Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 175,13 | 175,13 | 170,88 | 175,05 | 175,05 | 125.300 |
13 jun 2024 | 180,85 | 180,95 | 176,91 | 177,65 | 177,65 | 95.400 |
12 jun 2024 | 184,38 | 187,62 | 180,07 | 181,72 | 181,72 | 148.200 |
11 jun 2024 | 181,83 | 181,85 | 177,18 | 179,20 | 179,20 | 140.200 |
10 jun 2024 | 183,03 | 183,41 | 181,45 | 182,88 | 182,88 | 93.200 |
07 jun 2024 | 187,26 | 188,00 | 184,72 | 184,99 | 184,99 | 47.700 |
06 jun 2024 | 186,87 | 189,47 | 186,11 | 187,92 | 187,92 | 40.500 |
05 jun 2024 | 186,81 | 187,75 | 184,65 | 187,28 | 187,28 | 53.100 |
04 jun 2024 | 185,00 | 187,91 | 184,84 | 185,43 | 185,43 | 40.200 |
03 jun 2024 | 192,34 | 193,25 | 185,82 | 186,91 | 186,91 | 42.200 |
31 may 2024 | 189,88 | 191,31 | 187,07 | 189,99 | 189,99 | 50.800 |
30 may 2024 | 189,37 | 190,45 | 188,91 | 189,68 | 189,68 | 39.100 |
29 may 2024 | 188,33 | 188,80 | 186,62 | 187,56 | 187,56 | 38.000 |
28 may 2024 | 192,99 | 194,47 | 190,53 | 191,32 | 191,32 | 62.700 |
24 may 2024 | 191,74 | 192,41 | 188,49 | 192,13 | 192,13 | 51.900 |
23 may 2024 | 194,17 | 194,17 | 189,75 | 190,77 | 190,77 | 94.200 |
22 may 2024 | 194,19 | 196,21 | 192,90 | 193,78 | 193,78 | 55.500 |
21 may 2024 | 193,66 | 195,45 | 193,66 | 194,26 | 194,26 | 59.200 |
20 may 2024 | 193,93 | 196,30 | 193,93 | 195,18 | 195,18 | 24.600 |
17 may 2024 | 196,84 | 196,84 | 193,76 | 194,24 | 194,24 | 48.000 |
16 may 2024 | 199,22 | 199,82 | 195,59 | 196,02 | 196,02 | 52.200 |
15 may 2024 | 200,05 | 201,54 | 198,87 | 200,72 | 200,72 | 49.800 |
14 may 2024 | 199,23 | 199,50 | 197,32 | 198,70 | 198,70 | 47.400 |
13 may 2024 | 199,48 | 199,48 | 196,56 | 196,57 | 196,57 | 56.400 |
10 may 2024 | 199,49 | 199,49 | 196,28 | 198,43 | 198,43 | 32.200 |
09 may 2024 | 194,57 | 198,45 | 194,24 | 198,30 | 198,30 | 33.800 |
08 may 2024 | 193,34 | 195,42 | 193,34 | 193,99 | 193,99 | 35.400 |
07 may 2024 | 193,28 | 195,41 | 193,22 | 194,07 | 194,07 | 58.100 |
06 may 2024 | 194,88 | 195,51 | 193,12 | 193,25 | 193,25 | 94.400 |
03 may 2024 | 190,00 | 195,50 | 177,22 | 193,97 | 193,97 | 114.400 |
02 may 2024 | 195,69 | 196,07 | 192,69 | 195,24 | 195,24 | 121.800 |
01 may 2024 | 195,93 | 197,59 | 193,53 | 193,93 | 193,93 | 88.300 |
30 abr 2024 | 199,28 | 201,15 | 193,89 | 194,38 | 194,38 | 148.800 |
29 abr 2024 | 199,52 | 202,51 | 198,57 | 199,50 | 199,50 | 77.500 |
26 abr 2024 | 199,64 | 201,20 | 197,90 | 198,52 | 198,52 | 51.100 |
25 abr 2024 | 202,06 | 202,06 | 196,83 | 199,63 | 199,63 | 117.000 |
24 abr 2024 | 204,12 | 205,92 | 200,95 | 204,20 | 204,20 | 58.000 |
23 abr 2024 | 204,98 | 208,66 | 203,84 | 204,99 | 204,99 | 63.900 |
22 abr 2024 | 204,47 | 206,46 | 202,18 | 204,61 | 204,61 | 67.200 |
19 abr 2024 | 203,84 | 207,40 | 202,12 | 202,34 | 202,34 | 69.500 |
18 abr 2024 | 207,67 | 208,61 | 204,22 | 204,85 | 204,85 | 58.400 |
17 abr 2024 | 213,47 | 213,49 | 206,28 | 206,61 | 206,61 | 86.800 |
16 abr 2024 | 213,75 | 215,66 | 212,15 | 212,74 | 212,74 | 46.000 |
15 abr 2024 | 215,51 | 220,61 | 212,51 | 215,15 | 215,15 | 69.600 |
15 abr 2024 | 0.26 Dividendo | |||||
12 abr 2024 | 217,48 | 217,48 | 211,62 | 213,89 | 213,63 | 48.700 |
11 abr 2024 | 216,85 | 219,89 | 214,69 | 219,89 | 219,62 | 51.200 |
10 abr 2024 | 217,38 | 218,44 | 213,73 | 215,09 | 214,83 | 55.800 |
09 abr 2024 | 220,45 | 222,88 | 219,09 | 222,78 | 222,51 | 42.900 |
08 abr 2024 | 219,98 | 220,66 | 218,59 | 220,34 | 220,07 | 49.500 |
05 abr 2024 | 215,94 | 219,12 | 215,94 | 218,60 | 218,33 | 33.100 |
04 abr 2024 | 222,74 | 224,02 | 215,61 | 216,39 | 216,13 | 84.800 |
03 abr 2024 | 213,53 | 220,97 | 213,53 | 219,89 | 219,62 | 89.600 |
02 abr 2024 | 212,46 | 215,78 | 211,51 | 215,21 | 214,95 | 83.700 |
01 abr 2024 | 227,22 | 227,22 | 213,82 | 213,89 | 213,63 | 78.900 |
28 mar 2024 | 225,74 | 228,88 | 225,08 | 228,33 | 228,05 | 100.300 |
27 mar 2024 | 222,00 | 226,54 | 222,00 | 225,89 | 225,62 | 76.000 |
26 mar 2024 | 218,95 | 221,62 | 216,30 | 220,91 | 220,64 | 105.600 |
25 mar 2024 | 215,53 | 217,07 | 215,53 | 216,51 | 216,25 | 60.400 |
22 mar 2024 | 213,85 | 215,73 | 213,21 | 214,35 | 214,09 | 76.600 |
21 mar 2024 | 209,46 | 213,92 | 209,34 | 213,51 | 213,25 | 69.300 |
20 mar 2024 | 204,54 | 209,69 | 204,14 | 207,98 | 207,73 | 44.400 |
19 mar 2024 | 202,12 | 205,05 | 202,12 | 203,90 | 203,65 | 29.900 |
18 mar 2024 | 205,10 | 207,25 | 201,82 | 202,12 | 201,87 | 59.400 |
15 mar 2024 | 203,38 | 206,79 | 203,38 | 205,02 | 204,77 | 118.000 |
14 mar 2024 | 205,32 | 205,32 | 201,85 | 204,17 | 203,92 | 79.000 |
13 mar 2024 | 201,43 | 207,48 | 201,43 | 206,15 | 205,90 | 58.600 |
12 mar 2024 | 202,90 | 202,90 | 200,66 | 201,84 | 201,59 | 42.300 |
11 mar 2024 | 203,79 | 203,79 | 201,01 | 202,41 | 202,16 | 61.600 |
08 mar 2024 | 208,09 | 209,72 | 202,93 | 203,27 | 203,02 | 100.800 |
07 mar 2024 | 203,64 | 207,57 | 203,64 | 206,26 | 206,01 | 64.100 |
06 mar 2024 | 203,00 | 203,63 | 200,37 | 202,98 | 202,73 | 62.300 |
05 mar 2024 | 204,09 | 205,72 | 200,12 | 201,90 | 201,65 | 52.500 |
04 mar 2024 | 204,44 | 205,84 | 202,29 | 204,99 | 204,74 | 47.200 |
01 mar 2024 | 203,58 | 203,58 | 201,51 | 202,68 | 202,43 | 62.900 |
29 feb 2024 | 205,52 | 205,95 | 201,84 | 202,29 | 202,04 | 84.700 |
28 feb 2024 | 199,97 | 203,47 | 199,97 | 202,72 | 202,47 | 80.200 |
27 feb 2024 | 201,93 | 203,13 | 200,26 | 202,08 | 201,83 | 88.400 |
26 feb 2024 | 202,49 | 204,31 | 198,33 | 199,35 | 199,11 | 117.900 |
23 feb 2024 | 207,40 | 210,00 | 188,36 | 203,55 | 203,30 | 166.500 |
22 feb 2024 | 213,09 | 215,20 | 212,77 | 214,32 | 214,06 | 64.400 |
21 feb 2024 | 215,84 | 215,84 | 213,13 | 214,55 | 214,29 | 47.600 |
20 feb 2024 | 214,45 | 217,16 | 213,56 | 215,92 | 215,66 | 64.700 |
16 feb 2024 | 219,67 | 222,00 | 217,30 | 217,33 | 217,07 | 91.600 |
15 feb 2024 | 218,52 | 222,00 | 217,62 | 221,20 | 220,93 | 60.100 |
14 feb 2024 | 215,99 | 218,74 | 210,01 | 217,74 | 217,48 | 64.400 |
13 feb 2024 | 218,72 | 218,72 | 210,29 | 212,25 | 211,99 | 114.400 |
12 feb 2024 | 218,40 | 231,40 | 218,40 | 225,21 | 224,94 | 155.400 |
09 feb 2024 | 215,80 | 219,03 | 214,63 | 218,35 | 218,08 | 60.600 |
08 feb 2024 | 216,41 | 217,69 | 214,30 | 216,01 | 215,75 | 67.500 |
07 feb 2024 | 213,88 | 215,83 | 212,30 | 215,83 | 215,57 | 62.500 |
06 feb 2024 | 214,99 | 216,36 | 213,56 | 214,00 | 213,74 | 42.700 |
05 feb 2024 | 215,05 | 215,85 | 212,30 | 214,07 | 213,81 | 38.500 |
02 feb 2024 | 213,17 | 218,36 | 212,20 | 217,75 | 217,49 | 42.600 |
01 feb 2024 | 213,83 | 215,71 | 209,14 | 215,62 | 215,36 | 62.100 |
31 ene 2024 | 216,40 | 216,65 | 210,97 | 212,28 | 212,02 | 63.600 |
30 ene 2024 | 215,41 | 217,48 | 214,91 | 216,00 | 215,74 | 53.600 |
29 ene 2024 | 213,42 | 217,68 | 212,01 | 216,97 | 216,71 | 53.900 |
26 ene 2024 | 213,76 | 214,23 | 211,41 | 213,00 | 212,74 | 39.600 |
25 ene 2024 | 212,39 | 215,60 | 209,59 | 212,34 | 212,08 | 46.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |