Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 163,04 | 163,38 | 159,22 | 161,39 | 161,39 | 294.500 |
19 abr 2024 | 162,20 | 164,60 | 161,45 | 163,18 | 163,18 | 274.600 |
18 abr 2024 | 162,96 | 164,88 | 160,84 | 162,82 | 162,82 | 357.700 |
17 abr 2024 | 167,82 | 169,00 | 163,53 | 164,30 | 164,30 | 374.300 |
16 abr 2024 | 157,87 | 166,51 | 156,81 | 165,92 | 165,92 | 435.500 |
15 abr 2024 | 158,37 | 160,00 | 156,99 | 157,90 | 157,90 | 248.600 |
12 abr 2024 | 159,33 | 161,79 | 155,89 | 156,88 | 156,88 | 199.100 |
11 abr 2024 | 159,43 | 161,95 | 156,79 | 158,38 | 158,38 | 348.000 |
10 abr 2024 | 151,68 | 157,55 | 150,08 | 157,07 | 157,07 | 429.200 |
09 abr 2024 | 155,85 | 156,50 | 153,22 | 156,31 | 156,31 | 375.000 |
08 abr 2024 | 153,98 | 156,28 | 152,20 | 153,67 | 153,67 | 426.000 |
05 abr 2024 | 152,01 | 153,76 | 150,02 | 152,54 | 152,54 | 401.600 |
04 abr 2024 | 156,94 | 157,88 | 152,22 | 153,11 | 153,11 | 268.700 |
03 abr 2024 | 158,42 | 159,12 | 156,50 | 157,65 | 157,65 | 225.600 |
02 abr 2024 | 160,00 | 160,70 | 154,80 | 157,23 | 157,23 | 331.700 |
01 abr 2024 | 161,10 | 162,48 | 157,79 | 159,39 | 159,39 | 606.800 |
28 mar 2024 | 163,61 | 163,61 | 160,26 | 160,79 | 160,79 | 417.000 |
27 mar 2024 | 159,36 | 162,75 | 159,15 | 162,33 | 162,33 | 266.600 |
26 mar 2024 | 162,57 | 163,83 | 154,45 | 158,13 | 158,13 | 786.200 |
25 mar 2024 | 164,48 | 167,21 | 162,72 | 163,11 | 163,11 | 234.900 |
22 mar 2024 | 163,43 | 168,33 | 162,59 | 162,68 | 162,68 | 321.300 |
21 mar 2024 | 163,90 | 166,71 | 162,57 | 164,89 | 164,89 | 469.100 |
20 mar 2024 | 162,75 | 166,65 | 160,74 | 163,74 | 163,74 | 493.600 |
19 mar 2024 | 160,24 | 164,99 | 158,55 | 164,17 | 164,17 | 551.800 |
18 mar 2024 | 161,00 | 163,27 | 158,68 | 160,91 | 160,91 | 669.100 |
15 mar 2024 | 161,92 | 163,39 | 157,45 | 161,00 | 161,00 | 5.449.800 |
14 mar 2024 | 167,49 | 167,49 | 157,63 | 162,03 | 162,03 | 913.400 |
13 mar 2024 | 167,83 | 169,63 | 162,66 | 167,72 | 167,72 | 876.300 |
12 mar 2024 | 175,72 | 177,58 | 167,05 | 168,57 | 168,57 | 905.800 |
11 mar 2024 | 182,73 | 182,73 | 173,80 | 176,40 | 176,40 | 666.800 |
08 mar 2024 | 184,43 | 187,60 | 182,11 | 184,50 | 184,50 | 455.900 |
07 mar 2024 | 184,73 | 187,23 | 182,74 | 184,59 | 184,59 | 595.400 |
06 mar 2024 | 181,10 | 186,28 | 179,97 | 184,43 | 184,43 | 663.900 |
05 mar 2024 | 177,92 | 182,00 | 175,73 | 178,95 | 178,95 | 635.900 |
04 mar 2024 | 174,21 | 182,26 | 174,21 | 178,18 | 178,18 | 1.303.700 |
01 mar 2024 | 165,74 | 169,72 | 165,32 | 169,00 | 169,00 | 577.700 |
29 feb 2024 | 163,04 | 166,42 | 162,32 | 165,29 | 165,29 | 367.900 |
28 feb 2024 | 167,55 | 168,12 | 160,74 | 162,03 | 162,03 | 385.500 |
28 feb 2024 | 1.65 Dividendo | |||||
27 feb 2024 | 169,55 | 173,67 | 168,99 | 169,74 | 168,09 | 263.600 |
26 feb 2024 | 167,71 | 170,85 | 166,99 | 169,54 | 167,89 | 322.300 |
23 feb 2024 | 168,20 | 169,50 | 166,71 | 167,68 | 166,05 | 255.800 |
22 feb 2024 | 161,67 | 169,89 | 159,04 | 169,24 | 167,59 | 553.200 |
21 feb 2024 | 157,00 | 164,07 | 157,00 | 162,81 | 161,23 | 501.100 |
20 feb 2024 | 159,57 | 159,57 | 155,25 | 158,13 | 156,59 | 395.800 |
16 feb 2024 | 165,61 | 165,61 | 156,26 | 159,99 | 158,43 | 737.900 |
15 feb 2024 | 163,78 | 168,24 | 156,75 | 166,67 | 165,05 | 1.078.900 |
14 feb 2024 | 171,05 | 173,77 | 167,51 | 173,56 | 171,87 | 414.100 |
13 feb 2024 | 170,05 | 171,75 | 166,79 | 170,06 | 168,41 | 256.900 |
12 feb 2024 | 169,64 | 172,98 | 169,64 | 171,27 | 169,61 | 209.800 |
09 feb 2024 | 172,33 | 172,33 | 165,37 | 168,68 | 167,04 | 269.000 |
08 feb 2024 | 164,42 | 171,80 | 161,00 | 171,01 | 169,35 | 286.800 |
07 feb 2024 | 167,29 | 167,67 | 163,60 | 165,86 | 164,25 | 258.900 |
06 feb 2024 | 171,64 | 171,64 | 164,40 | 167,08 | 165,46 | 282.700 |
05 feb 2024 | 173,98 | 173,98 | 167,45 | 170,85 | 169,19 | 290.200 |
02 feb 2024 | 175,80 | 178,50 | 174,95 | 175,04 | 173,34 | 138.200 |
01 feb 2024 | 178,40 | 179,49 | 175,56 | 177,83 | 176,10 | 163.600 |
31 ene 2024 | 180,00 | 180,98 | 176,04 | 176,96 | 175,24 | 179.500 |
30 ene 2024 | 177,15 | 179,82 | 173,82 | 179,32 | 177,58 | 147.000 |
29 ene 2024 | 178,50 | 180,65 | 176,16 | 178,65 | 176,91 | 158.200 |
26 ene 2024 | 176,27 | 179,99 | 174,23 | 178,39 | 176,66 | 234.400 |
25 ene 2024 | 182,96 | 185,48 | 173,20 | 176,47 | 174,75 | 372.300 |
24 ene 2024 | 185,11 | 187,45 | 181,42 | 181,56 | 179,80 | 279.900 |
23 ene 2024 | 184,90 | 186,31 | 181,47 | 183,44 | 181,66 | 200.900 |
22 ene 2024 | 185,06 | 186,36 | 181,61 | 183,38 | 181,60 | 345.700 |
19 ene 2024 | 179,46 | 186,70 | 178,72 | 185,75 | 183,94 | 590.800 |
18 ene 2024 | 170,54 | 179,65 | 168,81 | 177,95 | 176,22 | 554.900 |
17 ene 2024 | 163,69 | 169,46 | 162,89 | 168,65 | 167,01 | 283.900 |
16 ene 2024 | 169,77 | 169,77 | 164,76 | 166,53 | 164,91 | 285.400 |
12 ene 2024 | 170,45 | 172,84 | 168,41 | 170,54 | 168,88 | 228.700 |
11 ene 2024 | 170,14 | 170,85 | 166,86 | 168,88 | 167,24 | 270.900 |
10 ene 2024 | 176,25 | 176,25 | 168,10 | 169,29 | 167,64 | 270.900 |
09 ene 2024 | 175,00 | 178,22 | 173,90 | 175,58 | 173,87 | 336.100 |
08 ene 2024 | 175,00 | 175,00 | 168,78 | 173,64 | 171,95 | 252.600 |
05 ene 2024 | 175,44 | 177,01 | 174,48 | 175,36 | 173,66 | 225.400 |
04 ene 2024 | 170,35 | 177,51 | 169,46 | 174,10 | 172,41 | 362.100 |
03 ene 2024 | 168,04 | 173,41 | 166,50 | 169,11 | 167,47 | 341.800 |
02 ene 2024 | 166,74 | 168,68 | 166,04 | 167,90 | 166,27 | 204.700 |
29 dic 2023 | 165,41 | 167,38 | 164,96 | 165,94 | 164,33 | 132.000 |
28 dic 2023 | 168,75 | 169,73 | 166,22 | 166,67 | 165,05 | 109.100 |
27 dic 2023 | 168,00 | 170,89 | 168,00 | 169,30 | 167,65 | 260.000 |
26 dic 2023 | 167,46 | 169,57 | 166,36 | 167,91 | 166,28 | 184.400 |
22 dic 2023 | 166,67 | 169,73 | 165,71 | 167,04 | 165,42 | 242.000 |
21 dic 2023 | 163,50 | 165,93 | 162,51 | 165,87 | 164,26 | 344.000 |
20 dic 2023 | 166,08 | 169,28 | 161,70 | 162,05 | 160,47 | 248.200 |
19 dic 2023 | 160,77 | 166,94 | 160,77 | 165,24 | 163,63 | 302.200 |
18 dic 2023 | 161,42 | 162,18 | 159,24 | 159,77 | 158,22 | 347.700 |
15 dic 2023 | 156,88 | 159,05 | 155,08 | 157,90 | 156,37 | 460.700 |
14 dic 2023 | 160,00 | 160,67 | 156,06 | 156,21 | 154,69 | 364.400 |
13 dic 2023 | 156,24 | 158,01 | 153,97 | 157,55 | 156,02 | 600.300 |
12 dic 2023 | 160,37 | 160,46 | 155,22 | 156,71 | 155,19 | 343.500 |
11 dic 2023 | 162,61 | 163,37 | 159,15 | 161,64 | 160,07 | 572.300 |
08 dic 2023 | 166,97 | 168,77 | 163,55 | 164,10 | 162,50 | 295.900 |
07 dic 2023 | 165,85 | 168,57 | 165,29 | 166,86 | 165,24 | 380.100 |
06 dic 2023 | 166,30 | 174,04 | 164,76 | 165,64 | 164,03 | 522.800 |
05 dic 2023 | 166,83 | 168,43 | 164,63 | 166,65 | 165,03 | 550.900 |
04 dic 2023 | 171,12 | 172,80 | 166,05 | 167,05 | 165,43 | 380.400 |
01 dic 2023 | 167,03 | 174,84 | 166,33 | 172,76 | 171,08 | 510.600 |
30 nov 2023 | 163,65 | 167,16 | 163,65 | 165,96 | 164,35 | 364.900 |
29 nov 2023 | 163,39 | 163,39 | 160,32 | 162,31 | 160,73 | 205.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |