | 162,29 | 162,29 | 76.808 |
20 may 2024 | 169,14 | 169,14 | 163,00 | 163,29 | 163,29 | 53.034 |
19 may 2024 | 167,86 | 167,86 | 167,86 | 167,86 | 167,86 | - |
16 may 2024 | 166,86 | 169,86 | 162,14 | 167,86 | 167,86 | 177.807 |
15 may 2024 | 165,71 | 169,71 | 163,71 | 165,71 | 165,71 | 129.796 |
14 may 2024 | 175,14 | 175,14 | 161,43 | 165,57 | 165,57 | 161.228 |
13 may 2024 | 177,14 | 180,71 | 172,14 | 173,14 | 173,14 | 75.614 |
12 may 2024 | 180,57 | 181,29 | 174,71 | 176,57 | 176,57 | 41.690 |
09 may 2024 | 180,00 | 182,71 | 177,86 | 180,57 | 180,57 | 115.088 |
08 may 2024 | 174,86 | 181,43 | 172,29 | 177,86 | 177,86 | 169.037 |
07 may 2024 | 163,86 | 173,86 | 163,86 | 173,86 | 173,86 | 139.038 |
06 may 2024 | 166,43 | 167,86 | 163,00 | 165,71 | 165,71 | 148.460 |
05 may 2024 | 162,57 | 165,71 | 162,57 | 164,29 | 164,29 | 51.080 |
02 may 2024 | 166,43 | 166,43 | 159,43 | 162,43 | 162,43 | 80.431 |
01 may 2024 | 167,29 | 167,86 | 162,29 | 162,86 | 162,86 | 80.162 |
30 abr 2024 | 165,00 | 168,57 | 164,29 | 166,43 | 166,43 | 157.049 |
29 abr 2024 | 161,29 | 163,86 | 160,00 | 163,29 | 163,29 | 102.953 |
28 abr 2024 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
25 abr 2024 | 157,14 | 161,43 | 157,14 | 158,29 | 158,29 | 82.672 |
24 abr 2024 | 158,29 | 161,43 | 155,71 | 156,29 | 156,29 | 48.748 |
23 abr 2024 | 161,71 | 164,29 | 159,29 | 159,71 | 159,71 | 89.867 |
22 abr 2024 | 164,43 | 164,43 | 161,29 | 162,71 | 162,71 | 41.420 |
21 abr 2024 | 165,00 | 166,43 | 163,71 | 164,43 | 164,43 | 31.173 |
18 abr 2024 | 165,29 | 169,14 | 163,14 | 164,43 | 164,43 | 230.333 |
17 abr 2024 | 163,14 | 165,00 | 162,00 | 163,14 | 163,14 | 71.782 |
16 abr 2024 | 163,86 | 166,14 | 162,00 | 163,14 | 163,14 | 117.401 |
15 abr 2024 | 159,71 | 163,71 | 157,86 | 162,14 | 162,14 | 121.209 |
14 abr 2024 | 156,43 | 156,43 | 156,43 | 156,43 | 156,43 | - |
04 abr 2024 | 157,14 | 157,86 | 154,71 | 156,43 | 156,43 | 156.321 |
03 abr 2024 | 157,14 | 158,29 | 154,43 | 155,57 | 155,57 | 89.958 |
02 abr 2024 | 159,29 | 159,29 | 155,86 | 157,14 | 157,14 | 62.770 |
01 abr 2024 | 154,14 | 162,00 | 153,29 | 157,00 | 157,00 | 83.902 |
31 mar 2024 | 164,29 | 164,43 | 153,00 | 155,71 | 155,71 | 55.711 |
28 mar 2024 | 170,00 | 170,00 | 160,71 | 165,71 | 165,71 | 59.281 |
27 mar 2024 | 170,00 | 173,14 | 166,71 | 169,43 | 169,43 | 105.583 |
26 mar 2024 | 177,43 | 178,57 | 170,00 | 170,00 | 170,00 | 77.988 |
25 mar 2024 | 179,57 | 180,86 | 174,71 | 178,43 | 178,43 | 121.200 |
24 mar 2024 | 170,43 | 178,57 | 168,71 | 178,43 | 178,43 | 140.893 |
21 mar 2024 | 170,29 | 171,86 | 168,86 | 169,71 | 169,71 | 69.641 |
20 mar 2024 | 170,71 | 173,00 | 167,86 | 170,00 | 170,00 | 188.402 |
19 mar 2024 | 188,57 | 188,57 | 168,71 | 169,14 | 169,14 | 469.488 |
18 mar 2024 | 184,43 | 188,57 | 182,57 | 186,43 | 186,43 | 133.891 |
17 mar 2024 | 188,14 | 189,86 | 183,57 | 183,86 | 183,86 | 139.644 |
14 mar 2024 | 192,86 | 193,86 | 185,71 | 187,14 | 187,14 | 224.749 |
13 mar 2024 | 190,86 | 192,86 | 186,57 | 192,43 | 192,43 | 156.643 |
12 mar 2024 | 195,00 | 195,71 | 185,00 | 190,86 | 190,86 | 126.915 |
11 mar 2024 | 198,86 | 198,86 | 185,57 | 193,57 | 193,57 | 255.318 |
10 mar 2024 | 198,43 | 203,14 | 198,43 | 198,86 | 198,86 | 123.144 |
07 mar 2024 | 200,00 | 201,43 | 194,00 | 197,00 | 197,00 | 218.909 |
06 mar 2024 | 183,71 | 201,86 | 183,57 | 199,71 | 199,71 | 367.808 |
05 mar 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
04 mar 2024 | 169,43 | 173,57 | 168,14 | 170,00 | 170,00 | 97.890 |
03 mar 2024 | 171,43 | 172,00 | 169,29 | 170,00 | 170,00 | 60.221 |
29 feb 2024 | 168,43 | 173,29 | 167,14 | 173,29 | 173,29 | 171.509 |
28 feb 2024 | 169,29 | 169,29 | 165,14 | 168,00 | 168,00 | 50.066 |
27 feb 2024 | 167,00 | 170,00 | 165,71 | 167,14 | 167,14 | 70.184 |
26 feb 2024 | 167,86 | 167,86 | 164,29 | 167,00 | 167,00 | 82.370 |
25 feb 2024 | 164,29 | 169,86 | 164,29 | 167,86 | 167,86 | 120.282 |
21 feb 2024 | 166,57 | 167,14 | 162,71 | 163,57 | 163,57 | 52.318 |
20 feb 2024 | 167,14 | 170,14 | 164,86 | 165,86 | 165,86 | 88.275 |
19 feb 2024 | 168,71 | 169,14 | 164,86 | 167,14 | 167,14 | 116.558 |
18 feb 2024 | 175,43 | 176,29 | 168,29 | 168,57 | 168,57 | 162.782 |
15 feb 2024 | 175,57 | 184,14 | 172,86 | 175,43 | 175,43 | 212.940 |
14 feb 2024 | 165,57 | 174,29 | 164,86 | 173,43 | 173,43 | 156.392 |
13 feb 2024 | 164,86 | 168,00 | 162,00 | 165,57 | 165,57 | 164.116 |
12 feb 2024 | 163,57 | 165,57 | 160,29 | 162,14 | 162,14 | 92.694 |
11 feb 2024 | 160,57 | 165,71 | 159,57 | 161,29 | 161,29 | 93.122 |
08 feb 2024 | 157,86 | 160,71 | 154,14 | 156,86 | 156,86 | 104.190 |
07 feb 2024 | 157,86 | 160,71 | 154,14 | 156,86 | 156,86 | 104.190 |
06 feb 2024 | 156,00 | 159,14 | 155,71 | 156,57 | 156,57 | 70.851 |
05 feb 2024 | 152,71 | 157,57 | 152,29 | 155,71 | 155,71 | 119.676 |
04 feb 2024 | 154,14 | 155,14 | 152,57 | 152,86 | 152,86 | 28.520 |
01 feb 2024 | 156,29 | 157,14 | 152,71 | 154,00 | 154,00 | 43.152 |
31 ene 2024 | 151,86 | 159,86 | 150,14 | 153,57 | 153,57 | 55.017 |
30 ene 2024 | 156,86 | 161,00 | 154,00 | 154,00 | 154,00 | 147.662 |
29 ene 2024 | 150,00 | 156,71 | 149,86 | 154,43 | 154,43 | 150.957 |
28 ene 2024 | 149,29 | 150,00 | 148,71 | 149,57 | 149,57 | 16.947 |
25 ene 2024 | 151,43 | 151,43 | 148,57 | 149,00 | 149,00 | 84.151 |
24 ene 2024 | 152,14 | 152,14 | 149,43 | 150,14 | 150,14 | 90.448 |
23 ene 2024 | 152,43 | 154,00 | 150,29 | 152,14 | 152,14 | 122.278 |
22 ene 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 150,14 | - |
21 ene 2024 | 155,71 | 155,71 | 148,43 | 150,14 | 150,14 | 172.453 |
18 ene 2024 | 151,14 | 155,86 | 151,14 | 153,29 | 153,29 | 106.076 |
17 ene 2024 | 148,86 | 154,29 | 147,00 | 151,43 | 151,43 | 142.959 |
16 ene 2024 | 144,29 | 149,57 | 144,29 | 148,86 | 148,86 | 190.064 |
15 ene 2024 | 143,71 | 146,71 | 142,14 | 144,71 | 144,71 | 233.555 |
14 ene 2024 | 147,86 | 149,57 | 144,14 | 144,71 | 144,71 | 55.070 |
11 ene 2024 | 151,00 | 151,00 | 142,86 | 147,71 | 147,71 | 143.542 |
10 ene 2024 | 144,86 | 152,86 | 144,57 | 149,43 | 149,43 | 163.637 |
09 ene 2024 | 145,57 | 145,71 | 143,14 | 144,57 | 144,57 | 65.415 |
08 ene 2024 | 141,43 | 147,71 | 140,57 | 145,00 | 145,00 | 251.721 |
07 ene 2024 | 139,57 | 140,71 | 139,14 | 140,57 | 140,57 | 31.914 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |