Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 186,73 | 194,37 | 183,65 | 186,16 | 186,16 | 2.262.400 |
23 abr 2024 | 183,97 | 189,75 | 183,97 | 188,25 | 188,25 | 2.387.300 |
22 abr 2024 | 181,60 | 183,85 | 178,21 | 183,22 | 183,22 | 2.327.500 |
19 abr 2024 | 183,30 | 185,96 | 177,65 | 180,90 | 180,90 | 3.413.600 |
18 abr 2024 | 186,13 | 188,27 | 183,09 | 183,86 | 183,86 | 1.654.200 |
17 abr 2024 | 187,92 | 189,04 | 182,63 | 185,40 | 185,40 | 3.282.900 |
16 abr 2024 | 185,03 | 188,27 | 183,11 | 186,65 | 186,65 | 2.982.700 |
15 abr 2024 | 194,09 | 196,00 | 184,78 | 185,40 | 185,40 | 2.531.500 |
12 abr 2024 | 191,96 | 193,25 | 190,35 | 191,67 | 191,67 | 1.801.400 |
11 abr 2024 | 191,57 | 194,28 | 190,00 | 192,88 | 192,88 | 2.267.300 |
10 abr 2024 | 183,50 | 193,83 | 182,50 | 191,08 | 191,08 | 3.861.900 |
09 abr 2024 | 192,60 | 194,84 | 185,05 | 188,10 | 188,10 | 1.958.600 |
08 abr 2024 | 194,87 | 197,64 | 188,11 | 191,98 | 191,98 | 1.663.500 |
05 abr 2024 | 182,32 | 194,85 | 181,42 | 193,08 | 193,08 | 4.330.700 |
04 abr 2024 | 193,44 | 195,50 | 182,96 | 183,11 | 183,11 | 3.747.800 |
03 abr 2024 | 188,48 | 193,21 | 186,87 | 190,26 | 190,26 | 2.555.800 |
02 abr 2024 | 184,68 | 188,37 | 184,12 | 188,13 | 188,13 | 1.875.500 |
01 abr 2024 | 186,03 | 188,81 | 183,40 | 185,98 | 185,98 | 1.977.500 |
28 mar 2024 | 185,03 | 186,83 | 183,34 | 184,85 | 184,85 | 2.050.800 |
27 mar 2024 | 188,08 | 190,12 | 182,34 | 184,89 | 184,89 | 2.452.100 |
26 mar 2024 | 189,90 | 198,83 | 184,48 | 185,41 | 185,41 | 4.228.700 |
25 mar 2024 | 180,00 | 189,05 | 179,54 | 187,26 | 187,26 | 3.570.600 |
22 mar 2024 | 175,00 | 178,37 | 174,21 | 178,24 | 178,24 | 1.608.100 |
21 mar 2024 | 177,46 | 177,81 | 172,37 | 174,13 | 174,13 | 2.212.100 |
20 mar 2024 | 172,92 | 176,77 | 172,65 | 175,71 | 175,71 | 1.969.200 |
19 mar 2024 | 169,00 | 174,01 | 168,26 | 172,41 | 172,41 | 1.922.200 |
18 mar 2024 | 167,69 | 171,08 | 166,19 | 168,84 | 168,84 | 2.006.800 |
15 mar 2024 | 164,18 | 168,39 | 162,67 | 165,52 | 165,52 | 4.530.900 |
14 mar 2024 | 167,85 | 168,39 | 163,27 | 164,64 | 164,64 | 3.012.300 |
13 mar 2024 | 171,24 | 171,31 | 166,44 | 167,86 | 167,86 | 1.639.000 |
12 mar 2024 | 166,57 | 169,06 | 164,20 | 168,37 | 168,37 | 2.617.000 |
11 mar 2024 | 170,31 | 170,96 | 166,40 | 167,91 | 167,91 | 2.601.700 |
08 mar 2024 | 179,58 | 179,83 | 168,46 | 170,57 | 170,57 | 3.196.900 |
07 mar 2024 | 181,75 | 182,05 | 176,21 | 179,58 | 179,58 | 1.967.800 |
07 mar 2024 | 0.353 Dividendo | |||||
06 mar 2024 | 176,77 | 180,81 | 175,01 | 179,98 | 179,63 | 2.073.600 |
05 mar 2024 | 177,39 | 185,58 | 175,42 | 176,77 | 176,42 | 4.323.800 |
04 mar 2024 | 172,96 | 177,04 | 169,62 | 175,99 | 175,64 | 3.818.200 |
01 mar 2024 | 167,04 | 170,31 | 165,05 | 169,99 | 169,66 | 4.554.500 |
29 feb 2024 | 171,18 | 171,31 | 163,37 | 168,45 | 168,12 | 4.536.900 |
28 feb 2024 | 158,48 | 170,98 | 156,50 | 170,83 | 170,49 | 8.227.500 |
27 feb 2024 | 135,00 | 156,67 | 135,00 | 155,76 | 155,45 | 4.888.300 |
26 feb 2024 | 134,68 | 135,20 | 132,93 | 133,22 | 132,96 | 1.494.700 |
23 feb 2024 | 133,49 | 134,15 | 131,35 | 133,99 | 133,73 | 2.052.200 |
22 feb 2024 | 132,40 | 134,06 | 131,65 | 133,39 | 133,13 | 1.529.900 |
21 feb 2024 | 132,29 | 132,58 | 130,14 | 131,40 | 131,14 | 983.400 |
20 feb 2024 | 131,00 | 132,06 | 129,39 | 131,80 | 131,54 | 2.121.200 |
16 feb 2024 | 131,26 | 132,66 | 130,49 | 131,16 | 130,90 | 1.295.700 |
15 feb 2024 | 129,92 | 131,62 | 128,83 | 131,50 | 131,24 | 1.348.900 |
14 feb 2024 | 128,30 | 129,43 | 127,69 | 128,67 | 128,42 | 1.372.300 |
13 feb 2024 | 127,91 | 128,81 | 126,73 | 127,91 | 127,66 | 1.503.700 |
12 feb 2024 | 131,82 | 132,19 | 127,96 | 128,51 | 128,26 | 1.206.900 |
09 feb 2024 | 130,02 | 132,51 | 130,00 | 132,17 | 131,91 | 1.245.300 |
08 feb 2024 | 132,55 | 133,97 | 130,17 | 130,72 | 130,46 | 1.228.700 |
07 feb 2024 | 131,96 | 133,80 | 130,81 | 132,50 | 132,24 | 2.087.600 |
06 feb 2024 | 127,76 | 131,49 | 127,19 | 131,01 | 130,75 | 2.656.900 |
05 feb 2024 | 127,90 | 128,42 | 125,85 | 127,03 | 126,78 | 1.878.000 |
02 feb 2024 | 127,01 | 133,07 | 126,43 | 129,71 | 129,46 | 3.781.700 |
01 feb 2024 | 122,00 | 127,70 | 122,00 | 127,63 | 127,38 | 1.937.400 |
31 ene 2024 | 122,78 | 124,18 | 121,36 | 122,00 | 121,76 | 1.666.100 |
30 ene 2024 | 121,33 | 122,31 | 120,70 | 121,88 | 121,64 | 1.285.500 |
29 ene 2024 | 121,09 | 121,74 | 120,00 | 121,01 | 120,77 | 1.801.500 |
26 ene 2024 | 120,07 | 122,41 | 120,07 | 121,27 | 121,03 | 1.558.800 |
25 ene 2024 | 117,90 | 120,59 | 117,04 | 120,55 | 120,31 | 1.425.800 |
24 ene 2024 | 119,14 | 119,52 | 115,34 | 115,67 | 115,44 | 1.514.600 |
23 ene 2024 | 117,73 | 120,56 | 117,16 | 118,69 | 118,46 | 1.929.400 |
22 ene 2024 | 114,46 | 117,38 | 114,33 | 117,21 | 116,98 | 1.876.700 |
19 ene 2024 | 111,45 | 114,61 | 111,45 | 114,45 | 114,23 | 1.684.200 |
18 ene 2024 | 111,37 | 111,90 | 110,25 | 111,41 | 111,19 | 1.614.900 |
17 ene 2024 | 111,23 | 112,00 | 109,44 | 111,92 | 111,70 | 1.484.500 |
16 ene 2024 | 112,37 | 112,83 | 111,30 | 111,81 | 111,59 | 1.417.000 |
12 ene 2024 | 113,94 | 114,42 | 112,74 | 112,91 | 112,69 | 1.556.900 |
11 ene 2024 | 115,00 | 115,29 | 111,48 | 112,91 | 112,69 | 1.609.300 |
10 ene 2024 | 116,02 | 116,43 | 114,96 | 115,85 | 115,62 | 1.090.500 |
09 ene 2024 | 116,44 | 116,93 | 115,17 | 116,49 | 116,26 | 1.514.000 |
08 ene 2024 | 116,19 | 117,16 | 115,03 | 117,03 | 116,80 | 1.351.700 |
05 ene 2024 | 115,11 | 117,66 | 115,11 | 116,24 | 116,01 | 1.729.900 |
04 ene 2024 | 116,21 | 117,11 | 115,00 | 115,36 | 115,13 | 1.348.900 |
03 ene 2024 | 115,50 | 117,17 | 115,50 | 115,85 | 115,62 | 1.372.400 |
02 ene 2024 | 116,40 | 117,23 | 114,97 | 115,25 | 115,02 | 1.362.800 |
29 dic 2023 | 116,73 | 117,27 | 115,93 | 116,89 | 116,66 | 849.900 |
28 dic 2023 | 118,71 | 118,78 | 116,95 | 117,11 | 116,88 | 559.700 |
27 dic 2023 | 117,28 | 117,76 | 116,88 | 117,42 | 117,19 | 541.300 |
26 dic 2023 | 115,59 | 117,84 | 115,59 | 117,57 | 117,34 | 740.700 |
22 dic 2023 | 115,00 | 117,98 | 114,02 | 115,33 | 115,10 | 1.188.400 |
21 dic 2023 | 117,49 | 118,43 | 116,81 | 118,31 | 118,08 | 904.600 |
20 dic 2023 | 119,83 | 120,13 | 117,00 | 117,01 | 116,78 | 1.324.300 |
19 dic 2023 | 119,77 | 121,05 | 119,25 | 120,81 | 120,57 | 1.012.700 |
18 dic 2023 | 119,57 | 121,54 | 118,91 | 119,36 | 119,13 | 2.019.800 |
15 dic 2023 | 115,67 | 120,87 | 115,61 | 118,75 | 118,52 | 5.714.900 |
14 dic 2023 | 116,64 | 117,81 | 115,37 | 115,60 | 115,37 | 2.456.400 |
13 dic 2023 | 114,59 | 116,75 | 113,53 | 116,43 | 116,20 | 1.731.100 |
12 dic 2023 | 116,16 | 116,40 | 113,85 | 114,49 | 114,27 | 1.846.200 |
11 dic 2023 | 111,55 | 116,30 | 110,67 | 116,15 | 115,92 | 2.582.900 |
08 dic 2023 | 109,99 | 111,61 | 109,65 | 111,21 | 110,99 | 2.627.300 |
07 dic 2023 | 113,26 | 113,44 | 109,45 | 110,53 | 110,31 | 3.497.000 |
06 dic 2023 | 119,34 | 119,67 | 112,22 | 112,63 | 112,41 | 2.629.800 |
05 dic 2023 | 118,71 | 118,94 | 115,89 | 118,31 | 118,08 | 1.805.900 |
04 dic 2023 | 119,00 | 119,55 | 118,05 | 118,92 | 118,69 | 1.946.900 |
01 dic 2023 | 120,62 | 120,94 | 119,65 | 119,88 | 119,64 | 1.454.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |