Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 187,09 | 187,93 | 182,57 | 183,36 | 183,36 | 4.121.300 |
18 abr 2024 | 188,32 | 190,20 | 186,60 | 187,58 | 187,58 | 2.748.900 |
17 abr 2024 | 192,42 | 192,83 | 189,20 | 189,43 | 189,43 | 2.763.200 |
16 abr 2024 | 192,75 | 194,04 | 190,47 | 191,23 | 191,23 | 2.268.000 |
15 abr 2024 | 194,95 | 195,88 | 189,23 | 190,29 | 190,29 | 2.561.500 |
12 abr 2024 | 195,03 | 196,66 | 192,08 | 192,27 | 192,27 | 3.335.900 |
11 abr 2024 | 197,96 | 199,09 | 194,24 | 198,64 | 198,64 | 3.427.100 |
10 abr 2024 | 200,38 | 200,75 | 195,40 | 196,33 | 196,33 | 4.517.700 |
09 abr 2024 | 198,51 | 204,20 | 197,92 | 204,12 | 204,12 | 4.598.000 |
08 abr 2024 | 194,63 | 196,98 | 194,03 | 196,69 | 196,69 | 2.456.700 |
05 abr 2024 | 192,63 | 195,66 | 191,17 | 194,76 | 194,76 | 2.087.400 |
04 abr 2024 | 198,35 | 198,70 | 191,33 | 191,95 | 191,95 | 2.931.000 |
03 abr 2024 | 193,00 | 196,67 | 192,65 | 195,36 | 195,36 | 1.928.300 |
02 abr 2024 | 195,22 | 195,58 | 192,74 | 194,88 | 194,88 | 2.495.800 |
01 abr 2024 | 197,40 | 199,69 | 196,18 | 196,62 | 196,62 | 2.032.300 |
28 mar 2024 | 194,04 | 198,57 | 193,93 | 197,79 | 197,79 | 3.119.700 |
27 mar 2024 | 190,68 | 193,40 | 189,38 | 193,33 | 193,33 | 2.410.300 |
26 mar 2024 | 190,63 | 191,93 | 188,76 | 188,96 | 188,96 | 2.711.500 |
25 mar 2024 | 190,81 | 192,11 | 190,43 | 190,63 | 190,63 | 1.768.700 |
22 mar 2024 | 195,29 | 195,62 | 192,55 | 193,51 | 193,51 | 2.104.300 |
21 mar 2024 | 196,63 | 198,67 | 194,30 | 195,15 | 195,15 | 3.109.000 |
20 mar 2024 | 190,46 | 194,75 | 189,95 | 194,32 | 194,32 | 2.594.300 |
19 mar 2024 | 190,33 | 191,08 | 188,10 | 190,54 | 190,54 | 2.226.700 |
18 mar 2024 | 197,21 | 198,29 | 191,12 | 191,22 | 191,22 | 2.846.500 |
15 mar 2024 | 188,75 | 195,92 | 188,75 | 195,20 | 195,20 | 10.198.200 |
14 mar 2024 | 199,06 | 199,90 | 193,54 | 194,43 | 194,43 | 4.361.800 |
13 mar 2024 | 198,45 | 199,83 | 197,42 | 198,60 | 198,60 | 3.647.400 |
12 mar 2024 | 199,30 | 199,60 | 196,53 | 199,20 | 199,20 | 3.864.600 |
11 mar 2024 | 194,60 | 198,49 | 194,60 | 198,21 | 198,21 | 3.110.900 |
08 mar 2024 | 199,00 | 199,67 | 195,58 | 195,94 | 195,94 | 3.751.300 |
07 mar 2024 | 193,68 | 199,39 | 193,68 | 198,24 | 198,24 | 4.275.300 |
06 mar 2024 | 191,37 | 194,00 | 190,39 | 191,70 | 191,70 | 3.905.300 |
05 mar 2024 | 193,29 | 195,05 | 188,89 | 189,80 | 189,80 | 3.328.500 |
04 mar 2024 | 195,83 | 196,23 | 193,70 | 194,66 | 194,66 | 3.150.700 |
04 mar 2024 | 0.92 Dividendo | |||||
01 mar 2024 | 192,55 | 197,22 | 191,62 | 196,16 | 195,24 | 2.934.000 |
29 feb 2024 | 190,13 | 192,29 | 188,76 | 191,82 | 190,92 | 3.119.300 |
28 feb 2024 | 187,20 | 188,65 | 186,22 | 187,76 | 186,88 | 1.774.800 |
27 feb 2024 | 189,80 | 190,37 | 187,99 | 189,07 | 188,18 | 1.886.100 |
26 feb 2024 | 191,28 | 191,49 | 188,88 | 189,01 | 188,12 | 2.827.100 |
23 feb 2024 | 193,06 | 193,06 | 189,87 | 190,11 | 189,22 | 3.720.400 |
22 feb 2024 | 197,14 | 197,34 | 189,04 | 191,91 | 191,01 | 5.780.400 |
21 feb 2024 | 190,26 | 194,29 | 190,17 | 193,72 | 192,81 | 5.557.200 |
20 feb 2024 | 187,25 | 189,51 | 186,02 | 189,40 | 188,51 | 4.600.500 |
16 feb 2024 | 187,59 | 190,52 | 186,06 | 188,24 | 187,36 | 4.353.300 |
15 feb 2024 | 187,78 | 189,33 | 186,69 | 187,54 | 186,66 | 2.811.200 |
14 feb 2024 | 185,91 | 187,08 | 184,75 | 186,32 | 185,45 | 3.780.800 |
13 feb 2024 | 188,16 | 188,95 | 183,01 | 184,69 | 183,82 | 6.800.200 |
12 feb 2024 | 194,68 | 195,68 | 192,61 | 194,05 | 193,14 | 6.264.900 |
09 feb 2024 | 195,53 | 195,53 | 193,45 | 195,02 | 194,11 | 3.183.900 |
08 feb 2024 | 192,97 | 195,17 | 191,91 | 194,06 | 193,15 | 2.594.500 |
07 feb 2024 | 191,83 | 192,82 | 188,88 | 191,97 | 191,07 | 3.500.400 |
06 feb 2024 | 193,21 | 193,21 | 189,02 | 189,71 | 188,82 | 3.991.700 |
05 feb 2024 | 192,79 | 193,99 | 190,42 | 192,56 | 191,66 | 3.193.700 |
02 feb 2024 | 190,33 | 192,88 | 189,74 | 192,10 | 191,20 | 2.948.400 |
01 feb 2024 | 192,11 | 192,63 | 188,74 | 192,01 | 191,11 | 2.628.000 |
31 ene 2024 | 193,51 | 196,09 | 191,62 | 192,36 | 191,46 | 4.125.600 |
30 ene 2024 | 195,83 | 196,56 | 193,35 | 194,74 | 193,83 | 2.479.800 |
29 ene 2024 | 193,94 | 197,32 | 192,92 | 197,20 | 196,28 | 2.766.500 |
26 ene 2024 | 195,32 | 196,47 | 193,47 | 193,93 | 193,02 | 2.379.100 |
25 ene 2024 | 202,00 | 202,05 | 196,96 | 197,30 | 196,37 | 2.957.300 |
24 ene 2024 | 200,86 | 202,44 | 197,86 | 198,30 | 197,37 | 4.255.300 |
23 ene 2024 | 197,14 | 201,57 | 196,89 | 201,37 | 200,43 | 3.801.100 |
22 ene 2024 | 196,00 | 197,85 | 195,47 | 197,31 | 196,38 | 2.861.800 |
19 ene 2024 | 191,36 | 195,58 | 191,04 | 194,77 | 193,86 | 4.395.300 |
18 ene 2024 | 190,36 | 190,72 | 187,71 | 189,97 | 189,08 | 3.585.500 |
17 ene 2024 | 184,68 | 185,70 | 182,88 | 185,43 | 184,56 | 2.925.900 |
16 ene 2024 | 187,85 | 189,37 | 185,45 | 187,79 | 186,91 | 2.373.300 |
12 ene 2024 | 189,69 | 190,31 | 187,42 | 188,36 | 187,48 | 1.597.100 |
11 ene 2024 | 188,38 | 189,76 | 185,73 | 188,96 | 188,07 | 2.918.700 |
10 ene 2024 | 189,62 | 189,62 | 186,35 | 188,37 | 187,49 | 3.080.400 |
09 ene 2024 | 186,50 | 190,32 | 185,89 | 189,76 | 188,87 | 3.151.700 |
08 ene 2024 | 187,18 | 189,46 | 187,01 | 188,98 | 188,09 | 2.587.200 |
05 ene 2024 | 186,01 | 187,80 | 184,98 | 186,55 | 185,68 | 2.492.200 |
04 ene 2024 | 181,90 | 186,89 | 181,81 | 186,07 | 185,20 | 3.923.500 |
03 ene 2024 | 190,77 | 191,10 | 188,66 | 188,96 | 188,07 | 3.297.400 |
02 ene 2024 | 197,07 | 197,07 | 191,51 | 193,58 | 192,67 | 3.279.200 |
29 dic 2023 | 199,87 | 200,70 | 198,09 | 198,56 | 197,63 | 1.542.400 |
28 dic 2023 | 200,86 | 201,47 | 199,71 | 200,24 | 199,30 | 2.215.500 |
27 dic 2023 | 198,87 | 199,44 | 198,08 | 199,35 | 198,42 | 1.646.100 |
26 dic 2023 | 197,90 | 199,83 | 197,54 | 198,87 | 197,94 | 1.606.900 |
22 dic 2023 | 197,62 | 199,46 | 195,73 | 197,10 | 196,18 | 1.754.600 |
21 dic 2023 | 195,12 | 197,70 | 194,77 | 196,28 | 195,36 | 2.636.800 |
20 dic 2023 | 196,26 | 197,44 | 192,06 | 192,19 | 191,29 | 3.629.500 |
19 dic 2023 | 197,70 | 198,10 | 196,69 | 197,83 | 196,90 | 1.981.800 |
18 dic 2023 | 200,88 | 201,19 | 196,16 | 196,59 | 195,67 | 3.421.000 |
15 dic 2023 | 201,94 | 202,77 | 200,02 | 200,88 | 199,94 | 7.057.400 |
14 dic 2023 | 193,19 | 200,26 | 193,19 | 200,17 | 199,23 | 5.610.000 |
13 dic 2023 | 191,41 | 193,09 | 189,66 | 192,27 | 191,37 | 3.701.800 |
12 dic 2023 | 190,22 | 191,05 | 189,12 | 190,97 | 190,07 | 2.841.100 |
11 dic 2023 | 185,65 | 191,11 | 185,56 | 190,13 | 189,24 | 3.499.500 |
08 dic 2023 | 184,25 | 186,30 | 183,81 | 184,88 | 184,01 | 2.404.200 |
07 dic 2023 | 182,34 | 185,72 | 180,37 | 184,38 | 183,52 | 3.717.600 |
06 dic 2023 | 183,00 | 183,00 | 180,17 | 180,57 | 179,72 | 2.763.400 |
05 dic 2023 | 182,22 | 182,51 | 179,63 | 180,63 | 179,78 | 2.620.000 |
04 dic 2023 | 181,66 | 183,45 | 180,18 | 183,26 | 182,40 | 3.316.000 |
01 dic 2023 | 182,77 | 183,88 | 181,16 | 183,07 | 182,21 | 2.332.900 |
01 dic 2023 | 0.86 Dividendo | |||||
30 nov 2023 | 183,18 | 183,50 | 180,76 | 183,38 | 181,66 | 4.356.200 |
29 nov 2023 | 185,29 | 186,93 | 182,53 | 182,71 | 181,00 | 2.986.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |