Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 183,51 | 183,89 | 182,83 | 183,33 | 183,33 | 140.741 |
27 mar 2024 | 182,17 | 184,22 | 181,79 | 183,72 | 183,72 | 670.800 |
26 mar 2024 | 182,00 | 183,25 | 181,53 | 181,67 | 181,67 | 752.400 |
25 mar 2024 | 183,15 | 183,38 | 182,40 | 182,76 | 182,76 | 652.700 |
22 mar 2024 | 185,03 | 185,83 | 182,76 | 183,15 | 183,15 | 780.300 |
21 mar 2024 | 184,56 | 186,33 | 182,73 | 184,91 | 184,91 | 1.051.600 |
20 mar 2024 | 182,27 | 184,21 | 181,40 | 184,20 | 184,20 | 1.022.000 |
19 mar 2024 | 181,80 | 182,82 | 181,43 | 181,93 | 181,93 | 963.700 |
18 mar 2024 | 182,33 | 183,71 | 182,00 | 182,08 | 182,08 | 699.800 |
15 mar 2024 | 180,34 | 182,97 | 180,34 | 181,52 | 181,52 | 1.255.200 |
14 mar 2024 | 182,07 | 182,38 | 180,81 | 181,62 | 181,62 | 664.300 |
13 mar 2024 | 181,82 | 182,22 | 180,66 | 181,53 | 181,53 | 1.182.700 |
12 mar 2024 | 180,91 | 182,35 | 180,33 | 181,83 | 181,83 | 696.900 |
11 mar 2024 | 180,80 | 181,31 | 178,92 | 180,86 | 180,86 | 582.600 |
08 mar 2024 | 181,79 | 182,72 | 181,09 | 181,44 | 181,44 | 648.100 |
07 mar 2024 | 181,37 | 182,21 | 180,72 | 181,58 | 181,58 | 620.400 |
07 mar 2024 | 0.28 Dividendo | |||||
06 mar 2024 | 180,17 | 181,28 | 179,59 | 180,36 | 180,08 | 819.800 |
05 mar 2024 | 180,67 | 180,85 | 178,41 | 179,45 | 179,17 | 630.000 |
04 mar 2024 | 181,12 | 182,17 | 180,68 | 181,10 | 180,82 | 850.200 |
01 mar 2024 | 180,11 | 181,41 | 179,54 | 180,68 | 180,40 | 1.534.700 |
29 feb 2024 | 178,81 | 180,74 | 178,24 | 180,18 | 179,90 | 1.819.600 |
28 feb 2024 | 178,00 | 179,67 | 177,31 | 178,72 | 178,44 | 544.800 |
27 feb 2024 | 179,28 | 179,54 | 176,69 | 177,77 | 177,49 | 781.100 |
26 feb 2024 | 178,28 | 180,12 | 177,77 | 178,89 | 178,61 | 1.163.500 |
23 feb 2024 | 178,79 | 179,23 | 177,03 | 178,20 | 177,92 | 964.700 |
22 feb 2024 | 176,40 | 178,67 | 176,28 | 178,21 | 177,93 | 835.300 |
21 feb 2024 | 174,75 | 175,66 | 173,24 | 174,80 | 174,53 | 847.000 |
20 feb 2024 | 172,99 | 175,37 | 172,51 | 174,81 | 174,54 | 1.311.700 |
16 feb 2024 | 173,65 | 175,00 | 173,32 | 173,89 | 173,62 | 1.016.400 |
15 feb 2024 | 174,21 | 174,94 | 171,35 | 173,74 | 173,47 | 1.526.000 |
14 feb 2024 | 168,79 | 173,79 | 168,50 | 173,41 | 173,14 | 2.079.300 |
13 feb 2024 | 166,44 | 168,13 | 164,62 | 168,04 | 167,78 | 1.969.300 |
12 feb 2024 | 168,80 | 169,30 | 167,63 | 168,42 | 168,16 | 882.200 |
09 feb 2024 | 166,41 | 168,61 | 166,41 | 168,50 | 168,24 | 814.700 |
08 feb 2024 | 167,60 | 167,83 | 165,55 | 166,30 | 166,04 | 976.400 |
07 feb 2024 | 166,67 | 168,64 | 166,12 | 166,73 | 166,47 | 1.098.400 |
06 feb 2024 | 167,96 | 167,96 | 163,79 | 166,08 | 165,82 | 1.559.300 |
05 feb 2024 | 166,09 | 167,58 | 164,78 | 166,99 | 166,73 | 1.396.300 |
02 feb 2024 | 165,35 | 168,54 | 164,66 | 167,44 | 167,18 | 1.301.000 |
01 feb 2024 | 163,51 | 165,90 | 162,36 | 165,87 | 165,61 | 1.206.800 |
31 ene 2024 | 165,76 | 165,76 | 161,93 | 162,05 | 161,80 | 1.043.900 |
30 ene 2024 | 165,14 | 166,64 | 164,51 | 165,87 | 165,61 | 855.600 |
29 ene 2024 | 162,77 | 165,37 | 162,71 | 165,33 | 165,07 | 982.200 |
26 ene 2024 | 164,66 | 164,97 | 163,32 | 163,52 | 163,27 | 426.900 |
25 ene 2024 | 164,06 | 164,52 | 163,15 | 164,12 | 163,87 | 584.700 |
24 ene 2024 | 166,36 | 166,65 | 162,50 | 162,74 | 162,49 | 802.600 |
23 ene 2024 | 163,64 | 165,26 | 162,43 | 165,12 | 164,86 | 970.300 |
22 ene 2024 | 162,78 | 163,95 | 162,29 | 163,16 | 162,91 | 1.300.400 |
19 ene 2024 | 162,59 | 162,92 | 161,47 | 162,03 | 161,78 | 1.304.400 |
18 ene 2024 | 160,30 | 162,46 | 160,00 | 162,31 | 162,06 | 1.013.800 |
17 ene 2024 | 162,65 | 163,46 | 159,99 | 160,07 | 159,82 | 1.011.500 |
16 ene 2024 | 163,21 | 163,76 | 161,44 | 163,61 | 163,36 | 1.040.700 |
12 ene 2024 | 164,92 | 165,00 | 162,78 | 163,44 | 163,19 | 801.000 |
11 ene 2024 | 165,00 | 165,49 | 162,85 | 163,93 | 163,68 | 631.900 |
10 ene 2024 | 163,20 | 163,84 | 162,11 | 163,68 | 163,43 | 638.300 |
09 ene 2024 | 161,40 | 163,20 | 160,11 | 163,00 | 162,75 | 822.400 |
08 ene 2024 | 160,85 | 162,06 | 159,93 | 161,88 | 161,63 | 638.500 |
05 ene 2024 | 159,98 | 160,94 | 159,28 | 160,74 | 160,49 | 554.100 |
04 ene 2024 | 161,14 | 161,81 | 160,35 | 160,48 | 160,23 | 697.900 |
03 ene 2024 | 162,58 | 162,58 | 160,03 | 160,60 | 160,35 | 1.033.700 |
02 ene 2024 | 163,76 | 164,58 | 161,95 | 162,87 | 162,62 | 798.500 |
29 dic 2023 | 164,92 | 165,52 | 164,21 | 164,89 | 164,63 | 560.800 |
28 dic 2023 | 164,58 | 165,42 | 164,27 | 165,12 | 164,86 | 501.500 |
27 dic 2023 | 164,70 | 165,11 | 164,10 | 164,54 | 164,28 | 664.600 |
26 dic 2023 | 164,49 | 165,26 | 164,32 | 164,90 | 164,64 | 577.000 |
22 dic 2023 | 164,39 | 165,04 | 163,57 | 164,20 | 163,95 | 413.600 |
21 dic 2023 | 162,64 | 163,79 | 162,07 | 163,69 | 163,44 | 500.400 |
20 dic 2023 | 162,70 | 164,47 | 161,72 | 161,82 | 161,57 | 720.300 |
19 dic 2023 | 163,98 | 164,16 | 162,79 | 163,39 | 163,14 | 717.300 |
18 dic 2023 | 163,40 | 163,59 | 162,09 | 163,25 | 163,00 | 571.700 |
15 dic 2023 | 163,17 | 164,55 | 162,40 | 163,13 | 162,88 | 1.451.300 |
14 dic 2023 | 162,72 | 164,55 | 162,02 | 164,07 | 163,82 | 1.444.000 |
13 dic 2023 | 161,80 | 162,08 | 159,61 | 161,49 | 161,24 | 1.290.800 |
12 dic 2023 | 158,14 | 161,99 | 157,68 | 161,34 | 161,09 | 1.358.800 |
11 dic 2023 | 157,97 | 159,39 | 157,63 | 157,73 | 157,49 | 1.612.400 |
08 dic 2023 | 156,44 | 157,69 | 156,34 | 157,16 | 156,92 | 1.256.000 |
07 dic 2023 | 156,21 | 156,29 | 154,69 | 155,91 | 155,67 | 1.028.500 |
07 dic 2023 | 0.25 Dividendo | |||||
06 dic 2023 | 156,50 | 157,55 | 155,78 | 156,48 | 155,99 | 1.080.400 |
05 dic 2023 | 156,96 | 156,96 | 155,31 | 155,50 | 155,01 | 657.200 |
04 dic 2023 | 156,17 | 157,32 | 155,57 | 157,29 | 156,79 | 1.394.500 |
01 dic 2023 | 155,55 | 157,37 | 154,81 | 157,05 | 156,56 | 691.000 |
30 nov 2023 | 153,62 | 155,39 | 152,51 | 155,23 | 154,74 | 1.477.100 |
29 nov 2023 | 153,68 | 154,08 | 152,43 | 152,88 | 152,40 | 710.100 |
28 nov 2023 | 153,52 | 154,40 | 152,45 | 152,53 | 152,05 | 555.100 |
27 nov 2023 | 154,90 | 154,90 | 153,58 | 154,06 | 153,58 | 813.600 |
24 nov 2023 | 156,07 | 156,40 | 155,50 | 156,18 | 155,69 | 248.500 |
22 nov 2023 | 155,61 | 156,06 | 154,96 | 155,65 | 155,16 | 494.200 |
21 nov 2023 | 154,54 | 155,74 | 154,27 | 155,40 | 154,91 | 585.400 |
20 nov 2023 | 155,85 | 155,85 | 154,19 | 154,81 | 154,32 | 696.400 |
17 nov 2023 | 154,57 | 155,82 | 154,21 | 155,66 | 155,17 | 1.107.800 |
16 nov 2023 | 153,58 | 154,81 | 153,10 | 153,97 | 153,49 | 1.122.500 |
15 nov 2023 | 154,68 | 155,19 | 152,73 | 153,10 | 152,62 | 1.471.600 |
14 nov 2023 | 153,32 | 155,20 | 152,40 | 154,73 | 154,24 | 1.365.200 |
13 nov 2023 | 150,27 | 151,76 | 150,04 | 151,38 | 150,90 | 1.193.100 |
10 nov 2023 | 148,80 | 151,25 | 148,35 | 150,80 | 150,33 | 1.233.600 |
09 nov 2023 | 148,87 | 149,46 | 147,12 | 147,46 | 147,00 | 1.403.500 |
08 nov 2023 | 147,15 | 148,67 | 146,52 | 147,90 | 147,43 | 1.519.400 |
07 nov 2023 | 142,49 | 146,65 | 141,65 | 146,50 | 146,04 | 1.858.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |