Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 155,83 | 158,18 | 155,81 | 156,96 | 156,96 | 210.915 |
25 abr 2024 | 156,27 | 157,31 | 154,75 | 156,54 | 156,54 | 1.550.700 |
24 abr 2024 | 155,45 | 156,92 | 155,33 | 156,61 | 156,61 | 970.000 |
23 abr 2024 | 155,39 | 156,35 | 154,60 | 155,90 | 155,90 | 876.700 |
22 abr 2024 | 153,27 | 155,24 | 152,68 | 154,55 | 154,55 | 1.235.400 |
19 abr 2024 | 152,39 | 153,81 | 152,28 | 152,50 | 152,50 | 960.600 |
18 abr 2024 | 154,01 | 154,01 | 152,06 | 152,29 | 152,29 | 890.300 |
17 abr 2024 | 154,77 | 155,23 | 152,28 | 152,97 | 152,97 | 1.093.800 |
16 abr 2024 | 153,94 | 155,01 | 152,44 | 154,14 | 154,14 | 1.066.500 |
15 abr 2024 | 153,64 | 155,26 | 153,41 | 154,06 | 154,06 | 1.126.600 |
12 abr 2024 | 154,31 | 154,56 | 151,54 | 153,05 | 153,05 | 1.423.500 |
11 abr 2024 | 156,26 | 156,41 | 153,31 | 155,01 | 155,01 | 1.290.600 |
10 abr 2024 | 156,63 | 156,63 | 154,89 | 155,90 | 155,90 | 1.089.800 |
09 abr 2024 | 156,88 | 158,40 | 156,22 | 158,31 | 158,31 | 927.100 |
09 abr 2024 | 1.31 Dividendo | |||||
08 abr 2024 | 156,42 | 158,77 | 156,42 | 157,94 | 156,63 | 1.484.400 |
05 abr 2024 | 158,10 | 158,16 | 156,25 | 156,35 | 155,05 | 1.467.800 |
04 abr 2024 | 163,88 | 165,50 | 157,99 | 158,51 | 157,20 | 1.827.400 |
03 abr 2024 | 163,99 | 164,61 | 162,70 | 162,98 | 161,63 | 1.230.700 |
02 abr 2024 | 166,74 | 167,16 | 163,48 | 163,98 | 162,62 | 1.072.000 |
01 abr 2024 | 166,70 | 167,76 | 165,21 | 167,24 | 165,85 | 1.478.900 |
28 mar 2024 | 167,45 | 168,00 | 166,91 | 167,15 | 165,76 | 975.000 |
27 mar 2024 | 163,85 | 166,98 | 163,85 | 166,97 | 165,59 | 1.129.100 |
26 mar 2024 | 163,39 | 164,78 | 162,37 | 163,50 | 162,14 | 1.309.300 |
25 mar 2024 | 164,21 | 164,84 | 162,05 | 162,70 | 161,35 | 2.116.200 |
22 mar 2024 | 164,10 | 165,67 | 162,54 | 165,11 | 163,74 | 1.675.900 |
21 mar 2024 | 164,73 | 168,08 | 162,21 | 163,24 | 161,89 | 3.891.900 |
20 mar 2024 | 174,28 | 175,12 | 173,81 | 174,58 | 173,13 | 1.359.300 |
19 mar 2024 | 173,14 | 174,43 | 172,66 | 174,09 | 172,65 | 1.121.400 |
18 mar 2024 | 171,00 | 173,75 | 171,00 | 172,87 | 171,44 | 1.195.900 |
15 mar 2024 | 170,92 | 173,80 | 170,92 | 171,96 | 170,53 | 2.552.500 |
14 mar 2024 | 174,41 | 174,70 | 170,75 | 171,77 | 170,35 | 889.900 |
13 mar 2024 | 172,80 | 175,41 | 172,80 | 174,57 | 173,12 | 1.080.500 |
12 mar 2024 | 171,38 | 172,96 | 171,23 | 172,32 | 170,89 | 805.300 |
11 mar 2024 | 170,90 | 172,58 | 170,36 | 171,81 | 170,38 | 853.900 |
08 mar 2024 | 172,75 | 173,65 | 171,21 | 171,57 | 170,15 | 870.500 |
07 mar 2024 | 175,93 | 176,11 | 172,32 | 173,19 | 171,75 | 1.275.300 |
06 mar 2024 | 174,02 | 176,06 | 173,81 | 175,89 | 174,43 | 799.500 |
05 mar 2024 | 173,80 | 176,08 | 173,44 | 174,41 | 172,96 | 899.000 |
04 mar 2024 | 172,50 | 176,84 | 171,98 | 174,05 | 172,61 | 1.542.000 |
01 mar 2024 | 170,62 | 171,35 | 169,04 | 171,29 | 169,87 | 866.100 |
29 feb 2024 | 171,42 | 171,42 | 168,87 | 170,71 | 169,29 | 1.544.000 |
28 feb 2024 | 169,47 | 170,93 | 169,09 | 170,45 | 169,04 | 941.700 |
27 feb 2024 | 169,69 | 170,81 | 168,98 | 169,53 | 168,12 | 1.336.000 |
26 feb 2024 | 170,00 | 170,95 | 169,44 | 169,54 | 168,13 | 1.147.700 |
23 feb 2024 | 168,04 | 169,82 | 168,04 | 169,51 | 168,10 | 872.600 |
22 feb 2024 | 167,60 | 168,91 | 166,98 | 168,47 | 167,07 | 1.283.400 |
21 feb 2024 | 165,46 | 167,60 | 165,45 | 166,44 | 165,06 | 964.100 |
20 feb 2024 | 161,88 | 167,04 | 161,88 | 165,31 | 163,94 | 1.567.500 |
16 feb 2024 | 161,82 | 165,36 | 161,76 | 162,46 | 161,11 | 998.700 |
15 feb 2024 | 161,77 | 163,17 | 160,54 | 162,38 | 161,03 | 787.300 |
14 feb 2024 | 162,61 | 162,61 | 160,00 | 161,15 | 159,81 | 877.800 |
13 feb 2024 | 163,34 | 163,34 | 160,85 | 162,29 | 160,94 | 976.900 |
12 feb 2024 | 167,50 | 167,94 | 164,80 | 165,35 | 163,98 | 1.081.700 |
09 feb 2024 | 167,96 | 168,50 | 167,16 | 167,66 | 166,27 | 574.800 |
08 feb 2024 | 167,04 | 169,00 | 166,06 | 168,18 | 166,79 | 586.400 |
07 feb 2024 | 166,76 | 168,32 | 165,95 | 166,04 | 164,66 | 978.200 |
06 feb 2024 | 164,43 | 167,68 | 163,94 | 165,92 | 164,54 | 1.065.800 |
05 feb 2024 | 165,39 | 165,61 | 162,91 | 164,51 | 163,15 | 845.400 |
02 feb 2024 | 166,39 | 167,42 | 164,30 | 166,52 | 165,14 | 881.000 |
01 feb 2024 | 163,23 | 167,23 | 162,51 | 167,23 | 165,84 | 1.108.300 |
31 ene 2024 | 164,86 | 165,68 | 162,24 | 162,58 | 161,23 | 1.033.700 |
30 ene 2024 | 163,22 | 163,97 | 162,20 | 163,79 | 162,43 | 1.004.100 |
29 ene 2024 | 161,08 | 163,62 | 160,58 | 163,62 | 162,26 | 889.700 |
26 ene 2024 | 162,50 | 162,91 | 160,61 | 160,99 | 159,65 | 556.100 |
25 ene 2024 | 162,21 | 162,91 | 161,11 | 162,12 | 160,78 | 851.400 |
24 ene 2024 | 162,06 | 162,59 | 159,98 | 161,66 | 160,32 | 1.184.500 |
23 ene 2024 | 162,16 | 163,07 | 160,82 | 161,66 | 160,32 | 794.200 |
22 ene 2024 | 159,63 | 161,93 | 159,02 | 161,59 | 160,25 | 1.119.300 |
19 ene 2024 | 160,36 | 160,36 | 157,66 | 159,24 | 157,92 | 1.004.600 |
18 ene 2024 | 158,43 | 160,21 | 157,15 | 159,92 | 158,59 | 848.600 |
17 ene 2024 | 156,49 | 158,37 | 155,66 | 157,71 | 156,40 | 904.900 |
16 ene 2024 | 156,53 | 157,23 | 154,74 | 157,17 | 155,87 | 1.428.600 |
12 ene 2024 | 160,29 | 160,29 | 157,00 | 157,13 | 155,83 | 976.600 |
11 ene 2024 | 160,67 | 161,13 | 156,74 | 159,99 | 158,66 | 1.161.900 |
10 ene 2024 | 161,49 | 161,85 | 159,29 | 161,04 | 159,70 | 881.600 |
09 ene 2024 | 161,00 | 162,02 | 160,34 | 161,60 | 160,26 | 888.500 |
09 ene 2024 | 1.31 Dividendo | |||||
08 ene 2024 | 162,37 | 164,06 | 160,79 | 163,95 | 161,29 | 1.297.700 |
05 ene 2024 | 161,15 | 162,18 | 160,76 | 162,08 | 159,45 | 1.003.100 |
04 ene 2024 | 160,45 | 161,66 | 160,28 | 161,00 | 158,39 | 1.024.500 |
03 ene 2024 | 162,76 | 163,00 | 160,31 | 160,40 | 157,80 | 1.146.300 |
02 ene 2024 | 163,43 | 165,67 | 162,19 | 162,28 | 159,65 | 1.298.400 |
29 dic 2023 | 164,19 | 164,71 | 163,57 | 164,30 | 161,64 | 772.200 |
28 dic 2023 | 163,63 | 164,74 | 163,48 | 164,27 | 161,61 | 744.500 |
27 dic 2023 | 164,12 | 164,12 | 162,47 | 163,55 | 160,90 | 812.600 |
26 dic 2023 | 161,75 | 164,10 | 161,75 | 163,99 | 161,33 | 622.400 |
22 dic 2023 | 162,09 | 162,50 | 161,00 | 161,84 | 159,22 | 745.800 |
21 dic 2023 | 163,71 | 163,71 | 161,63 | 162,21 | 159,58 | 826.000 |
20 dic 2023 | 164,96 | 165,33 | 161,93 | 162,14 | 159,51 | 1.073.200 |
19 dic 2023 | 167,78 | 168,30 | 165,00 | 165,46 | 162,78 | 1.175.900 |
18 dic 2023 | 163,16 | 167,24 | 162,25 | 167,17 | 164,46 | 1.447.800 |
15 dic 2023 | 155,40 | 163,16 | 153,51 | 162,49 | 159,85 | 3.401.900 |
14 dic 2023 | 163,69 | 164,28 | 161,54 | 163,09 | 160,44 | 1.892.900 |
13 dic 2023 | 158,93 | 162,82 | 158,93 | 162,46 | 159,83 | 967.500 |
12 dic 2023 | 161,60 | 162,13 | 160,34 | 161,08 | 158,47 | 785.700 |
11 dic 2023 | 160,08 | 161,62 | 158,78 | 161,20 | 158,59 | 978.700 |
08 dic 2023 | 161,04 | 161,37 | 158,57 | 158,95 | 156,37 | 781.200 |
07 dic 2023 | 161,79 | 161,79 | 160,28 | 161,09 | 158,48 | 810.000 |
06 dic 2023 | 161,10 | 162,50 | 160,91 | 161,26 | 158,64 | 749.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |