Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 164,80 | 167,65 | 164,30 | 167,05 | 167,05 | 1.893.508 |
25 abr 2024 | 165,40 | 165,60 | 161,05 | 162,65 | 162,65 | 1.922.033 |
25 abr 2024 | 1.4 Dividendo | |||||
24 abr 2024 | 155,00 | 167,25 | 153,10 | 166,45 | 165,05 | 4.133.349 |
23 abr 2024 | 152,80 | 155,15 | 152,60 | 153,90 | 152,61 | 1.748.596 |
22 abr 2024 | 156,05 | 158,00 | 152,80 | 152,80 | 151,51 | 1.723.810 |
19 abr 2024 | 158,30 | 158,45 | 155,60 | 155,60 | 154,29 | 2.246.581 |
18 abr 2024 | 160,75 | 160,90 | 159,10 | 159,40 | 158,06 | 1.555.442 |
17 abr 2024 | 158,50 | 162,50 | 157,60 | 160,25 | 158,90 | 1.275.722 |
16 abr 2024 | 160,35 | 161,00 | 158,90 | 160,10 | 158,75 | 1.623.642 |
15 abr 2024 | 160,65 | 164,90 | 160,65 | 162,15 | 160,79 | 1.006.633 |
12 abr 2024 | 159,70 | 162,05 | 159,40 | 159,50 | 158,16 | 1.097.755 |
11 abr 2024 | 158,70 | 160,55 | 156,20 | 158,00 | 156,67 | 1.958.858 |
10 abr 2024 | 158,80 | 160,20 | 157,35 | 159,15 | 157,81 | 1.166.164 |
09 abr 2024 | 159,20 | 160,30 | 157,95 | 158,55 | 157,22 | 1.017.190 |
08 abr 2024 | 158,00 | 160,40 | 158,00 | 159,80 | 158,46 | 1.603.793 |
05 abr 2024 | 157,00 | 157,70 | 154,90 | 157,35 | 156,03 | 1.813.666 |
04 abr 2024 | 158,95 | 159,85 | 158,25 | 159,50 | 158,16 | 1.057.138 |
03 abr 2024 | 158,50 | 159,65 | 158,20 | 158,95 | 157,61 | 1.220.448 |
02 abr 2024 | 159,70 | 161,05 | 157,70 | 158,40 | 157,07 | 1.788.925 |
28 mar 2024 | 160,60 | 161,15 | 157,95 | 158,15 | 156,82 | 1.495.687 |
27 mar 2024 | 163,00 | 163,30 | 159,55 | 160,45 | 159,10 | 2.090.899 |
26 mar 2024 | 164,25 | 164,40 | 161,30 | 163,85 | 162,47 | 1.401.693 |
25 mar 2024 | 166,35 | 166,75 | 164,25 | 164,45 | 163,07 | 1.148.115 |
22 mar 2024 | 164,50 | 166,60 | 163,00 | 166,35 | 164,95 | 1.212.210 |
21 mar 2024 | 162,65 | 164,85 | 161,80 | 164,85 | 163,46 | 1.352.093 |
20 mar 2024 | 159,65 | 161,85 | 158,95 | 160,75 | 159,40 | 1.538.685 |
19 mar 2024 | 158,70 | 161,00 | 158,35 | 159,65 | 158,31 | 1.169.726 |
18 mar 2024 | 161,00 | 161,45 | 159,35 | 159,75 | 158,41 | 1.378.975 |
15 mar 2024 | 160,35 | 162,60 | 159,90 | 161,00 | 159,65 | 3.585.429 |
14 mar 2024 | 161,10 | 161,80 | 159,90 | 160,40 | 159,05 | 1.651.667 |
13 mar 2024 | 161,35 | 161,95 | 160,40 | 160,80 | 159,45 | 1.639.256 |
12 mar 2024 | 158,40 | 161,50 | 158,40 | 161,05 | 159,70 | 2.079.718 |
11 mar 2024 | 159,30 | 159,30 | 155,80 | 157,85 | 156,52 | 1.952.740 |
08 mar 2024 | 159,00 | 161,50 | 158,55 | 160,45 | 159,10 | 1.336.203 |
07 mar 2024 | 156,50 | 159,20 | 155,45 | 158,90 | 157,56 | 1.651.114 |
06 mar 2024 | 155,00 | 156,85 | 153,15 | 156,80 | 155,48 | 1.660.924 |
05 mar 2024 | 154,90 | 156,25 | 153,70 | 155,35 | 154,04 | 1.817.533 |
04 mar 2024 | 156,00 | 156,15 | 154,15 | 155,35 | 154,04 | 1.649.366 |
01 mar 2024 | 155,80 | 156,20 | 154,05 | 155,00 | 153,70 | 1.969.963 |
29 feb 2024 | 155,95 | 156,40 | 154,10 | 154,85 | 153,55 | 3.802.440 |
28 feb 2024 | 155,10 | 155,75 | 154,05 | 155,50 | 154,19 | 2.074.173 |
27 feb 2024 | 156,50 | 156,70 | 154,05 | 155,30 | 153,99 | 2.423.497 |
26 feb 2024 | 154,35 | 156,50 | 153,00 | 156,40 | 155,08 | 2.122.334 |
23 feb 2024 | 154,90 | 155,65 | 153,70 | 154,35 | 153,05 | 2.025.140 |
22 feb 2024 | 154,00 | 156,15 | 153,95 | 154,90 | 153,60 | 3.030.570 |
21 feb 2024 | 151,10 | 151,80 | 149,90 | 151,40 | 150,13 | 1.271.390 |
20 feb 2024 | 152,35 | 153,00 | 149,60 | 151,10 | 149,83 | 1.420.313 |
19 feb 2024 | 152,80 | 153,50 | 151,70 | 152,95 | 151,66 | 1.523.103 |
16 feb 2024 | 148,95 | 154,10 | 148,80 | 154,10 | 152,80 | 2.882.534 |
15 feb 2024 | 147,55 | 150,40 | 147,00 | 148,05 | 146,80 | 1.743.513 |
14 feb 2024 | 145,60 | 147,20 | 145,45 | 146,40 | 145,17 | 884.170 |
13 feb 2024 | 147,75 | 147,75 | 143,45 | 145,60 | 144,38 | 1.375.777 |
12 feb 2024 | 148,00 | 148,75 | 147,25 | 147,95 | 146,71 | 787.948 |
09 feb 2024 | 148,00 | 149,85 | 147,05 | 147,70 | 146,46 | 1.189.283 |
08 feb 2024 | 146,20 | 148,10 | 146,10 | 148,05 | 146,80 | 864.449 |
07 feb 2024 | 147,45 | 147,75 | 145,10 | 146,10 | 144,87 | 2.036.438 |
06 feb 2024 | 147,20 | 148,25 | 145,70 | 147,45 | 146,21 | 1.378.162 |
05 feb 2024 | 148,25 | 148,45 | 145,30 | 145,55 | 144,33 | 1.443.013 |
02 feb 2024 | 149,60 | 149,90 | 147,70 | 148,40 | 147,15 | 1.203.956 |
01 feb 2024 | 144,75 | 148,40 | 144,15 | 147,80 | 146,56 | 1.397.434 |
31 ene 2024 | 144,45 | 145,45 | 144,00 | 144,75 | 143,53 | 1.851.904 |
30 ene 2024 | 144,20 | 145,30 | 143,30 | 144,05 | 142,84 | 816.844 |
29 ene 2024 | 141,60 | 144,80 | 141,10 | 143,85 | 142,64 | 1.072.226 |
26 ene 2024 | 143,00 | 144,70 | 141,00 | 142,40 | 141,20 | 1.736.917 |
25 ene 2024 | 148,60 | 150,50 | 142,00 | 143,50 | 142,29 | 4.702.802 |
24 ene 2024 | 148,60 | 149,65 | 146,55 | 148,20 | 146,95 | 1.386.332 |
23 ene 2024 | 147,30 | 147,45 | 145,00 | 146,65 | 145,42 | 1.652.196 |
22 ene 2024 | 144,45 | 146,90 | 143,70 | 146,45 | 145,22 | 2.058.779 |
19 ene 2024 | 142,50 | 143,75 | 142,20 | 142,75 | 141,55 | 1.915.639 |
18 ene 2024 | 141,10 | 142,80 | 140,35 | 142,15 | 140,95 | 1.797.593 |
17 ene 2024 | 141,20 | 141,40 | 139,45 | 140,80 | 139,62 | 1.451.246 |
16 ene 2024 | 141,50 | 143,25 | 140,60 | 142,90 | 141,70 | 1.279.770 |
15 ene 2024 | 142,95 | 143,00 | 141,50 | 141,80 | 140,61 | 673.312 |
12 ene 2024 | 141,60 | 142,55 | 141,15 | 142,30 | 141,10 | 1.217.714 |
11 ene 2024 | 142,85 | 144,20 | 140,45 | 140,55 | 139,37 | 1.450.966 |
10 ene 2024 | 140,75 | 142,00 | 140,60 | 141,15 | 139,96 | 1.512.830 |
09 ene 2024 | 142,45 | 142,55 | 140,20 | 141,45 | 140,26 | 1.016.787 |
08 ene 2024 | 141,05 | 142,25 | 140,05 | 142,25 | 141,05 | 1.460.154 |
05 ene 2024 | 142,45 | 142,75 | 140,10 | 140,60 | 139,42 | 874.897 |
04 ene 2024 | 144,70 | 145,25 | 142,00 | 143,60 | 142,39 | 1.801.878 |
03 ene 2024 | 147,05 | 147,05 | 143,85 | 144,75 | 143,53 | 1.220.420 |
02 ene 2024 | 149,85 | 150,40 | 146,90 | 147,05 | 145,81 | 1.351.190 |
29 dic 2023 | 148,50 | 150,00 | 148,50 | 149,40 | 148,14 | 1.049.579 |
28 dic 2023 | 148,65 | 149,35 | 147,85 | 148,50 | 147,25 | 1.075.810 |
27 dic 2023 | 147,10 | 149,15 | 147,10 | 148,30 | 147,05 | 2.000.853 |
22 dic 2023 | 146,85 | 147,90 | 145,90 | 147,10 | 145,86 | 1.808.152 |
21 dic 2023 | 147,60 | 147,70 | 146,25 | 147,05 | 145,81 | 2.208.345 |
20 dic 2023 | 146,05 | 148,00 | 145,35 | 147,85 | 146,61 | 2.426.106 |
19 dic 2023 | 144,55 | 146,70 | 144,55 | 146,30 | 145,07 | 1.825.171 |
18 dic 2023 | 146,10 | 146,10 | 144,00 | 144,15 | 142,94 | 1.825.809 |
15 dic 2023 | 143,50 | 146,50 | 143,50 | 146,45 | 145,22 | 2.733.622 |
14 dic 2023 | 143,95 | 144,75 | 142,00 | 143,20 | 142,00 | 2.247.804 |
13 dic 2023 | 143,40 | 143,70 | 141,95 | 141,95 | 140,76 | 2.201.945 |
12 dic 2023 | 142,70 | 143,40 | 142,25 | 143,05 | 141,85 | 1.837.347 |
11 dic 2023 | 141,05 | 143,00 | 140,90 | 143,00 | 141,80 | 2.158.157 |
08 dic 2023 | 139,65 | 141,65 | 139,35 | 141,05 | 139,86 | 1.400.083 |
07 dic 2023 | 141,15 | 141,65 | 139,35 | 139,65 | 138,48 | 1.753.372 |
06 dic 2023 | 138,80 | 141,75 | 138,80 | 141,30 | 140,11 | 1.913.367 |
05 dic 2023 | 137,95 | 138,90 | 137,65 | 138,70 | 137,53 | 1.258.739 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |