Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 180,20 | 52 |
31 may 2024 | 178,50 | 178,50 | 178,50 | 178,50 | 178,50 | - |
30 may 2024 | 176,10 | 179,80 | 176,10 | 179,80 | 179,80 | - |
29 may 2024 | 175,70 | 177,00 | 175,70 | 177,00 | 177,00 | - |
28 may 2024 | 178,40 | 178,40 | 177,20 | 177,20 | 177,20 | - |
27 may 2024 | 176,90 | 176,90 | 176,90 | 176,90 | 176,90 | - |
24 may 2024 | 177,70 | 177,70 | 177,10 | 177,10 | 177,10 | - |
23 may 2024 | 178,60 | 179,80 | 178,60 | 179,80 | 179,80 | - |
22 may 2024 | 177,40 | 178,10 | 177,40 | 178,10 | 178,10 | - |
21 may 2024 | 178,00 | 178,80 | 178,00 | 178,80 | 178,80 | - |
20 may 2024 | 178,50 | 178,50 | 178,50 | 178,50 | 178,50 | - |
17 may 2024 | 179,90 | 179,90 | 179,90 | 179,90 | 179,90 | - |
16 may 2024 | 180,40 | 180,40 | 180,10 | 180,10 | 180,10 | - |
15 may 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
14 may 2024 | 179,30 | 180,90 | 179,30 | 180,90 | 180,90 | - |
13 may 2024 | 175,30 | 175,30 | 175,30 | 175,30 | 175,30 | - |
10 may 2024 | 173,90 | 175,70 | 173,90 | 175,70 | 175,70 | - |
09 may 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 174,60 | - |
08 may 2024 | 173,30 | 175,00 | 173,30 | 175,00 | 175,00 | - |
07 may 2024 | 172,30 | 173,50 | 172,30 | 173,50 | 173,50 | - |
06 may 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
03 may 2024 | 172,70 | 172,80 | 172,70 | 172,80 | 172,80 | - |
03 may 2024 | 7.66 Dividendo | |||||
02 may 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 170,44 | - |
30 abr 2024 | 173,00 | 173,00 | 170,90 | 170,90 | 163,55 | - |
29 abr 2024 | 176,90 | 176,90 | 175,00 | 175,00 | 167,47 | - |
26 abr 2024 | 175,40 | 175,70 | 175,40 | 175,70 | 168,14 | - |
25 abr 2024 | 175,30 | 175,30 | 174,60 | 174,60 | 167,09 | - |
24 abr 2024 | 174,60 | 175,60 | 174,60 | 175,60 | 168,05 | - |
23 abr 2024 | 171,40 | 176,00 | 171,40 | 176,00 | 168,43 | - |
22 abr 2024 | 173,10 | 173,10 | 172,90 | 172,90 | 165,46 | - |
19 abr 2024 | 172,60 | 172,60 | 172,50 | 172,50 | 165,08 | - |
18 abr 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 167,09 | - |
17 abr 2024 | 172,60 | 174,30 | 172,60 | 174,30 | 166,80 | - |
16 abr 2024 | 172,90 | 173,40 | 172,90 | 173,40 | 165,94 | - |
15 abr 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 166,23 | - |
12 abr 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 166,23 | - |
11 abr 2024 | 176,60 | 176,60 | 173,60 | 173,60 | 166,13 | - |
10 abr 2024 | 178,00 | 178,00 | 177,40 | 177,40 | 169,77 | - |
09 abr 2024 | 177,90 | 178,50 | 177,90 | 178,50 | 170,82 | - |
08 abr 2024 | 177,40 | 177,40 | 177,40 | 177,40 | 169,77 | - |
05 abr 2024 | 177,90 | 177,90 | 175,90 | 177,20 | 169,58 | 52 |
04 abr 2024 | 179,40 | 181,50 | 177,30 | 177,30 | 169,67 | 20 |
03 abr 2024 | 179,50 | 180,40 | 179,50 | 180,40 | 172,64 | - |
02 abr 2024 | 182,00 | 182,00 | 180,10 | 180,10 | 172,35 | 700 |
28 mar 2024 | 180,70 | 182,30 | 180,70 | 182,30 | 174,46 | - |
27 mar 2024 | 179,90 | 180,85 | 179,90 | 180,85 | 173,07 | 9 |
26 mar 2024 | 179,80 | 180,30 | 179,80 | 180,30 | 172,55 | - |
25 mar 2024 | 179,65 | 179,65 | 178,85 | 178,85 | 171,16 | - |
22 mar 2024 | 179,70 | 179,90 | 179,70 | 179,90 | 172,16 | - |
21 mar 2024 | 180,15 | 180,15 | 178,75 | 178,75 | 171,06 | - |
20 mar 2024 | 177,10 | 180,20 | 177,10 | 180,20 | 172,45 | - |
19 mar 2024 | 176,10 | 176,55 | 176,10 | 176,55 | 168,96 | - |
18 mar 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 170,20 | - |
15 mar 2024 | 178,55 | 179,00 | 178,55 | 179,00 | 171,30 | - |
14 mar 2024 | 181,45 | 181,45 | 179,25 | 179,25 | 171,54 | - |
13 mar 2024 | 181,50 | 182,05 | 181,50 | 182,05 | 174,22 | - |
12 mar 2024 | 178,80 | 182,15 | 178,80 | 182,15 | 174,32 | - |
11 mar 2024 | 178,25 | 179,05 | 178,25 | 179,05 | 171,35 | - |
08 mar 2024 | 176,10 | 178,80 | 176,10 | 178,80 | 171,11 | - |
07 mar 2024 | 175,60 | 175,60 | 175,55 | 175,55 | 168,00 | - |
06 mar 2024 | 176,05 | 177,10 | 176,05 | 177,10 | 169,48 | - |
05 mar 2024 | 176,20 | 176,30 | 176,20 | 176,30 | 168,72 | - |
04 mar 2024 | 174,20 | 174,20 | 174,20 | 174,20 | 166,71 | - |
01 mar 2024 | 173,70 | 175,00 | 173,70 | 175,00 | 167,47 | - |
29 feb 2024 | 173,70 | 175,45 | 173,70 | 175,45 | 167,90 | - |
28 feb 2024 | 175,75 | 175,75 | 175,50 | 175,50 | 167,95 | - |
27 feb 2024 | 175,70 | 175,70 | 172,65 | 172,65 | 165,22 | 50 |
26 feb 2024 | 176,10 | 176,10 | 176,10 | 176,10 | 168,53 | - |
23 feb 2024 | 173,15 | 175,80 | 173,15 | 175,80 | 168,24 | - |
22 feb 2024 | 172,15 | 172,15 | 171,20 | 171,75 | 164,36 | 9 |
21 feb 2024 | 172,95 | 172,95 | 171,90 | 171,90 | 164,51 | - |
20 feb 2024 | 168,40 | 170,25 | 168,40 | 170,25 | 162,93 | - |
19 feb 2024 | 167,35 | 167,90 | 167,35 | 167,90 | 160,68 | - |
16 feb 2024 | 165,75 | 166,40 | 165,75 | 166,40 | 159,24 | - |
15 feb 2024 | 167,25 | 167,25 | 166,45 | 166,45 | 159,29 | - |
14 feb 2024 | 165,10 | 166,60 | 165,10 | 166,60 | 159,43 | - |
13 feb 2024 | 166,40 | 166,40 | 166,35 | 166,35 | 159,20 | - |
12 feb 2024 | 167,40 | 167,40 | 165,85 | 165,85 | 158,72 | 50 |
09 feb 2024 | 167,05 | 167,45 | 167,05 | 167,45 | 160,25 | - |
08 feb 2024 | 167,05 | 167,75 | 167,05 | 167,75 | 160,54 | - |
07 feb 2024 | 169,35 | 169,35 | 169,20 | 169,20 | 161,92 | - |
06 feb 2024 | 167,95 | 167,95 | 167,95 | 167,95 | 160,73 | - |
05 feb 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 157,23 | 100 |
02 feb 2024 | 164,85 | 164,85 | 164,60 | 164,60 | 157,52 | - |
01 feb 2024 | 162,05 | 164,40 | 162,05 | 164,40 | 157,33 | - |
31 ene 2024 | 164,40 | 164,45 | 164,00 | 164,00 | 156,95 | 50 |
30 ene 2024 | 163,45 | 164,10 | 163,45 | 164,10 | 157,04 | - |
29 ene 2024 | 164,45 | 164,45 | 163,90 | 163,90 | 156,85 | - |
26 ene 2024 | 163,85 | 163,85 | 163,70 | 163,70 | 156,66 | 6 |
25 ene 2024 | 161,55 | 163,20 | 161,55 | 163,20 | 156,18 | - |
24 ene 2024 | 162,10 | 162,10 | 161,20 | 161,20 | 154,27 | - |
23 ene 2024 | 163,10 | 163,10 | 161,00 | 161,00 | 154,08 | 1 |
22 ene 2024 | 164,55 | 164,80 | 164,55 | 164,80 | 157,71 | 70 |
19 ene 2024 | 164,95 | 164,95 | 164,00 | 164,00 | 156,95 | - |
18 ene 2024 | 163,50 | 163,70 | 163,50 | 163,70 | 156,66 | - |
17 ene 2024 | 165,25 | 165,25 | 161,35 | 161,35 | 154,41 | - |
16 ene 2024 | 165,35 | 165,60 | 165,35 | 165,60 | 158,48 | - |
15 ene 2024 | 168,90 | 168,90 | 168,60 | 168,60 | 161,35 | - |
12 ene 2024 | 167,75 | 167,75 | 167,30 | 167,30 | 160,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |