Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 195,52 | 197,18 | 195,44 | 196,74 | 196,74 | 983 |
20 jun 2024 | 199,64 | 200,30 | 195,72 | 195,72 | 195,72 | 107 |
19 jun 2024 | 199,54 | 200,65 | 199,12 | 200,10 | 200,10 | 872 |
18 jun 2024 | 202,65 | 203,50 | 199,10 | 199,10 | 199,10 | 406 |
17 jun 2024 | 199,48 | 202,45 | 198,82 | 202,35 | 202,35 | 556 |
14 jun 2024 | 199,46 | 200,45 | 198,08 | 198,08 | 198,08 | 262 |
13 jun 2024 | 198,38 | 199,36 | 197,42 | 198,24 | 198,24 | 794 |
12 jun 2024 | 191,94 | 200,95 | 190,96 | 199,82 | 199,82 | 485 |
11 jun 2024 | 178,34 | 191,00 | 178,26 | 191,00 | 191,00 | 1027 |
10 jun 2024 | 183,42 | 183,94 | 179,40 | 179,40 | 179,40 | 588 |
07 jun 2024 | 178,54 | 181,00 | 178,54 | 181,00 | 181,00 | 272 |
06 jun 2024 | 179,64 | 180,28 | 179,64 | 179,78 | 179,78 | 296 |
05 jun 2024 | 178,94 | 179,70 | 178,94 | 179,70 | 179,70 | 714 |
04 jun 2024 | 177,58 | 178,82 | 177,58 | 178,74 | 178,74 | 265 |
03 jun 2024 | 177,68 | 179,00 | 177,12 | 177,56 | 177,56 | 194 |
31 may 2024 | 176,46 | 176,46 | 176,40 | 176,40 | 176,40 | 2 |
30 may 2024 | 175,58 | 176,90 | 175,58 | 176,90 | 176,90 | 53 |
29 may 2024 | 174,30 | 174,98 | 174,30 | 174,72 | 174,72 | 90 |
28 may 2024 | 175,00 | 179,04 | 175,00 | 176,08 | 176,08 | 461 |
27 may 2024 | 174,34 | 174,80 | 174,16 | 174,80 | 174,80 | 391 |
24 may 2024 | 173,10 | 173,96 | 173,10 | 173,68 | 173,68 | 452 |
23 may 2024 | 176,12 | 176,32 | 173,56 | 173,56 | 173,56 | 390 |
22 may 2024 | 177,06 | 177,80 | 176,72 | 176,72 | 176,72 | 265 |
21 may 2024 | 175,66 | 177,10 | 175,66 | 177,10 | 177,10 | 374 |
20 may 2024 | 174,28 | 176,00 | 174,28 | 176,00 | 176,00 | 236 |
17 may 2024 | 174,58 | 175,02 | 174,40 | 174,40 | 174,40 | 846 |
16 may 2024 | 174,80 | 175,42 | 174,56 | 175,00 | 175,00 | 621 |
15 may 2024 | 172,84 | 175,14 | 172,82 | 174,58 | 174,58 | 419 |
14 may 2024 | 172,86 | 173,34 | 172,80 | 173,00 | 173,00 | 198 |
13 may 2024 | 170,54 | 172,40 | 170,54 | 172,40 | 172,40 | 151 |
10 may 2024 | 170,84 | 171,42 | 170,34 | 170,34 | 170,34 | 169 |
10 may 2024 | 0.25 Dividendo | |||||
09 may 2024 | 169,62 | 170,14 | 169,62 | 170,14 | 169,89 | 4 |
08 may 2024 | 169,66 | 170,40 | 169,18 | 169,18 | 168,93 | 155 |
07 may 2024 | 169,72 | 170,30 | 169,72 | 170,04 | 169,79 | 371 |
06 may 2024 | 167,20 | 169,50 | 167,20 | 168,06 | 167,81 | 1900 |
03 may 2024 | 170,10 | 172,50 | 169,38 | 171,28 | 171,03 | 1179 |
02 may 2024 | 159,32 | 160,76 | 159,32 | 160,76 | 160,52 | 101 |
30 abr 2024 | 162,88 | 163,00 | 162,08 | 162,12 | 161,88 | 231 |
29 abr 2024 | 159,42 | 162,18 | 159,42 | 162,18 | 161,94 | 290 |
26 abr 2024 | 158,96 | 159,52 | 158,40 | 159,52 | 159,29 | 17 |
25 abr 2024 | 157,48 | 157,70 | 157,02 | 157,70 | 157,47 | 259 |
24 abr 2024 | 156,52 | 156,88 | 155,94 | 156,26 | 156,03 | 895 |
23 abr 2024 | 155,90 | 155,90 | 154,96 | 155,74 | 155,51 | 792 |
22 abr 2024 | 155,00 | 156,16 | 155,00 | 156,16 | 155,93 | 153 |
19 abr 2024 | 155,42 | 156,12 | 154,40 | 155,00 | 154,77 | 84 |
18 abr 2024 | 157,74 | 157,74 | 156,74 | 156,74 | 156,51 | 859 |
17 abr 2024 | 159,52 | 160,00 | 158,44 | 158,44 | 158,21 | 467 |
16 abr 2024 | 162,30 | 162,48 | 159,32 | 159,32 | 159,09 | 143 |
15 abr 2024 | 165,40 | 165,40 | 162,48 | 162,48 | 162,24 | 257 |
12 abr 2024 | 163,80 | 164,00 | 163,42 | 164,00 | 163,76 | 1197 |
11 abr 2024 | 156,02 | 159,00 | 156,02 | 159,00 | 158,77 | 306 |
10 abr 2024 | 156,44 | 156,44 | 156,22 | 156,22 | 155,99 | 118 |
09 abr 2024 | 155,02 | 155,74 | 154,96 | 155,74 | 155,51 | 177 |
08 abr 2024 | 156,38 | 156,38 | 155,18 | 155,18 | 154,95 | 335 |
05 abr 2024 | 156,28 | 157,26 | 156,28 | 157,04 | 156,81 | 301 |
04 abr 2024 | 156,62 | 158,04 | 155,90 | 155,90 | 155,67 | 734 |
03 abr 2024 | 156,52 | 157,58 | 156,52 | 157,16 | 156,93 | 41 |
02 abr 2024 | 158,04 | 158,22 | 156,52 | 157,02 | 156,79 | 833 |
28 mar 2024 | 159,82 | 160,22 | 158,46 | 159,62 | 159,39 | 381 |
27 mar 2024 | 156,82 | 159,72 | 156,78 | 159,72 | 159,49 | 359 |
26 mar 2024 | 157,34 | 157,92 | 157,34 | 157,88 | 157,65 | 66 |
25 mar 2024 | 158,98 | 159,18 | 157,18 | 158,18 | 157,95 | 193 |
22 mar 2024 | 158,12 | 159,98 | 158,10 | 159,98 | 159,74 | 437 |
21 mar 2024 | 161,42 | 162,14 | 158,38 | 158,38 | 158,15 | 111 |
20 mar 2024 | 161,80 | 162,66 | 161,80 | 162,66 | 162,42 | 5 |
19 mar 2024 | 159,52 | 161,76 | 159,52 | 161,76 | 161,52 | 443 |
18 mar 2024 | 159,00 | 161,40 | 159,00 | 161,30 | 161,06 | 492 |
15 mar 2024 | 158,96 | 159,80 | 156,90 | 156,90 | 156,67 | 148 |
14 mar 2024 | 156,52 | 159,26 | 156,52 | 158,68 | 158,45 | 489 |
13 mar 2024 | 158,62 | 158,62 | 156,16 | 156,16 | 155,93 | 40 |
12 mar 2024 | 158,70 | 158,70 | 157,66 | 158,06 | 157,83 | 1374 |
11 mar 2024 | 156,02 | 159,16 | 156,02 | 158,06 | 157,83 | 257 |
08 mar 2024 | 154,30 | 157,52 | 154,12 | 157,52 | 157,29 | 525 |
07 mar 2024 | 154,40 | 155,94 | 153,52 | 155,20 | 154,97 | 780 |
06 mar 2024 | 155,24 | 157,50 | 154,94 | 155,00 | 154,77 | 2310 |
05 mar 2024 | 158,30 | 159,36 | 156,60 | 156,60 | 156,37 | 1260 |
04 mar 2024 | 165,00 | 165,22 | 160,20 | 160,36 | 160,12 | 507 |
01 mar 2024 | 167,22 | 167,38 | 164,04 | 164,04 | 163,80 | 312 |
29 feb 2024 | 166,98 | 167,58 | 166,58 | 167,12 | 166,87 | 367 |
28 feb 2024 | 168,62 | 168,84 | 166,36 | 166,36 | 166,12 | 146 |
27 feb 2024 | 166,70 | 166,78 | 165,84 | 165,84 | 165,60 | 730 |
26 feb 2024 | 168,12 | 168,12 | 167,48 | 167,48 | 167,23 | 348 |
23 feb 2024 | 170,18 | 170,18 | 169,66 | 169,86 | 169,61 | 105 |
22 feb 2024 | 169,56 | 170,70 | 168,68 | 170,50 | 170,25 | 455 |
21 feb 2024 | 167,86 | 168,48 | 167,84 | 168,48 | 168,23 | 553 |
20 feb 2024 | 168,00 | 168,00 | 166,98 | 166,98 | 166,73 | 66 |
19 feb 2024 | 168,72 | 168,72 | 168,36 | 168,54 | 168,29 | 200 |
16 feb 2024 | 171,42 | 172,02 | 170,08 | 170,08 | 169,83 | 194 |
15 feb 2024 | 170,24 | 170,24 | 169,02 | 169,40 | 169,15 | 102 |
14 feb 2024 | 172,90 | 173,44 | 170,84 | 170,84 | 170,59 | 317 |
13 feb 2024 | 173,32 | 173,32 | 172,26 | 172,26 | 172,01 | 1437 |
12 feb 2024 | 175,30 | 175,44 | 174,40 | 174,40 | 174,14 | 1149 |
09 feb 2024 | 174,48 | 175,12 | 174,48 | 175,12 | 174,86 | 118 |
09 feb 2024 | 0.24 Dividendo | |||||
08 feb 2024 | 175,68 | 175,84 | 174,74 | 174,74 | 174,24 | 206 |
07 feb 2024 | 175,66 | 176,24 | 175,66 | 175,70 | 175,20 | 229 |
06 feb 2024 | 175,08 | 175,82 | 174,56 | 175,64 | 175,14 | 679 |
05 feb 2024 | 172,38 | 175,62 | 172,04 | 175,00 | 174,50 | 307 |
02 feb 2024 | 166,80 | 172,52 | 166,10 | 172,52 | 172,03 | 604 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |