Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 159,52 | 159,76 | 157,88 | 158,10 | 158,10 | 148.678 |
18 abr 2024 | 162,25 | 162,25 | 157,79 | 159,22 | 159,22 | 332.700 |
17 abr 2024 | 165,29 | 167,70 | 159,97 | 162,00 | 162,00 | 632.500 |
16 abr 2024 | 167,84 | 168,12 | 166,01 | 166,34 | 166,34 | 261.200 |
15 abr 2024 | 172,18 | 172,18 | 167,90 | 168,39 | 168,39 | 250.300 |
12 abr 2024 | 172,39 | 172,68 | 170,59 | 171,05 | 171,05 | 201.800 |
11 abr 2024 | 173,27 | 173,70 | 170,89 | 172,90 | 172,90 | 229.500 |
10 abr 2024 | 173,52 | 173,52 | 171,18 | 172,57 | 172,57 | 302.400 |
09 abr 2024 | 176,38 | 178,46 | 176,29 | 178,08 | 178,08 | 111.900 |
08 abr 2024 | 175,08 | 176,82 | 174,69 | 176,21 | 176,21 | 130.300 |
05 abr 2024 | 173,73 | 174,60 | 171,86 | 174,23 | 174,23 | 199.600 |
04 abr 2024 | 175,59 | 176,09 | 172,88 | 173,59 | 173,59 | 131.300 |
03 abr 2024 | 173,69 | 174,89 | 173,08 | 174,05 | 174,05 | 319.500 |
02 abr 2024 | 175,15 | 175,73 | 172,67 | 174,04 | 174,04 | 151.900 |
01 abr 2024 | 179,53 | 180,43 | 175,48 | 176,32 | 176,32 | 229.900 |
28 mar 2024 | 178,89 | 180,12 | 178,89 | 179,77 | 179,77 | 153.300 |
27 mar 2024 | 176,33 | 179,09 | 176,00 | 178,10 | 178,10 | 178.200 |
27 mar 2024 | 1.27 Dividendo | |||||
26 mar 2024 | 179,21 | 179,70 | 175,76 | 175,86 | 174,59 | 453.000 |
25 mar 2024 | 181,37 | 181,93 | 179,07 | 179,11 | 177,82 | 137.100 |
22 mar 2024 | 181,76 | 181,88 | 179,85 | 180,95 | 179,64 | 232.400 |
21 mar 2024 | 180,13 | 182,23 | 180,08 | 181,66 | 180,35 | 173.100 |
20 mar 2024 | 175,35 | 179,58 | 174,76 | 179,51 | 178,21 | 254.800 |
19 mar 2024 | 175,60 | 176,65 | 175,15 | 175,72 | 174,45 | 387.800 |
18 mar 2024 | 176,40 | 178,22 | 175,51 | 175,72 | 174,45 | 324.400 |
15 mar 2024 | 177,53 | 180,26 | 176,07 | 176,23 | 174,96 | 1.072.600 |
14 mar 2024 | 181,00 | 181,00 | 177,75 | 179,36 | 178,06 | 301.800 |
13 mar 2024 | 181,08 | 182,60 | 180,58 | 181,08 | 179,77 | 212.400 |
12 mar 2024 | 179,93 | 181,67 | 179,11 | 180,94 | 179,63 | 373.600 |
11 mar 2024 | 181,34 | 182,41 | 179,67 | 180,21 | 178,91 | 150.000 |
08 mar 2024 | 181,33 | 182,32 | 180,78 | 181,11 | 179,80 | 153.700 |
07 mar 2024 | 181,81 | 182,31 | 179,65 | 180,41 | 179,11 | 263.300 |
06 mar 2024 | 179,84 | 181,25 | 179,51 | 180,57 | 179,27 | 326.700 |
05 mar 2024 | 179,42 | 181,87 | 178,56 | 179,42 | 178,12 | 285.400 |
04 mar 2024 | 178,59 | 181,02 | 176,93 | 180,43 | 179,13 | 356.100 |
01 mar 2024 | 175,00 | 179,40 | 173,00 | 179,00 | 177,71 | 336.600 |
29 feb 2024 | 178,57 | 178,83 | 175,47 | 175,69 | 174,42 | 712.600 |
28 feb 2024 | 176,89 | 178,88 | 176,56 | 177,00 | 175,72 | 294.200 |
27 feb 2024 | 180,29 | 180,76 | 176,71 | 177,32 | 176,04 | 221.600 |
26 feb 2024 | 180,30 | 180,71 | 177,78 | 179,17 | 177,88 | 213.700 |
23 feb 2024 | 181,96 | 182,18 | 180,79 | 180,93 | 179,62 | 229.700 |
22 feb 2024 | 182,62 | 182,85 | 181,49 | 182,08 | 180,77 | 276.400 |
21 feb 2024 | 181,61 | 182,68 | 180,97 | 182,29 | 180,97 | 168.100 |
20 feb 2024 | 181,33 | 183,32 | 180,87 | 181,48 | 180,17 | 290.600 |
16 feb 2024 | 183,69 | 185,00 | 182,17 | 182,71 | 181,39 | 278.700 |
15 feb 2024 | 184,57 | 186,39 | 184,41 | 184,91 | 183,57 | 191.500 |
14 feb 2024 | 183,90 | 184,67 | 182,31 | 183,46 | 182,14 | 202.400 |
13 feb 2024 | 180,88 | 183,39 | 179,52 | 183,28 | 181,96 | 391.400 |
12 feb 2024 | 187,65 | 188,55 | 185,06 | 185,30 | 183,96 | 311.200 |
09 feb 2024 | 185,44 | 186,98 | 183,58 | 186,11 | 184,77 | 236.000 |
08 feb 2024 | 181,06 | 185,50 | 180,24 | 184,96 | 183,62 | 515.800 |
07 feb 2024 | 181,23 | 181,64 | 179,17 | 179,35 | 178,05 | 264.300 |
06 feb 2024 | 179,29 | 181,48 | 178,02 | 181,10 | 179,79 | 248.400 |
05 feb 2024 | 180,88 | 180,88 | 177,94 | 178,33 | 177,04 | 220.300 |
02 feb 2024 | 180,70 | 184,02 | 178,39 | 183,11 | 181,79 | 378.600 |
01 feb 2024 | 176,99 | 183,00 | 176,14 | 182,94 | 181,62 | 378.200 |
31 ene 2024 | 179,38 | 181,14 | 176,40 | 177,43 | 176,15 | 287.900 |
30 ene 2024 | 178,59 | 179,80 | 177,12 | 178,71 | 177,42 | 180.000 |
29 ene 2024 | 178,83 | 180,10 | 178,56 | 179,57 | 178,27 | 123.600 |
26 ene 2024 | 179,55 | 179,94 | 177,41 | 178,97 | 177,68 | 135.000 |
25 ene 2024 | 180,10 | 180,54 | 178,04 | 178,56 | 177,27 | 174.500 |
24 ene 2024 | 184,01 | 184,01 | 177,82 | 177,91 | 176,63 | 218.300 |
23 ene 2024 | 184,72 | 184,72 | 181,65 | 181,73 | 180,42 | 216.500 |
22 ene 2024 | 182,27 | 184,34 | 182,27 | 183,50 | 182,17 | 260.200 |
19 ene 2024 | 177,52 | 182,63 | 177,27 | 181,56 | 180,25 | 293.000 |
18 ene 2024 | 177,58 | 178,01 | 175,20 | 176,75 | 175,47 | 193.200 |
17 ene 2024 | 176,66 | 178,03 | 175,02 | 177,53 | 176,25 | 343.300 |
16 ene 2024 | 179,10 | 180,88 | 177,88 | 179,02 | 177,73 | 257.100 |
12 ene 2024 | 181,68 | 182,13 | 179,13 | 180,62 | 179,32 | 202.000 |
11 ene 2024 | 182,12 | 182,29 | 179,63 | 179,85 | 178,55 | 223.900 |
10 ene 2024 | 182,35 | 184,15 | 181,96 | 182,87 | 181,55 | 171.100 |
09 ene 2024 | 180,30 | 183,06 | 179,62 | 182,17 | 180,85 | 148.800 |
08 ene 2024 | 179,32 | 182,78 | 178,97 | 181,99 | 180,68 | 271.700 |
05 ene 2024 | 178,77 | 181,93 | 177,92 | 179,32 | 178,03 | 378.300 |
04 ene 2024 | 180,69 | 182,14 | 178,62 | 180,13 | 178,83 | 361.100 |
03 ene 2024 | 182,76 | 182,76 | 180,33 | 180,78 | 179,47 | 402.700 |
02 ene 2024 | 182,94 | 185,04 | 182,94 | 184,31 | 182,98 | 321.200 |
29 dic 2023 | 183,98 | 185,18 | 183,42 | 183,54 | 182,21 | 263.000 |
28 dic 2023 | 183,52 | 185,32 | 183,52 | 185,00 | 183,66 | 171.700 |
28 dic 2023 | 1.27 Dividendo | |||||
27 dic 2023 | 185,19 | 185,46 | 183,99 | 185,41 | 182,81 | 182.200 |
26 dic 2023 | 183,95 | 185,02 | 183,50 | 184,62 | 182,03 | 103.000 |
22 dic 2023 | 182,50 | 185,12 | 182,50 | 183,67 | 181,09 | 218.900 |
21 dic 2023 | 182,13 | 182,60 | 179,92 | 182,50 | 179,94 | 329.700 |
20 dic 2023 | 184,26 | 185,12 | 180,87 | 180,92 | 178,38 | 506.000 |
19 dic 2023 | 185,28 | 185,99 | 184,09 | 184,26 | 181,68 | 316.700 |
18 dic 2023 | 184,20 | 185,16 | 183,32 | 184,30 | 181,72 | 398.600 |
15 dic 2023 | 186,11 | 186,26 | 182,74 | 184,01 | 181,43 | 960.900 |
14 dic 2023 | 184,33 | 186,10 | 183,79 | 186,06 | 183,45 | 602.600 |
13 dic 2023 | 176,62 | 183,18 | 176,62 | 181,54 | 178,99 | 518.900 |
12 dic 2023 | 174,76 | 177,50 | 173,80 | 176,60 | 174,12 | 234.300 |
11 dic 2023 | 173,00 | 175,19 | 172,67 | 174,59 | 172,14 | 212.900 |
08 dic 2023 | 172,49 | 173,57 | 172,12 | 173,14 | 170,71 | 233.300 |
07 dic 2023 | 172,77 | 174,12 | 172,48 | 173,10 | 170,67 | 282.700 |
06 dic 2023 | 173,83 | 175,08 | 172,75 | 173,35 | 170,92 | 284.100 |
05 dic 2023 | 176,47 | 176,76 | 172,22 | 173,25 | 170,82 | 484.200 |
04 dic 2023 | 176,34 | 178,36 | 175,57 | 178,19 | 175,69 | 439.700 |
01 dic 2023 | 173,18 | 176,83 | 172,81 | 176,80 | 174,32 | 502.800 |
30 nov 2023 | 171,78 | 173,86 | 171,56 | 173,75 | 171,31 | 623.100 |
29 nov 2023 | 172,43 | 173,55 | 171,78 | 172,07 | 169,66 | 346.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |