Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 162,75 | 162,80 | 161,05 | 162,15 | 162,15 | - |
04 jul 2024 | 163,05 | 163,10 | 162,75 | 162,75 | 162,75 | - |
03 jul 2024 | 165,05 | 165,05 | 163,00 | 163,00 | 163,00 | - |
02 jul 2024 | 164,25 | 165,00 | 164,00 | 164,00 | 164,00 | - |
01 jul 2024 | 167,50 | 167,75 | 165,45 | 165,45 | 165,45 | - |
28 jun 2024 | 166,35 | 168,80 | 166,35 | 168,40 | 168,40 | - |
27 jun 2024 | 166,50 | 166,55 | 166,10 | 166,45 | 166,45 | - |
26 jun 2024 | 167,80 | 168,00 | 166,20 | 166,80 | 166,80 | - |
25 jun 2024 | 171,50 | 171,65 | 168,00 | 168,00 | 168,00 | - |
24 jun 2024 | 170,00 | 172,00 | 170,00 | 172,00 | 172,00 | - |
21 jun 2024 | 170,60 | 170,85 | 169,55 | 170,25 | 170,25 | - |
20 jun 2024 | 169,90 | 170,95 | 169,90 | 170,10 | 170,10 | - |
19 jun 2024 | 169,55 | 169,65 | 169,40 | 169,50 | 169,50 | - |
18 jun 2024 | 166,95 | 168,80 | 166,55 | 168,80 | 168,80 | - |
17 jun 2024 | 165,20 | 167,45 | 164,60 | 167,45 | 167,45 | - |
14 jun 2024 | 168,50 | 168,50 | 164,20 | 164,60 | 164,60 | - |
13 jun 2024 | 167,55 | 167,85 | 165,95 | 167,85 | 167,85 | - |
12 jun 2024 | 164,75 | 166,15 | 164,60 | 166,15 | 166,15 | - |
11 jun 2024 | 164,70 | 164,70 | 164,15 | 164,15 | 164,15 | - |
10 jun 2024 | 164,30 | 165,25 | 164,05 | 165,00 | 165,00 | - |
07 jun 2024 | 163,20 | 164,40 | 162,90 | 164,40 | 164,40 | - |
06 jun 2024 | 165,75 | 165,85 | 163,30 | 163,30 | 163,30 | - |
05 jun 2024 | 164,95 | 166,30 | 164,75 | 166,30 | 166,30 | - |
04 jun 2024 | 165,65 | 165,65 | 163,70 | 163,70 | 163,70 | - |
03 jun 2024 | 169,40 | 169,40 | 165,00 | 165,00 | 165,00 | - |
31 may 2024 | 166,85 | 166,90 | 165,95 | 165,95 | 165,95 | - |
31 may 2024 | 0.51 Dividendo | |||||
30 may 2024 | 166,30 | 167,50 | 166,05 | 167,30 | 166,79 | - |
29 may 2024 | 168,60 | 168,60 | 167,70 | 167,70 | 167,19 | - |
28 may 2024 | 169,05 | 170,90 | 169,00 | 169,25 | 168,73 | - |
27 may 2024 | 169,25 | 169,40 | 169,00 | 169,40 | 168,88 | - |
24 may 2024 | 170,05 | 170,05 | 168,40 | 168,40 | 167,89 | - |
23 may 2024 | 172,95 | 172,95 | 170,65 | 170,65 | 170,13 | - |
22 may 2024 | 170,95 | 172,40 | 170,70 | 172,40 | 171,87 | - |
21 may 2024 | 169,70 | 170,15 | 169,50 | 170,15 | 169,63 | - |
20 may 2024 | 169,00 | 170,35 | 169,00 | 170,35 | 169,83 | - |
17 may 2024 | 169,10 | 169,35 | 169,00 | 169,30 | 168,78 | - |
16 may 2024 | 169,75 | 169,95 | 169,15 | 169,15 | 168,63 | - |
15 may 2024 | 169,35 | 170,15 | 169,15 | 169,50 | 168,98 | - |
14 may 2024 | 170,40 | 170,40 | 169,05 | 169,05 | 168,53 | - |
13 may 2024 | 171,90 | 171,90 | 170,05 | 170,05 | 169,53 | - |
10 may 2024 | 171,80 | 172,00 | 171,80 | 172,00 | 171,48 | - |
09 may 2024 | 170,40 | 170,60 | 170,40 | 170,50 | 169,98 | - |
08 may 2024 | 168,85 | 170,05 | 168,80 | 170,05 | 169,53 | - |
07 may 2024 | 168,55 | 169,55 | 168,55 | 169,55 | 169,03 | - |
06 may 2024 | 166,05 | 167,65 | 166,05 | 167,65 | 167,14 | - |
03 may 2024 | 165,95 | 166,15 | 164,85 | 165,05 | 164,55 | - |
02 may 2024 | 165,45 | 165,95 | 164,60 | 165,10 | 164,60 | - |
30 abr 2024 | 168,00 | 169,15 | 167,50 | 168,60 | 168,09 | - |
29 abr 2024 | 168,00 | 168,05 | 166,90 | 166,90 | 166,39 | - |
26 abr 2024 | 166,90 | 168,90 | 166,70 | 168,90 | 168,39 | - |
25 abr 2024 | 159,35 | 168,00 | 158,75 | 168,00 | 167,49 | - |
24 abr 2024 | 160,75 | 160,75 | 160,20 | 160,20 | 159,71 | - |
23 abr 2024 | 159,45 | 160,70 | 159,05 | 160,70 | 160,21 | - |
22 abr 2024 | 159,25 | 159,80 | 159,25 | 159,70 | 159,21 | - |
19 abr 2024 | 157,10 | 158,80 | 157,10 | 158,80 | 158,32 | - |
18 abr 2024 | 158,70 | 159,15 | 158,25 | 158,50 | 158,02 | - |
17 abr 2024 | 160,70 | 161,10 | 158,25 | 158,25 | 157,77 | - |
16 abr 2024 | 160,05 | 160,60 | 159,30 | 160,60 | 160,11 | - |
15 abr 2024 | 161,60 | 161,70 | 159,75 | 159,75 | 159,26 | - |
12 abr 2024 | 161,50 | 162,35 | 160,40 | 160,40 | 159,91 | - |
11 abr 2024 | 161,40 | 161,80 | 160,80 | 161,80 | 161,31 | - |
10 abr 2024 | 163,10 | 163,10 | 161,15 | 161,15 | 160,66 | - |
09 abr 2024 | 161,75 | 162,20 | 161,45 | 162,20 | 161,71 | - |
08 abr 2024 | 161,75 | 162,65 | 161,75 | 162,25 | 161,76 | - |
05 abr 2024 | 159,65 | 161,60 | 159,60 | 161,60 | 161,11 | - |
04 abr 2024 | 160,60 | 161,40 | 160,55 | 161,40 | 160,91 | - |
03 abr 2024 | 160,60 | 160,85 | 160,60 | 160,60 | 160,11 | - |
02 abr 2024 | 163,00 | 163,05 | 161,10 | 161,10 | 160,61 | - |
28 mar 2024 | 163,00 | 164,00 | 163,00 | 164,00 | 163,50 | - |
27 mar 2024 | 161,00 | 162,60 | 161,00 | 162,40 | 161,90 | - |
26 mar 2024 | 161,00 | 162,20 | 161,00 | 162,20 | 161,71 | - |
25 mar 2024 | 162,40 | 162,80 | 162,20 | 162,20 | 161,71 | - |
22 mar 2024 | 163,00 | 163,40 | 163,00 | 163,20 | 162,70 | - |
21 mar 2024 | 160,20 | 162,80 | 160,20 | 162,80 | 162,30 | - |
20 mar 2024 | 160,60 | 160,80 | 160,20 | 160,20 | 159,71 | - |
19 mar 2024 | 159,80 | 160,80 | 159,80 | 160,80 | 160,31 | - |
18 mar 2024 | 160,60 | 160,60 | 160,20 | 160,60 | 160,11 | - |
15 mar 2024 | 160,20 | 160,80 | 160,20 | 160,80 | 160,31 | - |
14 mar 2024 | 161,40 | 161,60 | 159,20 | 160,00 | 159,51 | - |
13 mar 2024 | 159,80 | 161,40 | 159,60 | 161,40 | 160,91 | - |
12 mar 2024 | 155,60 | 159,40 | 155,40 | 159,40 | 158,91 | - |
11 mar 2024 | 155,60 | 155,60 | 154,60 | 155,40 | 154,93 | - |
08 mar 2024 | 156,40 | 156,80 | 156,20 | 156,20 | 155,72 | - |
07 mar 2024 | 156,00 | 157,20 | 156,00 | 156,20 | 155,72 | - |
06 mar 2024 | 153,60 | 155,80 | 153,60 | 155,80 | 155,33 | - |
05 mar 2024 | 153,80 | 155,00 | 153,80 | 154,40 | 153,93 | - |
04 mar 2024 | 153,40 | 155,00 | 153,40 | 154,60 | 154,13 | - |
01 mar 2024 | 153,20 | 153,80 | 152,80 | 153,80 | 153,33 | - |
29 feb 2024 | 151,20 | 151,60 | 150,60 | 151,60 | 151,14 | - |
28 feb 2024 | 150,40 | 152,00 | 150,40 | 151,60 | 151,14 | - |
28 feb 2024 | 0.51 Dividendo | |||||
27 feb 2024 | 151,20 | 152,20 | 150,60 | 150,60 | 149,63 | - |
26 feb 2024 | 151,00 | 151,20 | 150,60 | 150,60 | 149,63 | - |
23 feb 2024 | 150,20 | 150,40 | 150,00 | 150,00 | 149,04 | - |
22 feb 2024 | 147,80 | 149,60 | 147,80 | 149,60 | 148,64 | - |
21 feb 2024 | 147,60 | 147,80 | 147,20 | 147,40 | 146,45 | - |
20 feb 2024 | 148,80 | 148,80 | 147,20 | 147,20 | 146,25 | - |
19 feb 2024 | 149,40 | 149,60 | 149,40 | 149,40 | 148,44 | - |
16 feb 2024 | 150,40 | 151,40 | 150,40 | 150,60 | 149,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |