Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 176,16 | 176,15 | 172,87 | 174,11 | 174,11 | 23.696 |
22 may 2024 | 179,33 | 179,99 | 176,09 | 176,18 | 176,18 | 36.800 |
21 may 2024 | 179,00 | 180,54 | 178,18 | 180,23 | 180,23 | 36.800 |
20 may 2024 | 181,85 | 182,00 | 179,27 | 179,66 | 179,66 | 44.400 |
17 may 2024 | 182,32 | 182,49 | 181,31 | 181,84 | 181,84 | 27.700 |
16 may 2024 | 182,84 | 182,84 | 180,08 | 181,40 | 181,40 | 30.200 |
15 may 2024 | 182,24 | 182,98 | 180,77 | 182,41 | 182,41 | 46.300 |
14 may 2024 | 179,04 | 180,90 | 177,79 | 180,84 | 180,84 | 44.500 |
13 may 2024 | 181,20 | 181,20 | 176,34 | 176,50 | 176,50 | 37.500 |
10 may 2024 | 178,11 | 180,40 | 178,11 | 179,50 | 179,50 | 34.900 |
09 may 2024 | 179,09 | 180,28 | 176,68 | 178,27 | 178,27 | 38.200 |
08 may 2024 | 171,23 | 179,39 | 171,23 | 179,01 | 179,01 | 89.000 |
07 may 2024 | 184,62 | 185,64 | 173,24 | 173,25 | 173,25 | 98.900 |
06 may 2024 | 186,44 | 191,40 | 185,00 | 185,24 | 185,24 | 71.300 |
03 may 2024 | 195,00 | 196,83 | 193,38 | 194,22 | 194,22 | 33.500 |
02 may 2024 | 191,84 | 194,11 | 190,91 | 193,35 | 193,35 | 30.000 |
01 may 2024 | 187,80 | 192,60 | 185,36 | 189,88 | 189,88 | 42.700 |
30 abr 2024 | 189,70 | 189,70 | 186,00 | 186,13 | 186,13 | 39.600 |
29 abr 2024 | 190,60 | 193,01 | 189,60 | 189,60 | 189,60 | 48.100 |
26 abr 2024 | 190,10 | 192,76 | 187,80 | 191,03 | 191,03 | 32.300 |
25 abr 2024 | 188,41 | 189,55 | 186,51 | 189,09 | 189,09 | 35.000 |
24 abr 2024 | 189,61 | 190,91 | 186,80 | 190,33 | 190,33 | 33.600 |
23 abr 2024 | 188,88 | 191,58 | 188,71 | 190,92 | 190,92 | 43.500 |
22 abr 2024 | 183,98 | 187,13 | 183,83 | 186,24 | 186,24 | 42.800 |
19 abr 2024 | 180,02 | 183,86 | 180,02 | 183,25 | 183,25 | 32.600 |
18 abr 2024 | 179,84 | 181,44 | 179,43 | 180,36 | 180,36 | 38.300 |
17 abr 2024 | 179,73 | 180,88 | 178,66 | 179,91 | 179,91 | 44.000 |
16 abr 2024 | 178,77 | 179,30 | 176,84 | 177,31 | 177,31 | 41.500 |
15 abr 2024 | 181,91 | 184,00 | 179,06 | 179,31 | 179,31 | 42.000 |
12 abr 2024 | 182,97 | 184,50 | 180,76 | 181,91 | 181,91 | 35.400 |
11 abr 2024 | 183,60 | 185,54 | 182,33 | 185,37 | 185,37 | 41.300 |
10 abr 2024 | 186,39 | 187,26 | 182,10 | 184,47 | 184,47 | 53.400 |
09 abr 2024 | 189,47 | 193,32 | 188,29 | 190,56 | 190,56 | 48.500 |
08 abr 2024 | 188,41 | 189,36 | 186,90 | 189,18 | 189,18 | 32.700 |
05 abr 2024 | 184,00 | 187,13 | 183,93 | 186,75 | 186,75 | 44.800 |
04 abr 2024 | 188,83 | 190,01 | 182,46 | 184,11 | 184,11 | 53.300 |
03 abr 2024 | 186,88 | 189,73 | 186,64 | 186,92 | 186,92 | 40.600 |
02 abr 2024 | 189,51 | 189,51 | 187,40 | 188,29 | 188,29 | 48.900 |
01 abr 2024 | 196,88 | 197,01 | 190,89 | 191,26 | 191,26 | 48.700 |
28 mar 2024 | 195,25 | 196,89 | 193,25 | 196,88 | 196,88 | 83.400 |
27 mar 2024 | 191,66 | 195,52 | 190,73 | 195,12 | 195,12 | 47.300 |
26 mar 2024 | 191,47 | 191,47 | 188,08 | 190,00 | 190,00 | 44.600 |
25 mar 2024 | 190,10 | 191,97 | 189,60 | 190,03 | 190,03 | 46.600 |
22 mar 2024 | 193,28 | 193,28 | 188,69 | 189,58 | 189,58 | 35.900 |
21 mar 2024 | 191,89 | 193,90 | 190,69 | 192,03 | 192,03 | 71.800 |
20 mar 2024 | 185,67 | 192,67 | 185,50 | 191,89 | 191,89 | 47.100 |
19 mar 2024 | 182,82 | 187,55 | 182,82 | 186,44 | 186,44 | 38.300 |
18 mar 2024 | 187,77 | 188,65 | 184,04 | 184,89 | 184,89 | 75.200 |
15 mar 2024 | 184,16 | 189,71 | 184,16 | 188,25 | 188,25 | 332.600 |
14 mar 2024 | 192,58 | 192,58 | 184,00 | 184,94 | 184,94 | 78.100 |
14 mar 2024 | 1.4 Dividendo | |||||
13 mar 2024 | 191,05 | 195,10 | 190,73 | 193,95 | 192,55 | 79.700 |
12 mar 2024 | 187,91 | 191,27 | 186,86 | 191,26 | 189,88 | 77.600 |
11 mar 2024 | 185,16 | 189,54 | 185,16 | 188,28 | 186,92 | 55.600 |
08 mar 2024 | 183,73 | 185,83 | 183,25 | 185,16 | 183,82 | 62.600 |
07 mar 2024 | 183,02 | 184,81 | 181,64 | 182,44 | 181,12 | 97.600 |
06 mar 2024 | 192,01 | 194,44 | 181,20 | 181,63 | 180,32 | 242.100 |
05 mar 2024 | 192,95 | 199,40 | 192,95 | 198,54 | 197,11 | 91.900 |
04 mar 2024 | 182,69 | 197,98 | 182,53 | 194,72 | 193,31 | 165.700 |
01 mar 2024 | 178,09 | 182,24 | 176,75 | 181,15 | 179,84 | 86.000 |
29 feb 2024 | 178,01 | 179,41 | 175,85 | 178,87 | 177,58 | 102.400 |
28 feb 2024 | 179,41 | 180,55 | 175,67 | 175,67 | 174,40 | 75.500 |
27 feb 2024 | 180,21 | 181,28 | 178,04 | 180,66 | 179,36 | 78.400 |
26 feb 2024 | 179,31 | 181,79 | 175,25 | 177,35 | 176,07 | 125.000 |
23 feb 2024 | 190,99 | 192,00 | 178,41 | 180,56 | 179,26 | 158.500 |
22 feb 2024 | 184,99 | 187,68 | 184,99 | 186,62 | 185,27 | 70.300 |
21 feb 2024 | 184,58 | 185,56 | 183,11 | 185,05 | 183,71 | 78.000 |
20 feb 2024 | 182,89 | 184,93 | 182,89 | 184,65 | 183,32 | 48.800 |
16 feb 2024 | 186,22 | 187,64 | 184,71 | 185,00 | 183,66 | 80.700 |
15 feb 2024 | 185,28 | 189,27 | 184,90 | 188,25 | 186,89 | 86.100 |
14 feb 2024 | 182,60 | 184,17 | 180,42 | 183,81 | 182,48 | 83.200 |
13 feb 2024 | 182,08 | 184,45 | 178,00 | 180,88 | 179,57 | 100.900 |
12 feb 2024 | 184,56 | 188,83 | 184,30 | 187,35 | 186,00 | 56.300 |
09 feb 2024 | 182,30 | 185,46 | 181,72 | 184,00 | 182,67 | 61.100 |
08 feb 2024 | 181,94 | 183,34 | 181,08 | 181,58 | 180,27 | 54.900 |
07 feb 2024 | 185,00 | 185,30 | 181,37 | 182,57 | 181,25 | 42.700 |
06 feb 2024 | 186,91 | 189,03 | 185,74 | 186,12 | 184,78 | 49.000 |
05 feb 2024 | 185,91 | 188,37 | 184,72 | 187,49 | 186,14 | 46.800 |
02 feb 2024 | 186,68 | 190,98 | 186,68 | 188,29 | 186,93 | 41.300 |
01 feb 2024 | 186,47 | 188,95 | 182,62 | 188,65 | 187,29 | 91.900 |
31 ene 2024 | 193,00 | 193,00 | 185,99 | 186,29 | 184,95 | 51.500 |
30 ene 2024 | 190,71 | 193,02 | 190,20 | 192,96 | 191,57 | 25.100 |
29 ene 2024 | 189,28 | 192,03 | 187,97 | 191,72 | 190,34 | 47.400 |
26 ene 2024 | 187,91 | 189,20 | 187,86 | 189,17 | 187,80 | 29.900 |
25 ene 2024 | 186,57 | 187,42 | 183,72 | 187,12 | 185,77 | 41.400 |
24 ene 2024 | 187,60 | 188,28 | 183,92 | 183,93 | 182,60 | 37.000 |
23 ene 2024 | 189,62 | 189,62 | 185,67 | 186,51 | 185,16 | 49.000 |
22 ene 2024 | 187,31 | 189,54 | 187,31 | 188,45 | 187,09 | 47.000 |
19 ene 2024 | 184,25 | 186,25 | 182,50 | 185,63 | 184,29 | 47.400 |
18 ene 2024 | 181,00 | 183,16 | 179,31 | 183,07 | 181,75 | 55.900 |
17 ene 2024 | 177,24 | 180,67 | 177,24 | 180,53 | 179,23 | 34.000 |
16 ene 2024 | 176,71 | 179,65 | 176,47 | 179,53 | 178,23 | 45.500 |
12 ene 2024 | 182,99 | 182,99 | 177,83 | 178,52 | 177,23 | 51.800 |
11 ene 2024 | 182,74 | 183,47 | 177,53 | 180,10 | 178,80 | 45.900 |
10 ene 2024 | 182,25 | 184,15 | 181,20 | 183,00 | 181,68 | 56.600 |
09 ene 2024 | 183,12 | 184,05 | 181,85 | 182,99 | 181,67 | 37.800 |
08 ene 2024 | 186,85 | 187,41 | 184,60 | 185,18 | 183,84 | 45.700 |
05 ene 2024 | 183,87 | 189,51 | 183,87 | 186,88 | 185,53 | 65.100 |
04 ene 2024 | 184,19 | 186,22 | 183,58 | 184,40 | 183,07 | 57.300 |
03 ene 2024 | 186,78 | 186,96 | 183,31 | 183,38 | 182,06 | 50.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |