Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 175,80 | 182,80 | 175,80 | 181,40 | 181,40 | 73.195 |
25 jul 2024 | 171,70 | 175,20 | 169,50 | 175,20 | 175,20 | 88.457 |
24 jul 2024 | 180,00 | 180,20 | 171,40 | 174,70 | 174,70 | 122.966 |
23 jul 2024 | 164,40 | 164,40 | 160,90 | 162,20 | 162,20 | 45.553 |
22 jul 2024 | 165,10 | 165,80 | 163,70 | 163,80 | 163,80 | 43.023 |
19 jul 2024 | 167,70 | 168,20 | 164,50 | 164,50 | 164,50 | 55.603 |
18 jul 2024 | 167,80 | 169,80 | 167,40 | 168,10 | 168,10 | 38.627 |
17 jul 2024 | 169,80 | 170,00 | 167,00 | 167,40 | 167,40 | 54.574 |
16 jul 2024 | 169,30 | 169,90 | 167,20 | 169,60 | 169,60 | 73.415 |
15 jul 2024 | 171,10 | 172,50 | 169,10 | 169,10 | 169,10 | 37.263 |
12 jul 2024 | 170,50 | 171,30 | 169,30 | 169,90 | 169,90 | 41.103 |
11 jul 2024 | 171,50 | 171,90 | 170,10 | 170,10 | 170,10 | 50.215 |
10 jul 2024 | 170,70 | 170,90 | 168,30 | 170,90 | 170,90 | 24.312 |
09 jul 2024 | 169,80 | 172,30 | 168,70 | 170,30 | 170,30 | 43.569 |
08 jul 2024 | 172,70 | 173,30 | 169,50 | 170,30 | 170,30 | 52.080 |
05 jul 2024 | 173,80 | 174,00 | 170,10 | 170,50 | 170,50 | 38.546 |
04 jul 2024 | 170,80 | 173,30 | 170,80 | 173,10 | 173,10 | 53.800 |
03 jul 2024 | 167,10 | 171,70 | 166,10 | 169,40 | 169,40 | 43.824 |
02 jul 2024 | 170,30 | 170,30 | 167,50 | 167,90 | 167,90 | 68.894 |
01 jul 2024 | 174,00 | 174,10 | 170,50 | 171,20 | 171,20 | 32.653 |
28 jun 2024 | 170,50 | 172,20 | 169,40 | 169,60 | 169,60 | 34.168 |
27 jun 2024 | 173,00 | 173,20 | 170,50 | 170,50 | 170,50 | 44.320 |
26 jun 2024 | 175,60 | 176,50 | 172,20 | 172,90 | 172,90 | 36.549 |
25 jun 2024 | 172,20 | 177,00 | 171,20 | 175,70 | 175,70 | 75.910 |
24 jun 2024 | 178,00 | 180,40 | 177,00 | 179,60 | 179,60 | 45.136 |
21 jun 2024 | 182,00 | 182,30 | 178,10 | 178,60 | 178,60 | 117.240 |
20 jun 2024 | 179,00 | 181,80 | 178,20 | 181,80 | 181,80 | 60.578 |
19 jun 2024 | 176,90 | 179,60 | 176,50 | 179,30 | 179,30 | 53.517 |
18 jun 2024 | 178,40 | 179,70 | 176,10 | 176,10 | 176,10 | 57.366 |
17 jun 2024 | 174,00 | 177,60 | 173,10 | 175,80 | 175,80 | 58.249 |
14 jun 2024 | 182,20 | 184,00 | 170,20 | 174,20 | 174,20 | 113.285 |
13 jun 2024 | 184,10 | 186,40 | 183,80 | 183,80 | 183,80 | 52.813 |
12 jun 2024 | 188,30 | 189,30 | 184,80 | 184,80 | 184,80 | 49.666 |
11 jun 2024 | 193,10 | 193,70 | 187,80 | 188,50 | 188,50 | 44.666 |
10 jun 2024 | 190,80 | 193,10 | 188,90 | 192,90 | 192,90 | 47.440 |
07 jun 2024 | 193,40 | 194,20 | 192,00 | 193,10 | 193,10 | 35.596 |
06 jun 2024 | 193,90 | 196,50 | 193,20 | 193,20 | 193,20 | 25.436 |
05 jun 2024 | 193,90 | 194,80 | 192,60 | 192,60 | 192,60 | 38.620 |
04 jun 2024 | 195,80 | 195,80 | 193,30 | 193,90 | 193,90 | 26.670 |
03 jun 2024 | 200,80 | 200,80 | 195,10 | 195,80 | 195,80 | 41.315 |
31 may 2024 | 195,10 | 199,20 | 195,00 | 199,00 | 199,00 | 183.337 |
30 may 2024 | 196,20 | 197,10 | 195,00 | 195,10 | 195,10 | 31.134 |
29 may 2024 | 199,00 | 200,60 | 194,10 | 196,40 | 196,40 | 59.113 |
28 may 2024 | 202,60 | 203,20 | 198,30 | 198,30 | 198,30 | 44.777 |
27 may 2024 | 204,00 | 204,00 | 201,40 | 202,40 | 202,40 | 18.024 |
24 may 2024 | 205,80 | 205,80 | 203,20 | 204,20 | 204,20 | 20.743 |
23 may 2024 | 204,00 | 206,20 | 203,60 | 206,20 | 206,20 | 31.673 |
22 may 2024 | 205,00 | 205,20 | 202,60 | 203,60 | 203,60 | 29.622 |
21 may 2024 | 207,40 | 208,40 | 203,40 | 205,60 | 205,60 | 44.309 |
20 may 2024 | 206,00 | 209,40 | 205,80 | 206,60 | 206,60 | 33.781 |
20 may 2024 | 3.37 Dividendo | |||||
17 may 2024 | 210,00 | 210,00 | 205,60 | 209,40 | 206,03 | 37.237 |
16 may 2024 | 208,60 | 212,40 | 207,40 | 211,40 | 208,00 | 33.937 |
15 may 2024 | 209,80 | 210,80 | 206,00 | 208,60 | 205,24 | 42.485 |
14 may 2024 | 205,80 | 209,00 | 204,80 | 209,00 | 205,64 | 31.018 |
13 may 2024 | 207,00 | 208,00 | 204,80 | 207,80 | 204,46 | 30.399 |
10 may 2024 | 207,20 | 209,20 | 206,60 | 206,80 | 203,47 | 44.001 |
09 may 2024 | 202,20 | 208,80 | 202,20 | 207,20 | 203,87 | 26.445 |
08 may 2024 | 204,80 | 206,40 | 202,60 | 202,60 | 199,34 | 50.004 |
07 may 2024 | 205,20 | 206,00 | 203,20 | 203,60 | 200,32 | 29.073 |
06 may 2024 | 202,00 | 205,40 | 201,80 | 204,80 | 201,50 | 27.275 |
03 may 2024 | 200,20 | 203,00 | 199,90 | 201,80 | 198,55 | 47.496 |
02 may 2024 | 200,60 | 202,20 | 198,90 | 200,20 | 196,98 | 41.217 |
30 abr 2024 | 203,40 | 204,00 | 201,00 | 201,20 | 197,96 | 32.058 |
29 abr 2024 | 204,00 | 204,20 | 202,40 | 202,80 | 199,54 | 27.130 |
26 abr 2024 | 204,40 | 205,00 | 200,00 | 203,80 | 200,52 | 26.155 |
25 abr 2024 | 205,60 | 205,60 | 199,60 | 201,80 | 198,55 | 32.424 |
24 abr 2024 | 206,00 | 207,60 | 205,40 | 205,40 | 202,09 | 25.100 |
23 abr 2024 | 202,80 | 206,00 | 201,00 | 205,60 | 202,29 | 39.427 |
22 abr 2024 | 198,40 | 204,20 | 198,00 | 202,00 | 198,75 | 43.323 |
19 abr 2024 | 205,00 | 206,20 | 203,00 | 205,20 | 201,90 | 45.328 |
18 abr 2024 | 209,20 | 209,20 | 202,40 | 205,40 | 202,09 | 49.843 |
17 abr 2024 | 207,40 | 211,40 | 206,80 | 206,80 | 203,47 | 61.096 |
16 abr 2024 | 206,40 | 209,40 | 204,60 | 207,00 | 203,67 | 73.546 |
15 abr 2024 | 207,00 | 211,60 | 206,80 | 207,80 | 204,46 | 51.759 |
12 abr 2024 | 202,40 | 206,40 | 201,80 | 204,80 | 201,50 | 40.703 |
11 abr 2024 | 202,20 | 204,00 | 200,80 | 200,80 | 197,57 | 68.377 |
10 abr 2024 | 203,60 | 204,80 | 197,60 | 202,20 | 198,95 | 70.417 |
09 abr 2024 | 208,60 | 209,60 | 199,10 | 202,60 | 199,34 | 101.774 |
08 abr 2024 | 205,40 | 210,00 | 205,40 | 210,00 | 206,62 | 52.662 |
05 abr 2024 | 204,40 | 205,40 | 201,80 | 205,20 | 201,90 | 51.623 |
04 abr 2024 | 205,20 | 207,00 | 204,60 | 205,80 | 202,49 | 55.438 |
03 abr 2024 | 207,60 | 208,20 | 203,40 | 205,80 | 202,49 | 77.398 |
02 abr 2024 | 204,20 | 209,40 | 203,60 | 204,20 | 200,91 | 76.907 |
28 mar 2024 | 205,00 | 207,20 | 203,40 | 204,00 | 200,72 | 65.760 |
27 mar 2024 | 203,80 | 208,20 | 201,80 | 206,00 | 202,68 | 37.150 |
26 mar 2024 | 207,40 | 208,20 | 203,00 | 204,20 | 200,91 | 85.091 |
25 mar 2024 | 197,20 | 208,20 | 197,00 | 207,00 | 203,67 | 119.427 |
22 mar 2024 | 187,40 | 193,60 | 186,80 | 192,90 | 189,80 | 50.708 |
21 mar 2024 | 187,80 | 188,00 | 185,80 | 187,70 | 184,68 | 49.313 |
20 mar 2024 | 183,70 | 189,00 | 182,40 | 187,60 | 184,58 | 76.853 |
19 mar 2024 | 179,70 | 183,70 | 179,50 | 182,90 | 179,96 | 101.986 |
18 mar 2024 | 178,40 | 183,30 | 178,40 | 180,30 | 177,40 | 99.629 |
15 mar 2024 | 179,00 | 180,30 | 177,60 | 178,30 | 175,43 | 126.218 |
14 mar 2024 | 176,50 | 181,40 | 176,50 | 179,50 | 176,61 | 73.218 |
13 mar 2024 | 176,70 | 179,20 | 176,30 | 176,30 | 173,46 | 53.948 |
12 mar 2024 | 176,60 | 178,30 | 174,40 | 176,30 | 173,46 | 81.513 |
11 mar 2024 | 182,50 | 183,30 | 177,10 | 177,10 | 174,25 | 58.111 |
08 mar 2024 | 183,80 | 184,10 | 179,10 | 180,80 | 177,89 | 60.453 |
07 mar 2024 | 181,50 | 186,50 | 181,50 | 183,10 | 180,15 | 52.996 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |