Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 174,82 | 175,05 | 171,66 | 171,96 | 171,96 | 61.108.831 |
25 sept 2023 | 174,20 | 176,97 | 174,15 | 176,08 | 176,08 | 46.172.700 |
22 sept 2023 | 174,67 | 177,08 | 174,05 | 174,79 | 174,79 | 56.663.000 |
21 sept 2023 | 174,55 | 176,30 | 173,86 | 173,93 | 173,93 | 63.047.900 |
20 sept 2023 | 179,26 | 179,70 | 175,40 | 175,49 | 175,49 | 58.436.200 |
19 sept 2023 | 177,52 | 179,63 | 177,13 | 179,07 | 179,07 | 51.826.900 |
18 sept 2023 | 176,48 | 179,38 | 176,17 | 177,97 | 177,97 | 67.257.600 |
15 sept 2023 | 176,48 | 176,50 | 173,82 | 175,01 | 175,01 | 109.205.100 |
14 sept 2023 | 174,00 | 176,10 | 173,58 | 175,74 | 175,74 | 60.895.800 |
13 sept 2023 | 176,51 | 177,30 | 173,98 | 174,21 | 174,21 | 84.267.900 |
12 sept 2023 | 179,49 | 180,13 | 174,82 | 176,30 | 176,30 | 90.370.200 |
11 sept 2023 | 180,07 | 180,30 | 177,34 | 179,36 | 179,36 | 58.953.100 |
08 sept 2023 | 178,35 | 180,24 | 177,79 | 178,18 | 178,18 | 65.551.300 |
07 sept 2023 | 175,18 | 178,21 | 173,54 | 177,56 | 177,56 | 112.488.800 |
06 sept 2023 | 188,40 | 188,85 | 181,47 | 182,91 | 182,91 | 81.755.800 |
05 sept 2023 | 188,28 | 189,98 | 187,61 | 189,70 | 189,70 | 45.280.000 |
01 sept 2023 | 189,49 | 189,92 | 188,28 | 189,46 | 189,46 | 45.732.600 |
31 ago 2023 | 187,84 | 189,12 | 187,48 | 187,87 | 187,87 | 60.794.500 |
30 ago 2023 | 184,94 | 187,85 | 184,74 | 187,65 | 187,65 | 60.813.900 |
29 ago 2023 | 179,70 | 184,90 | 179,50 | 184,12 | 184,12 | 53.003.900 |
28 ago 2023 | 180,09 | 180,59 | 178,55 | 180,19 | 180,19 | 43.820.700 |
25 ago 2023 | 177,38 | 179,15 | 175,82 | 178,61 | 178,61 | 51.449.600 |
24 ago 2023 | 180,67 | 181,10 | 176,01 | 176,38 | 176,38 | 54.945.800 |
23 ago 2023 | 178,52 | 181,55 | 178,33 | 181,12 | 181,12 | 52.722.800 |
22 ago 2023 | 177,06 | 177,68 | 176,25 | 177,23 | 177,23 | 42.084.200 |
21 ago 2023 | 175,07 | 176,13 | 173,74 | 175,84 | 175,84 | 46.311.900 |
18 ago 2023 | 172,30 | 175,10 | 171,96 | 174,49 | 174,49 | 61.114.200 |
17 ago 2023 | 177,14 | 177,51 | 173,48 | 174,00 | 174,00 | 66.062.900 |
16 ago 2023 | 177,13 | 178,54 | 176,50 | 176,57 | 176,57 | 46.964.900 |
15 ago 2023 | 178,88 | 179,48 | 177,05 | 177,45 | 177,45 | 43.622.600 |
14 ago 2023 | 177,97 | 179,69 | 177,31 | 179,46 | 179,46 | 43.675.600 |
11 ago 2023 | 177,32 | 178,62 | 176,55 | 177,79 | 177,79 | 51.988.100 |
11 ago 2023 | 0.24 Dividendo | |||||
10 ago 2023 | 179,48 | 180,75 | 177,60 | 177,97 | 177,73 | 54.686.900 |
09 ago 2023 | 180,87 | 180,93 | 177,01 | 178,19 | 177,95 | 60.378.500 |
08 ago 2023 | 179,69 | 180,27 | 177,58 | 179,80 | 179,56 | 67.823.000 |
07 ago 2023 | 182,13 | 183,13 | 177,35 | 178,85 | 178,61 | 97.576.100 |
04 ago 2023 | 185,52 | 187,38 | 181,92 | 181,99 | 181,74 | 115.799.700 |
03 ago 2023 | 191,57 | 192,37 | 190,69 | 191,17 | 190,91 | 61.235.200 |
02 ago 2023 | 195,04 | 195,18 | 191,85 | 192,58 | 192,32 | 50.389.300 |
01 ago 2023 | 196,24 | 196,73 | 195,28 | 195,61 | 195,35 | 35.175.100 |
31 jul 2023 | 196,06 | 196,49 | 195,26 | 196,45 | 196,19 | 38.824.100 |
28 jul 2023 | 194,67 | 196,63 | 194,14 | 195,83 | 195,57 | 48.291.400 |
27 jul 2023 | 196,02 | 197,20 | 192,55 | 193,22 | 192,96 | 47.460.200 |
26 jul 2023 | 193,67 | 195,64 | 193,32 | 194,50 | 194,24 | 47.471.900 |
25 jul 2023 | 193,33 | 194,44 | 192,92 | 193,62 | 193,36 | 37.283.200 |
24 jul 2023 | 193,41 | 194,91 | 192,25 | 192,75 | 192,49 | 45.377.800 |
21 jul 2023 | 194,10 | 194,97 | 191,23 | 191,94 | 191,68 | 71.917.800 |
20 jul 2023 | 195,09 | 196,47 | 192,50 | 193,13 | 192,87 | 59.581.200 |
19 jul 2023 | 193,10 | 198,23 | 192,65 | 195,10 | 194,84 | 80.507.300 |
18 jul 2023 | 193,35 | 194,33 | 192,42 | 193,73 | 193,47 | 48.353.800 |
17 jul 2023 | 191,90 | 194,32 | 191,81 | 193,99 | 193,73 | 50.520.200 |
14 jul 2023 | 190,23 | 191,18 | 189,63 | 190,69 | 190,43 | 41.573.900 |
13 jul 2023 | 190,50 | 191,19 | 189,78 | 190,54 | 190,28 | 41.342.300 |
12 jul 2023 | 189,68 | 191,70 | 188,47 | 189,77 | 189,51 | 60.750.200 |
11 jul 2023 | 189,16 | 189,30 | 186,60 | 188,08 | 187,83 | 46.638.100 |
10 jul 2023 | 189,26 | 189,99 | 187,04 | 188,61 | 188,36 | 59.922.200 |
07 jul 2023 | 191,41 | 192,67 | 190,24 | 190,68 | 190,42 | 46.778.000 |
06 jul 2023 | 189,84 | 192,02 | 189,20 | 191,81 | 191,55 | 45.094.300 |
05 jul 2023 | 191,57 | 192,98 | 190,62 | 191,33 | 191,07 | 46.920.300 |
03 jul 2023 | 193,78 | 193,88 | 191,76 | 192,46 | 192,20 | 31.458.200 |
30 jun 2023 | 191,63 | 194,48 | 191,26 | 193,97 | 193,71 | 85.069.600 |
29 jun 2023 | 189,08 | 190,07 | 188,94 | 189,59 | 189,33 | 46.347.300 |
28 jun 2023 | 187,93 | 189,90 | 187,60 | 189,25 | 188,99 | 51.216.800 |
27 jun 2023 | 185,89 | 188,39 | 185,67 | 188,06 | 187,81 | 50.730.800 |
26 jun 2023 | 186,83 | 188,05 | 185,23 | 185,27 | 185,02 | 48.088.700 |
23 jun 2023 | 185,55 | 187,56 | 185,01 | 186,68 | 186,43 | 53.079.300 |
22 jun 2023 | 183,74 | 187,05 | 183,67 | 187,00 | 186,75 | 51.245.300 |
21 jun 2023 | 184,90 | 185,41 | 182,59 | 183,96 | 183,71 | 49.515.700 |
20 jun 2023 | 184,41 | 186,10 | 184,41 | 185,01 | 184,76 | 49.799.100 |
16 jun 2023 | 186,73 | 186,99 | 184,27 | 184,92 | 184,67 | 101.235.600 |
15 jun 2023 | 183,96 | 186,52 | 183,78 | 186,01 | 185,76 | 65.433.200 |
14 jun 2023 | 183,37 | 184,39 | 182,02 | 183,95 | 183,70 | 57.462.900 |
13 jun 2023 | 182,80 | 184,15 | 182,44 | 183,31 | 183,06 | 54.929.100 |
12 jun 2023 | 181,27 | 183,89 | 180,97 | 183,79 | 183,54 | 54.274.900 |
09 jun 2023 | 181,50 | 182,23 | 180,63 | 180,96 | 180,72 | 48.870.700 |
08 jun 2023 | 177,90 | 180,84 | 177,46 | 180,57 | 180,33 | 50.214.900 |
07 jun 2023 | 178,44 | 181,21 | 177,32 | 177,82 | 177,58 | 61.944.600 |
06 jun 2023 | 179,97 | 180,12 | 177,43 | 179,21 | 178,97 | 64.848.400 |
05 jun 2023 | 182,63 | 184,95 | 178,04 | 179,58 | 179,34 | 121.946.500 |
02 jun 2023 | 181,03 | 181,78 | 179,26 | 180,95 | 180,71 | 61.945.900 |
01 jun 2023 | 177,70 | 180,12 | 176,93 | 180,09 | 179,85 | 68.901.800 |
31 may 2023 | 177,33 | 179,35 | 176,76 | 177,25 | 177,01 | 99.625.300 |
30 may 2023 | 176,96 | 178,99 | 176,57 | 177,30 | 177,06 | 55.964.400 |
26 may 2023 | 173,32 | 175,77 | 173,11 | 175,43 | 175,19 | 54.835.000 |
25 may 2023 | 172,41 | 173,90 | 171,69 | 172,99 | 172,76 | 56.058.300 |
24 may 2023 | 171,09 | 172,42 | 170,52 | 171,84 | 171,61 | 45.143.500 |
23 may 2023 | 173,13 | 173,38 | 171,28 | 171,56 | 171,33 | 50.747.300 |
22 may 2023 | 173,98 | 174,71 | 173,45 | 174,20 | 173,97 | 43.570.900 |
19 may 2023 | 176,39 | 176,39 | 174,94 | 175,16 | 174,92 | 55.772.400 |
18 may 2023 | 173,00 | 175,24 | 172,58 | 175,05 | 174,81 | 65.496.700 |
17 may 2023 | 171,71 | 172,93 | 170,42 | 172,69 | 172,46 | 57.951.600 |
16 may 2023 | 171,99 | 173,14 | 171,80 | 172,07 | 171,84 | 42.110.300 |
15 may 2023 | 173,16 | 173,21 | 171,47 | 172,07 | 171,84 | 37.266.700 |
12 may 2023 | 173,62 | 174,06 | 171,00 | 172,57 | 172,34 | 45.497.800 |
12 may 2023 | 0.24 Dividendo | |||||
11 may 2023 | 173,85 | 174,59 | 172,17 | 173,75 | 173,28 | 49.514.700 |
10 may 2023 | 173,02 | 174,03 | 171,90 | 173,56 | 173,09 | 53.724.500 |
09 may 2023 | 173,05 | 173,54 | 171,60 | 171,77 | 171,30 | 45.326.900 |
08 may 2023 | 172,48 | 173,85 | 172,11 | 173,50 | 173,03 | 55.962.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |