Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 218,70 | 219,49 | 216,01 | 217,96 | 217,96 | 41.580.100 |
25 jul 2024 | 218,93 | 220,85 | 214,62 | 217,49 | 217,49 | 51.391.200 |
24 jul 2024 | 224,00 | 224,80 | 217,13 | 218,54 | 218,54 | 61.777.600 |
23 jul 2024 | 224,37 | 226,94 | 222,68 | 225,01 | 225,01 | 39.960.300 |
22 jul 2024 | 227,01 | 227,78 | 223,09 | 223,96 | 223,96 | 48.201.800 |
19 jul 2024 | 224,82 | 226,80 | 223,28 | 224,31 | 224,31 | 49.151.500 |
18 jul 2024 | 230,28 | 230,44 | 222,27 | 224,18 | 224,18 | 66.034.600 |
17 jul 2024 | 229,45 | 231,46 | 226,64 | 228,88 | 228,88 | 57.345.900 |
16 jul 2024 | 235,00 | 236,27 | 232,33 | 234,82 | 234,82 | 43.234.300 |
15 jul 2024 | 236,48 | 237,23 | 233,09 | 234,40 | 234,40 | 62.631.300 |
12 jul 2024 | 228,92 | 232,64 | 228,68 | 230,54 | 230,54 | 53.046.500 |
11 jul 2024 | 231,39 | 232,39 | 225,77 | 227,57 | 227,57 | 64.710.600 |
10 jul 2024 | 229,30 | 233,08 | 229,25 | 232,98 | 232,98 | 62.627.700 |
09 jul 2024 | 227,93 | 229,40 | 226,37 | 228,68 | 228,68 | 48.076.100 |
08 jul 2024 | 227,09 | 227,85 | 223,25 | 227,82 | 227,82 | 59.085.900 |
05 jul 2024 | 221,65 | 226,45 | 221,65 | 226,34 | 226,34 | 60.412.400 |
03 jul 2024 | 220,00 | 221,55 | 219,03 | 221,55 | 221,55 | 37.369.800 |
02 jul 2024 | 216,15 | 220,38 | 215,10 | 220,27 | 220,27 | 58.046.200 |
01 jul 2024 | 212,09 | 217,51 | 211,92 | 216,75 | 216,75 | 60.402.900 |
28 jun 2024 | 215,77 | 216,07 | 210,30 | 210,62 | 210,62 | 82.542.700 |
27 jun 2024 | 214,69 | 215,74 | 212,35 | 214,10 | 214,10 | 49.772.700 |
26 jun 2024 | 211,50 | 214,86 | 210,64 | 213,25 | 213,25 | 66.213.200 |
25 jun 2024 | 209,15 | 211,38 | 208,61 | 209,07 | 209,07 | 56.713.900 |
24 jun 2024 | 207,72 | 212,70 | 206,59 | 208,14 | 208,14 | 80.727.000 |
21 jun 2024 | 210,39 | 211,89 | 207,11 | 207,49 | 207,49 | 246.421.400 |
20 jun 2024 | 213,93 | 214,24 | 208,85 | 209,68 | 209,68 | 86.172.500 |
18 jun 2024 | 217,59 | 218,63 | 213,00 | 214,29 | 214,29 | 79.943.300 |
17 jun 2024 | 213,37 | 218,95 | 212,72 | 216,67 | 216,67 | 93.728.300 |
14 jun 2024 | 213,85 | 215,17 | 211,30 | 212,49 | 212,49 | 70.122.700 |
13 jun 2024 | 214,74 | 216,75 | 211,60 | 214,24 | 214,24 | 97.862.700 |
12 jun 2024 | 207,37 | 220,20 | 206,90 | 213,07 | 213,07 | 198.134.300 |
11 jun 2024 | 193,65 | 207,16 | 193,63 | 207,15 | 207,15 | 172.373.300 |
10 jun 2024 | 196,90 | 197,30 | 192,15 | 193,12 | 193,12 | 97.262.100 |
07 jun 2024 | 194,65 | 196,94 | 194,14 | 196,89 | 196,89 | 53.103.900 |
06 jun 2024 | 195,69 | 196,50 | 194,17 | 194,48 | 194,48 | 41.181.800 |
05 jun 2024 | 195,40 | 196,90 | 194,87 | 195,87 | 195,87 | 54.156.800 |
04 jun 2024 | 194,64 | 195,32 | 193,03 | 194,35 | 194,35 | 47.471.400 |
03 jun 2024 | 192,90 | 194,99 | 192,52 | 194,03 | 194,03 | 50.080.500 |
31 may 2024 | 191,44 | 192,57 | 189,91 | 192,25 | 192,25 | 75.158.300 |
30 may 2024 | 190,76 | 192,18 | 190,63 | 191,29 | 191,29 | 49.947.900 |
29 may 2024 | 189,61 | 192,25 | 189,51 | 190,29 | 190,29 | 53.068.000 |
28 may 2024 | 191,51 | 193,00 | 189,10 | 189,99 | 189,99 | 52.280.100 |
24 may 2024 | 188,82 | 190,58 | 188,04 | 189,98 | 189,98 | 36.294.600 |
23 may 2024 | 190,98 | 191,00 | 186,63 | 186,88 | 186,88 | 51.005.900 |
22 may 2024 | 192,27 | 192,82 | 190,27 | 190,90 | 190,90 | 34.648.500 |
21 may 2024 | 191,09 | 192,73 | 190,92 | 192,35 | 192,35 | 42.309.400 |
20 may 2024 | 189,33 | 191,92 | 189,01 | 191,04 | 191,04 | 44.361.300 |
17 may 2024 | 189,51 | 190,81 | 189,18 | 189,87 | 189,87 | 41.282.900 |
16 may 2024 | 190,47 | 191,10 | 189,66 | 189,84 | 189,84 | 52.845.200 |
15 may 2024 | 187,91 | 190,65 | 187,37 | 189,72 | 189,72 | 70.400.000 |
14 may 2024 | 187,51 | 188,30 | 186,29 | 187,43 | 187,43 | 52.393.600 |
13 may 2024 | 185,44 | 187,10 | 184,62 | 186,28 | 186,28 | 72.044.800 |
10 may 2024 | 184,90 | 185,09 | 182,13 | 183,05 | 183,05 | 50.759.500 |
10 may 2024 | 0.25 Dividendo | |||||
09 may 2024 | 182,56 | 184,66 | 182,11 | 184,57 | 184,32 | 48.983.000 |
08 may 2024 | 182,85 | 183,07 | 181,45 | 182,74 | 182,49 | 45.057.100 |
07 may 2024 | 183,45 | 184,90 | 181,32 | 182,40 | 182,15 | 77.305.800 |
06 may 2024 | 182,35 | 184,20 | 180,42 | 181,71 | 181,46 | 78.569.700 |
03 may 2024 | 186,65 | 187,00 | 182,66 | 183,38 | 183,13 | 163.224.100 |
02 may 2024 | 172,51 | 173,42 | 170,89 | 173,03 | 172,80 | 94.214.900 |
01 may 2024 | 169,58 | 172,71 | 169,11 | 169,30 | 169,07 | 50.383.100 |
30 abr 2024 | 173,33 | 174,99 | 170,00 | 170,33 | 170,10 | 65.934.800 |
29 abr 2024 | 173,37 | 176,03 | 173,10 | 173,50 | 173,26 | 68.169.400 |
26 abr 2024 | 169,88 | 171,34 | 169,18 | 169,30 | 169,07 | 44.838.400 |
25 abr 2024 | 169,53 | 170,61 | 168,15 | 169,89 | 169,66 | 50.558.300 |
24 abr 2024 | 166,54 | 169,30 | 166,21 | 169,02 | 168,79 | 48.251.800 |
23 abr 2024 | 165,35 | 167,05 | 164,92 | 166,90 | 166,67 | 49.537.800 |
22 abr 2024 | 165,52 | 167,26 | 164,77 | 165,84 | 165,62 | 48.116.400 |
19 abr 2024 | 166,21 | 166,40 | 164,08 | 165,00 | 164,78 | 67.772.100 |
18 abr 2024 | 168,03 | 168,64 | 166,55 | 167,04 | 166,81 | 43.122.900 |
17 abr 2024 | 169,61 | 170,65 | 168,00 | 168,00 | 167,77 | 50.901.200 |
16 abr 2024 | 171,75 | 173,76 | 168,27 | 169,38 | 169,15 | 73.711.200 |
15 abr 2024 | 175,36 | 176,63 | 172,50 | 172,69 | 172,46 | 73.531.800 |
12 abr 2024 | 174,26 | 178,36 | 174,21 | 176,55 | 176,31 | 101.593.300 |
11 abr 2024 | 168,34 | 175,46 | 168,16 | 175,04 | 174,80 | 91.070.300 |
10 abr 2024 | 168,80 | 169,09 | 167,11 | 167,78 | 167,55 | 49.709.300 |
09 abr 2024 | 168,70 | 170,08 | 168,35 | 169,67 | 169,44 | 42.451.200 |
08 abr 2024 | 169,03 | 169,20 | 168,24 | 168,45 | 168,22 | 37.425.500 |
05 abr 2024 | 169,59 | 170,39 | 168,95 | 169,58 | 169,35 | 42.055.200 |
04 abr 2024 | 170,29 | 171,92 | 168,82 | 168,82 | 168,59 | 53.704.400 |
03 abr 2024 | 168,79 | 170,68 | 168,58 | 169,65 | 169,42 | 47.691.700 |
02 abr 2024 | 169,08 | 169,34 | 168,23 | 168,84 | 168,61 | 49.329.500 |
01 abr 2024 | 171,19 | 171,25 | 169,48 | 170,03 | 169,80 | 46.240.500 |
28 mar 2024 | 171,75 | 172,23 | 170,51 | 171,48 | 171,25 | 65.672.700 |
27 mar 2024 | 170,41 | 173,60 | 170,11 | 173,31 | 173,08 | 60.273.300 |
26 mar 2024 | 170,00 | 171,42 | 169,58 | 169,71 | 169,48 | 57.388.400 |
25 mar 2024 | 170,57 | 171,94 | 169,45 | 170,85 | 170,62 | 54.288.300 |
22 mar 2024 | 171,76 | 173,05 | 170,06 | 172,28 | 172,05 | 71.106.600 |
21 mar 2024 | 177,05 | 177,49 | 170,84 | 171,37 | 171,14 | 106.181.300 |
20 mar 2024 | 175,72 | 178,67 | 175,09 | 178,67 | 178,43 | 53.423.100 |
19 mar 2024 | 174,34 | 176,61 | 173,03 | 176,08 | 175,84 | 55.215.200 |
18 mar 2024 | 175,57 | 177,71 | 173,52 | 173,72 | 173,48 | 75.604.200 |
15 mar 2024 | 171,17 | 172,62 | 170,29 | 172,62 | 172,39 | 121.664.700 |
14 mar 2024 | 172,91 | 174,31 | 172,05 | 173,00 | 172,77 | 72.913.500 |
13 mar 2024 | 172,77 | 173,19 | 170,76 | 171,13 | 170,90 | 52.488.700 |
12 mar 2024 | 173,15 | 174,03 | 171,01 | 173,23 | 173,00 | 59.825.400 |
11 mar 2024 | 172,94 | 174,38 | 172,05 | 172,75 | 172,52 | 60.139.500 |
08 mar 2024 | 169,00 | 173,70 | 168,94 | 170,73 | 170,50 | 76.114.600 |
07 mar 2024 | 169,15 | 170,73 | 168,49 | 169,00 | 168,77 | 71.765.100 |
06 mar 2024 | 171,06 | 171,24 | 168,68 | 169,12 | 168,89 | 68.587.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |