Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 187,43 | 187,46 | 186,86 | 187,19 | 187,19 | 12.053 |
05 jul 2024 | 186,50 | 187,18 | 186,10 | 187,18 | 187,18 | 4200 |
03 jul 2024 | 184,94 | 186,08 | 184,94 | 186,08 | 186,08 | 30.600 |
02 jul 2024 | 182,82 | 184,51 | 182,82 | 184,51 | 184,51 | 7300 |
01 jul 2024 | 183,71 | 183,75 | 182,91 | 183,26 | 183,26 | 13.000 |
28 jun 2024 | 183,94 | 184,38 | 183,13 | 183,27 | 183,27 | 4800 |
27 jun 2024 | 183,54 | 183,91 | 183,19 | 183,43 | 183,43 | 3700 |
26 jun 2024 | 182,84 | 183,48 | 182,84 | 183,48 | 183,48 | 6400 |
25 jun 2024 | 183,22 | 183,61 | 182,96 | 183,61 | 183,61 | 6200 |
24 jun 2024 | 183,32 | 184,31 | 183,17 | 183,17 | 183,17 | 10.900 |
21 jun 2024 | 183,00 | 183,16 | 182,71 | 183,03 | 183,03 | 13.500 |
20 jun 2024 | 184,03 | 184,33 | 183,24 | 183,65 | 183,65 | 7000 |
18 jun 2024 | 183,19 | 183,99 | 183,19 | 183,86 | 183,86 | 11.100 |
17 jun 2024 | 181,78 | 183,70 | 181,65 | 183,23 | 183,23 | 7300 |
14 jun 2024 | 181,40 | 182,20 | 181,13 | 182,20 | 182,20 | 8100 |
13 jun 2024 | 182,49 | 182,49 | 181,73 | 182,47 | 182,47 | 6500 |
12 jun 2024 | 183,41 | 183,69 | 182,99 | 182,99 | 182,99 | 5100 |
11 jun 2024 | 180,41 | 181,02 | 179,74 | 181,00 | 181,00 | 3500 |
11 jun 2024 | 1.493 Dividendo | |||||
10 jun 2024 | 181,84 | 182,99 | 181,69 | 182,85 | 181,36 | 6200 |
07 jun 2024 | 182,72 | 183,12 | 182,35 | 182,35 | 180,86 | 1600 |
06 jun 2024 | 183,01 | 183,24 | 182,90 | 183,11 | 181,61 | 3300 |
05 jun 2024 | 181,81 | 182,85 | 181,15 | 182,85 | 181,35 | 7400 |
04 jun 2024 | 180,65 | 180,73 | 179,88 | 180,66 | 179,18 | 8800 |
03 jun 2024 | 181,71 | 181,75 | 180,24 | 181,18 | 179,70 | 4600 |
31 may 2024 | 180,04 | 180,84 | 178,57 | 180,81 | 179,33 | 9800 |
30 may 2024 | 180,00 | 180,29 | 179,56 | 179,56 | 178,10 | 5500 |
29 may 2024 | 180,03 | 180,52 | 180,00 | 180,09 | 178,62 | 8300 |
28 may 2024 | 182,45 | 182,45 | 181,69 | 181,76 | 180,27 | 13.100 |
24 may 2024 | 181,81 | 182,47 | 181,81 | 182,12 | 180,63 | 7000 |
23 may 2024 | 183,41 | 183,41 | 180,67 | 180,96 | 179,49 | 4800 |
22 may 2024 | 182,77 | 182,84 | 182,04 | 182,20 | 180,71 | 6100 |
21 may 2024 | 182,66 | 183,03 | 182,46 | 183,03 | 181,53 | 10.000 |
20 may 2024 | 182,85 | 183,41 | 182,81 | 182,81 | 181,32 | 5600 |
17 may 2024 | 182,52 | 182,84 | 182,29 | 182,68 | 181,19 | 6700 |
16 may 2024 | 182,88 | 182,88 | 182,46 | 182,48 | 180,99 | 6100 |
15 may 2024 | 181,58 | 182,68 | 181,36 | 182,68 | 181,19 | 6100 |
14 may 2024 | 179,70 | 180,61 | 179,70 | 180,61 | 179,14 | 34.900 |
13 may 2024 | 179,69 | 179,93 | 179,45 | 179,51 | 178,05 | 3500 |
10 may 2024 | 179,81 | 179,87 | 179,02 | 179,38 | 177,92 | 5100 |
09 may 2024 | 177,83 | 178,82 | 177,83 | 178,82 | 177,36 | 2500 |
08 may 2024 | 177,67 | 178,11 | 177,64 | 177,99 | 176,53 | 3100 |
07 may 2024 | 177,89 | 178,36 | 177,77 | 177,98 | 176,53 | 5100 |
06 may 2024 | 176,99 | 177,64 | 176,88 | 177,64 | 176,19 | 3900 |
03 may 2024 | 176,12 | 176,29 | 175,33 | 176,21 | 174,77 | 3900 |
02 may 2024 | 172,71 | 174,01 | 172,67 | 174,01 | 172,59 | 4300 |
01 may 2024 | 172,23 | 174,20 | 171,92 | 172,15 | 170,74 | 7300 |
30 abr 2024 | 174,32 | 174,54 | 172,68 | 172,68 | 171,27 | 4800 |
29 abr 2024 | 175,01 | 175,24 | 174,75 | 175,10 | 173,67 | 5100 |
26 abr 2024 | 173,77 | 174,74 | 173,77 | 174,38 | 172,96 | 3100 |
25 abr 2024 | 171,12 | 172,71 | 170,69 | 172,71 | 171,30 | 4100 |
24 abr 2024 | 173,62 | 173,64 | 172,90 | 173,30 | 171,88 | 4900 |
23 abr 2024 | 171,90 | 173,40 | 171,90 | 173,29 | 171,88 | 4600 |
22 abr 2024 | 170,42 | 171,51 | 170,29 | 171,24 | 169,84 | 5700 |
19 abr 2024 | 170,56 | 170,79 | 169,46 | 169,52 | 168,14 | 9100 |
18 abr 2024 | 170,95 | 172,24 | 170,80 | 170,80 | 169,41 | 3000 |
17 abr 2024 | 172,55 | 172,55 | 170,77 | 171,08 | 169,68 | 7900 |
16 abr 2024 | 171,77 | 172,13 | 171,59 | 171,79 | 170,39 | 9800 |
15 abr 2024 | 175,65 | 175,82 | 172,36 | 172,62 | 171,21 | 12.600 |
12 abr 2024 | 175,74 | 175,77 | 173,79 | 174,16 | 172,74 | 8800 |
11 abr 2024 | 176,70 | 177,59 | 175,48 | 177,36 | 175,92 | 5700 |
10 abr 2024 | 176,11 | 176,75 | 175,83 | 176,40 | 174,95 | 4900 |
09 abr 2024 | 178,64 | 178,64 | 177,62 | 178,35 | 176,89 | 3200 |
08 abr 2024 | 178,24 | 178,42 | 177,82 | 177,99 | 176,54 | 12.300 |
05 abr 2024 | 176,55 | 178,18 | 176,55 | 177,80 | 176,35 | 5700 |
04 abr 2024 | 179,66 | 179,73 | 176,45 | 176,45 | 175,01 | 4500 |
03 abr 2024 | 177,36 | 178,72 | 177,36 | 178,24 | 176,78 | 6000 |
02 abr 2024 | 177,77 | 177,90 | 177,25 | 177,81 | 176,36 | 6400 |
01 abr 2024 | 179,31 | 179,66 | 178,55 | 179,25 | 177,79 | 20.900 |
28 mar 2024 | 179,30 | 179,55 | 179,16 | 179,49 | 178,03 | 48.900 |
27 mar 2024 | 178,94 | 179,35 | 178,60 | 179,35 | 177,89 | 3300 |
26 mar 2024 | 179,05 | 179,16 | 178,21 | 178,21 | 176,75 | 8600 |
25 mar 2024 | 178,45 | 178,98 | 178,45 | 178,49 | 177,03 | 8900 |
22 mar 2024 | 179,22 | 179,41 | 179,15 | 179,18 | 177,71 | 3000 |
21 mar 2024 | 179,96 | 180,20 | 179,62 | 179,62 | 178,15 | 5400 |
20 mar 2024 | 177,46 | 179,01 | 177,22 | 179,01 | 177,55 | 6600 |
19 mar 2024 | 176,37 | 177,39 | 176,01 | 177,37 | 175,92 | 5000 |
18 mar 2024 | 177,28 | 177,65 | 176,80 | 176,91 | 175,47 | 8500 |
15 mar 2024 | 176,38 | 176,55 | 175,88 | 176,04 | 174,60 | 7200 |
14 mar 2024 | 176,98 | 177,65 | 176,35 | 177,07 | 175,62 | 5400 |
13 mar 2024 | 178,03 | 178,15 | 177,87 | 177,87 | 176,42 | 3600 |
12 mar 2024 | 176,90 | 178,17 | 176,90 | 178,17 | 176,71 | 6300 |
11 mar 2024 | 176,05 | 176,44 | 175,70 | 176,31 | 174,87 | 4900 |
08 mar 2024 | 177,80 | 177,80 | 176,58 | 176,65 | 175,21 | 6200 |
07 mar 2024 | 176,49 | 177,77 | 176,49 | 177,45 | 176,00 | 6700 |
06 mar 2024 | 175,57 | 175,84 | 175,42 | 175,58 | 174,15 | 3100 |
05 mar 2024 | 175,05 | 175,05 | 173,64 | 174,22 | 172,80 | 6700 |
04 mar 2024 | 175,67 | 176,27 | 175,51 | 175,53 | 174,10 | 12.100 |
01 mar 2024 | 174,74 | 176,19 | 174,60 | 175,99 | 174,56 | 7700 |
29 feb 2024 | 174,60 | 174,60 | 173,77 | 174,55 | 173,12 | 5200 |
28 feb 2024 | 173,66 | 173,78 | 173,21 | 173,49 | 172,07 | 17.900 |
27 feb 2024 | 174,19 | 174,36 | 174,09 | 174,36 | 172,94 | 2900 |
26 feb 2024 | 174,63 | 174,70 | 174,05 | 174,05 | 172,63 | 7400 |
23 feb 2024 | 174,75 | 175,06 | 174,41 | 174,65 | 173,22 | 5800 |
22 feb 2024 | 173,42 | 174,66 | 173,42 | 174,58 | 173,15 | 6300 |
21 feb 2024 | 170,84 | 171,35 | 170,50 | 171,35 | 169,95 | 4400 |
20 feb 2024 | 171,57 | 171,63 | 171,16 | 171,28 | 169,88 | 6300 |
16 feb 2024 | 172,36 | 172,91 | 171,60 | 171,84 | 170,43 | 5400 |
15 feb 2024 | 171,18 | 172,20 | 171,18 | 172,18 | 170,77 | 7300 |
14 feb 2024 | 169,98 | 170,75 | 169,77 | 170,75 | 169,36 | 8400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |