Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 157,98 | 157,98 | 153,74 | 154,62 | 154,62 | 199.110 |
25 abr 2024 | 162,20 | 162,32 | 157,00 | 158,42 | 158,42 | 559.513 |
24 abr 2024 | 162,18 | 164,68 | 162,16 | 162,16 | 162,16 | 491.396 |
23 abr 2024 | 162,70 | 162,94 | 160,62 | 162,68 | 162,68 | 492.033 |
22 abr 2024 | 160,32 | 161,54 | 159,52 | 161,48 | 161,48 | 255.514 |
19 abr 2024 | 158,10 | 160,86 | 157,64 | 159,94 | 159,94 | 539.735 |
19 abr 2024 | 1.8 Dividendo | |||||
18 abr 2024 | 161,18 | 161,60 | 158,92 | 160,64 | 158,84 | 350.028 |
17 abr 2024 | 158,96 | 161,50 | 158,58 | 159,86 | 158,07 | 281.688 |
16 abr 2024 | 158,96 | 159,56 | 157,30 | 158,96 | 157,18 | 416.389 |
16 abr 2024 | 1 Dividendo | |||||
15 abr 2024 | 163,92 | 165,30 | 162,84 | 163,66 | 160,84 | 280.224 |
12 abr 2024 | 163,58 | 165,26 | 162,46 | 162,98 | 160,17 | 351.501 |
11 abr 2024 | 164,32 | 165,58 | 161,52 | 162,16 | 159,36 | 467.920 |
10 abr 2024 | 164,52 | 165,18 | 162,70 | 164,28 | 161,45 | 252.251 |
09 abr 2024 | 170,00 | 170,36 | 164,38 | 164,60 | 161,76 | 271.822 |
08 abr 2024 | 168,52 | 171,16 | 168,52 | 170,52 | 167,58 | 183.733 |
05 abr 2024 | 167,00 | 168,02 | 165,24 | 168,00 | 165,10 | 433.654 |
04 abr 2024 | 167,90 | 169,06 | 167,58 | 167,96 | 165,06 | 197.503 |
03 abr 2024 | 167,36 | 168,10 | 166,00 | 168,10 | 165,20 | 244.131 |
02 abr 2024 | 170,76 | 171,08 | 166,50 | 167,16 | 164,28 | 399.452 |
28 mar 2024 | 171,56 | 172,36 | 170,44 | 170,76 | 167,81 | 317.742 |
27 mar 2024 | 171,14 | 172,82 | 170,80 | 171,58 | 168,62 | 246.044 |
26 mar 2024 | 170,26 | 171,14 | 169,72 | 170,78 | 167,83 | 295.527 |
25 mar 2024 | 170,02 | 170,68 | 169,76 | 170,14 | 167,21 | 248.257 |
22 mar 2024 | 169,72 | 170,84 | 169,30 | 169,88 | 166,95 | 276.353 |
21 mar 2024 | 169,64 | 170,00 | 168,10 | 169,30 | 166,38 | 280.476 |
20 mar 2024 | 166,34 | 168,52 | 165,80 | 168,08 | 165,18 | 268.762 |
19 mar 2024 | 164,40 | 167,40 | 164,40 | 166,28 | 163,41 | 324.038 |
18 mar 2024 | 162,28 | 164,14 | 162,28 | 163,32 | 160,50 | 212.267 |
15 mar 2024 | 160,82 | 163,46 | 160,36 | 162,74 | 159,93 | 1.044.643 |
14 mar 2024 | 159,18 | 161,88 | 159,18 | 160,40 | 157,63 | 331.150 |
13 mar 2024 | 158,32 | 159,84 | 157,76 | 159,22 | 156,47 | 248.265 |
12 mar 2024 | 157,74 | 158,10 | 155,88 | 158,10 | 155,37 | 250.139 |
11 mar 2024 | 157,80 | 158,36 | 156,52 | 156,84 | 154,13 | 225.745 |
08 mar 2024 | 158,20 | 158,24 | 156,48 | 158,00 | 155,27 | 211.726 |
07 mar 2024 | 157,92 | 158,64 | 156,76 | 158,34 | 155,61 | 332.352 |
06 mar 2024 | 158,96 | 159,32 | 156,72 | 158,30 | 155,57 | 382.008 |
05 mar 2024 | 155,72 | 157,94 | 155,62 | 157,72 | 155,00 | 209.905 |
04 mar 2024 | 152,48 | 155,84 | 152,24 | 155,32 | 152,64 | 219.642 |
01 mar 2024 | 154,16 | 154,16 | 152,24 | 152,64 | 150,01 | 402.465 |
29 feb 2024 | 153,42 | 154,06 | 152,18 | 153,02 | 150,38 | 355.007 |
28 feb 2024 | 148,52 | 153,76 | 148,14 | 153,76 | 151,11 | 378.850 |
27 feb 2024 | 147,88 | 148,88 | 147,34 | 148,02 | 145,47 | 252.894 |
26 feb 2024 | 147,06 | 148,20 | 147,06 | 147,40 | 144,86 | 165.368 |
23 feb 2024 | 147,92 | 148,24 | 146,52 | 148,00 | 145,45 | 331.251 |
22 feb 2024 | 146,68 | 147,90 | 145,84 | 147,46 | 144,92 | 342.064 |
21 feb 2024 | 145,46 | 145,84 | 144,78 | 145,84 | 143,32 | 182.344 |
20 feb 2024 | 143,80 | 145,46 | 143,60 | 144,96 | 142,46 | 198.633 |
19 feb 2024 | 145,52 | 146,22 | 143,88 | 144,28 | 141,79 | 176.023 |
16 feb 2024 | 148,86 | 149,18 | 145,00 | 146,26 | 143,74 | 471.829 |
15 feb 2024 | 147,92 | 151,06 | 147,00 | 148,82 | 146,25 | 371.021 |
14 feb 2024 | 148,66 | 152,02 | 148,66 | 150,32 | 147,73 | 292.592 |
13 feb 2024 | 148,92 | 149,44 | 147,30 | 148,96 | 146,39 | 209.536 |
12 feb 2024 | 150,24 | 150,84 | 148,50 | 149,98 | 147,39 | 164.443 |
09 feb 2024 | 151,68 | 152,16 | 147,14 | 150,50 | 147,90 | 485.058 |
08 feb 2024 | 151,78 | 151,92 | 149,98 | 151,38 | 148,77 | 218.664 |
07 feb 2024 | 152,52 | 152,82 | 150,70 | 150,80 | 148,20 | 199.903 |
06 feb 2024 | 149,96 | 152,16 | 149,72 | 151,72 | 149,10 | 204.714 |
05 feb 2024 | 148,80 | 149,90 | 148,42 | 148,96 | 146,39 | 345.436 |
02 feb 2024 | 148,00 | 149,62 | 148,00 | 149,24 | 146,67 | 336.492 |
01 feb 2024 | 147,34 | 147,92 | 146,70 | 147,38 | 144,84 | 282.848 |
31 ene 2024 | 150,12 | 150,12 | 147,46 | 147,80 | 145,25 | 293.395 |
30 ene 2024 | 150,04 | 151,30 | 149,48 | 149,92 | 147,33 | 292.383 |
29 ene 2024 | 149,60 | 150,00 | 148,82 | 149,06 | 146,49 | 300.907 |
26 ene 2024 | 148,60 | 149,34 | 148,22 | 149,22 | 146,65 | 291.810 |
25 ene 2024 | 147,44 | 149,00 | 147,10 | 148,54 | 145,98 | 206.931 |
24 ene 2024 | 148,10 | 148,28 | 144,76 | 146,74 | 144,21 | 370.291 |
23 ene 2024 | 150,50 | 150,70 | 147,30 | 148,06 | 145,51 | 415.407 |
22 ene 2024 | 150,30 | 150,60 | 149,38 | 150,06 | 147,47 | 148.248 |
19 ene 2024 | 150,16 | 150,46 | 148,14 | 148,84 | 146,27 | 430.607 |
18 ene 2024 | 147,06 | 150,24 | 147,00 | 149,96 | 147,37 | 227.607 |
17 ene 2024 | 146,24 | 147,36 | 145,96 | 147,02 | 144,48 | 393.248 |
16 ene 2024 | 147,28 | 148,58 | 146,64 | 147,68 | 145,13 | 193.796 |
15 ene 2024 | 149,00 | 149,36 | 147,96 | 148,10 | 145,55 | 158.989 |
12 ene 2024 | 146,20 | 149,14 | 146,10 | 149,12 | 146,55 | 475.401 |
11 ene 2024 | 144,64 | 145,24 | 143,70 | 143,90 | 141,42 | 303.058 |
10 ene 2024 | 143,00 | 144,64 | 142,88 | 144,12 | 141,63 | 170.894 |
09 ene 2024 | 144,50 | 144,80 | 142,42 | 143,14 | 140,67 | 220.409 |
08 ene 2024 | 141,02 | 143,60 | 140,74 | 143,24 | 140,77 | 188.299 |
05 ene 2024 | 138,42 | 140,12 | 138,16 | 139,66 | 137,25 | 208.640 |
04 ene 2024 | 137,20 | 139,78 | 137,20 | 139,36 | 136,96 | 210.334 |
03 ene 2024 | 140,12 | 140,82 | 136,60 | 137,16 | 134,79 | 282.847 |
02 ene 2024 | 140,50 | 142,38 | 140,12 | 141,34 | 138,90 | 308.986 |
29 dic 2023 | 139,82 | 140,26 | 139,56 | 140,08 | 137,66 | 95.975 |
28 dic 2023 | 140,02 | 140,22 | 139,48 | 139,80 | 137,39 | 185.030 |
27 dic 2023 | 139,92 | 140,00 | 139,04 | 139,38 | 136,98 | 136.913 |
22 dic 2023 | 138,70 | 140,20 | 138,30 | 139,54 | 137,13 | 266.878 |
21 dic 2023 | 137,10 | 138,82 | 136,88 | 138,80 | 136,41 | 392.006 |
20 dic 2023 | 140,16 | 140,18 | 137,68 | 137,92 | 135,54 | 316.086 |
19 dic 2023 | 138,76 | 140,08 | 138,76 | 139,90 | 137,49 | 283.031 |
18 dic 2023 | 139,00 | 139,52 | 138,62 | 139,18 | 136,78 | 215.035 |
15 dic 2023 | 140,88 | 141,60 | 138,84 | 139,58 | 137,17 | 957.065 |
14 dic 2023 | 143,24 | 143,98 | 139,62 | 140,06 | 137,64 | 855.596 |
13 dic 2023 | 143,00 | 143,50 | 142,28 | 142,28 | 139,83 | 256.407 |
12 dic 2023 | 141,88 | 142,84 | 140,30 | 142,70 | 140,24 | 383.115 |
11 dic 2023 | 142,16 | 142,94 | 141,94 | 142,32 | 139,87 | 365.689 |
08 dic 2023 | 139,66 | 142,04 | 139,38 | 141,84 | 139,39 | 443.147 |
07 dic 2023 | 138,30 | 138,60 | 137,60 | 138,40 | 136,01 | 334.389 |
06 dic 2023 | 136,92 | 139,32 | 136,06 | 138,34 | 135,95 | 503.431 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |