Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 163,74 | 167,92 | 163,36 | 167,32 | 167,32 | 595.181 |
25 jul 2024 | 164,48 | 164,86 | 163,26 | 164,82 | 164,82 | 549.129 |
24 jul 2024 | 165,06 | 166,34 | 163,90 | 165,60 | 165,60 | 436.389 |
23 jul 2024 | 164,98 | 167,30 | 164,62 | 166,28 | 166,28 | 468.759 |
22 jul 2024 | 164,02 | 165,94 | 163,24 | 165,20 | 165,20 | 555.722 |
19 jul 2024 | 164,48 | 164,62 | 162,24 | 163,04 | 163,04 | 827.767 |
18 jul 2024 | 165,62 | 166,60 | 164,16 | 165,14 | 165,14 | 534.736 |
17 jul 2024 | 162,32 | 165,90 | 162,30 | 164,72 | 164,72 | 524.452 |
16 jul 2024 | 162,50 | 163,32 | 161,84 | 162,70 | 162,70 | 389.153 |
15 jul 2024 | 165,66 | 165,96 | 163,14 | 163,16 | 163,16 | 455.798 |
12 jul 2024 | 164,38 | 166,50 | 164,02 | 166,10 | 166,10 | 599.047 |
11 jul 2024 | 162,72 | 163,98 | 161,86 | 163,44 | 163,44 | 516.616 |
10 jul 2024 | 161,00 | 162,20 | 160,26 | 162,10 | 162,10 | 430.811 |
09 jul 2024 | 163,30 | 163,90 | 160,36 | 160,80 | 160,80 | 667.060 |
08 jul 2024 | 162,60 | 165,72 | 162,54 | 163,76 | 163,76 | 647.977 |
05 jul 2024 | 165,32 | 165,32 | 162,76 | 163,46 | 163,46 | 480.935 |
04 jul 2024 | 164,96 | 165,42 | 164,20 | 165,40 | 165,40 | 513.047 |
03 jul 2024 | 163,68 | 164,30 | 162,30 | 164,20 | 164,20 | 608.007 |
02 jul 2024 | 162,02 | 162,88 | 160,68 | 162,88 | 162,88 | 620.145 |
01 jul 2024 | 165,20 | 165,98 | 162,62 | 162,62 | 162,62 | 495.586 |
28 jun 2024 | 163,80 | 163,96 | 160,62 | 161,28 | 161,28 | 713.670 |
27 jun 2024 | 165,80 | 166,32 | 162,94 | 163,48 | 163,48 | 453.781 |
26 jun 2024 | 167,20 | 167,66 | 164,08 | 164,82 | 164,82 | 714.299 |
25 jun 2024 | 164,50 | 168,24 | 164,02 | 166,52 | 166,52 | 915.260 |
24 jun 2024 | 162,78 | 165,16 | 162,50 | 164,76 | 164,76 | 610.195 |
21 jun 2024 | 164,02 | 164,50 | 162,18 | 162,88 | 162,88 | 1.571.907 |
20 jun 2024 | 161,84 | 164,72 | 161,46 | 164,30 | 164,30 | 721.491 |
19 jun 2024 | 162,00 | 162,52 | 161,08 | 161,38 | 161,38 | 478.536 |
18 jun 2024 | 161,32 | 162,74 | 160,02 | 162,26 | 162,26 | 641.396 |
17 jun 2024 | 159,36 | 160,96 | 159,04 | 160,38 | 160,38 | 631.890 |
14 jun 2024 | 162,62 | 162,76 | 158,54 | 159,28 | 159,28 | 1.335.425 |
13 jun 2024 | 169,08 | 169,36 | 163,24 | 163,28 | 163,28 | 850.723 |
12 jun 2024 | 166,76 | 169,50 | 166,72 | 169,22 | 169,22 | 520.967 |
11 jun 2024 | 168,64 | 170,00 | 164,78 | 165,90 | 165,90 | 751.000 |
10 jun 2024 | 171,00 | 171,00 | 165,80 | 168,12 | 168,12 | 1.103.632 |
10 jun 2024 | 11:10 Split de acciones | |||||
07 jun 2024 | 169,55 | 170,67 | 167,64 | 170,25 | 170,25 | 679.646 |
06 jun 2024 | 169,09 | 170,47 | 168,33 | 168,64 | 168,64 | 574.928 |
05 jun 2024 | 166,67 | 168,16 | 166,49 | 167,89 | 167,89 | 457.552 |
04 jun 2024 | 166,04 | 167,05 | 165,56 | 165,69 | 165,69 | 521.481 |
03 jun 2024 | 166,40 | 167,16 | 164,44 | 166,09 | 166,09 | 521.259 |
31 may 2024 | 180,90 | 181,18 | 179,88 | 180,46 | 180,46 | 1.671.606 |
30 may 2024 | 179,40 | 180,70 | 179,16 | 180,42 | 180,42 | 443.210 |
29 may 2024 | 180,70 | 181,00 | 178,58 | 179,16 | 179,16 | 510.634 |
28 may 2024 | 184,20 | 184,94 | 180,86 | 181,54 | 181,54 | 401.605 |
27 may 2024 | 182,50 | 183,68 | 182,02 | 183,68 | 183,68 | 206.483 |
24 may 2024 | 181,18 | 182,86 | 181,04 | 182,24 | 182,24 | 326.585 |
23 may 2024 | 182,78 | 183,60 | 181,22 | 181,72 | 181,72 | 408.870 |
22 may 2024 | 184,76 | 184,94 | 181,98 | 182,80 | 182,80 | 368.605 |
21 may 2024 | 185,40 | 185,56 | 183,42 | 184,66 | 184,66 | 368.738 |
20 may 2024 | 183,94 | 187,00 | 183,64 | 185,48 | 185,48 | 340.012 |
20 may 2024 | 2.909091 Dividendo | |||||
17 may 2024 | 185,04 | 185,70 | 184,46 | 185,64 | 182,73 | 673.743 |
16 may 2024 | 187,46 | 187,46 | 185,08 | 185,08 | 182,18 | 324.564 |
15 may 2024 | 186,76 | 188,60 | 186,34 | 186,88 | 183,95 | 524.699 |
14 may 2024 | 186,00 | 187,34 | 184,64 | 186,54 | 183,62 | 362.446 |
13 may 2024 | 187,42 | 187,58 | 185,72 | 186,02 | 183,10 | 285.788 |
10 may 2024 | 187,52 | 188,08 | 186,24 | 186,64 | 183,72 | 540.219 |
09 may 2024 | 186,34 | 187,70 | 185,44 | 186,96 | 184,03 | 271.568 |
08 may 2024 | 184,80 | 186,92 | 184,72 | 186,54 | 183,62 | 423.047 |
07 may 2024 | 182,70 | 183,98 | 181,42 | 183,98 | 181,10 | 514.727 |
06 may 2024 | 181,60 | 183,00 | 181,00 | 181,90 | 179,05 | 292.268 |
03 may 2024 | 181,52 | 182,74 | 180,58 | 180,62 | 177,79 | 422.018 |
02 may 2024 | 183,62 | 183,88 | 181,06 | 181,06 | 178,22 | 777.077 |
30 abr 2024 | 185,00 | 185,40 | 183,60 | 183,88 | 181,00 | 627.153 |
29 abr 2024 | 186,26 | 187,84 | 184,38 | 184,40 | 181,51 | 469.960 |
26 abr 2024 | 184,74 | 185,24 | 182,54 | 185,18 | 182,28 | 488.448 |
25 abr 2024 | 186,00 | 186,06 | 180,10 | 183,62 | 180,74 | 922.404 |
24 abr 2024 | 189,00 | 191,12 | 185,80 | 186,14 | 183,22 | 873.176 |
23 abr 2024 | 188,54 | 191,26 | 187,86 | 190,56 | 187,57 | 568.171 |
22 abr 2024 | 188,30 | 189,14 | 187,32 | 187,88 | 184,94 | 486.862 |
19 abr 2024 | 185,82 | 187,92 | 185,00 | 187,76 | 184,82 | 661.024 |
18 abr 2024 | 187,14 | 187,46 | 185,64 | 186,72 | 183,79 | 613.267 |
17 abr 2024 | 185,60 | 187,78 | 185,54 | 186,50 | 183,58 | 391.923 |
16 abr 2024 | 185,70 | 187,36 | 184,92 | 185,72 | 182,81 | 523.154 |
15 abr 2024 | 187,00 | 189,32 | 186,40 | 188,30 | 185,35 | 466.742 |
12 abr 2024 | 190,00 | 190,46 | 186,52 | 187,38 | 184,44 | 514.608 |
11 abr 2024 | 187,06 | 188,92 | 186,50 | 188,72 | 185,76 | 586.019 |
10 abr 2024 | 188,00 | 188,52 | 185,74 | 187,28 | 184,35 | 526.283 |
09 abr 2024 | 187,98 | 188,68 | 187,14 | 187,34 | 184,40 | 559.655 |
08 abr 2024 | 187,60 | 189,42 | 187,36 | 188,26 | 185,31 | 381.465 |
05 abr 2024 | 187,50 | 187,64 | 186,32 | 187,50 | 184,56 | 775.470 |
04 abr 2024 | 191,80 | 191,88 | 189,42 | 189,56 | 186,59 | 476.661 |
03 abr 2024 | 191,46 | 191,82 | 189,86 | 191,82 | 188,81 | 653.747 |
02 abr 2024 | 193,10 | 194,34 | 190,84 | 191,42 | 188,42 | 607.233 |
28 mar 2024 | 193,50 | 194,18 | 192,52 | 192,84 | 189,82 | 609.693 |
27 mar 2024 | 192,60 | 193,98 | 191,76 | 193,32 | 190,29 | 381.396 |
26 mar 2024 | 191,22 | 192,70 | 190,62 | 192,46 | 189,44 | 449.914 |
25 mar 2024 | 191,14 | 191,92 | 190,24 | 191,22 | 188,22 | 483.715 |
22 mar 2024 | 191,76 | 192,22 | 188,72 | 190,48 | 187,50 | 884.113 |
21 mar 2024 | 195,60 | 195,78 | 192,48 | 193,70 | 190,66 | 552.446 |
20 mar 2024 | 195,34 | 195,68 | 194,46 | 195,00 | 191,94 | 399.428 |
19 mar 2024 | 193,36 | 195,44 | 192,84 | 195,24 | 192,18 | 346.098 |
18 mar 2024 | 194,78 | 195,04 | 193,12 | 194,06 | 191,02 | 347.877 |
15 mar 2024 | 195,46 | 197,42 | 195,14 | 195,14 | 192,08 | 1.305.906 |
14 mar 2024 | 195,44 | 196,08 | 194,66 | 195,30 | 192,24 | 613.564 |
13 mar 2024 | 194,30 | 195,34 | 194,08 | 194,80 | 191,75 | 506.663 |
12 mar 2024 | 193,90 | 194,62 | 192,84 | 193,92 | 190,88 | 527.130 |
11 mar 2024 | 192,60 | 193,14 | 191,30 | 192,84 | 189,82 | 424.206 |
08 mar 2024 | 193,90 | 194,00 | 192,94 | 193,66 | 190,63 | 531.236 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |