Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 198,40 | 199,25 | 195,90 | 199,25 | 199,25 | 154.735 |
06 may 2024 | 3.95 Dividendo | |||||
03 may 2024 | 201,60 | 202,80 | 199,60 | 202,00 | 198,05 | 410.134 |
02 may 2024 | 200,10 | 201,60 | 200,10 | 201,10 | 197,17 | 326.952 |
30 abr 2024 | 202,10 | 202,50 | 199,40 | 200,80 | 196,87 | 437.844 |
29 abr 2024 | 204,00 | 205,10 | 201,60 | 201,60 | 197,66 | 287.079 |
26 abr 2024 | 202,90 | 203,80 | 201,20 | 203,30 | 199,32 | 333.134 |
25 abr 2024 | 204,90 | 205,30 | 201,20 | 201,60 | 197,66 | 507.048 |
24 abr 2024 | 204,60 | 205,40 | 204,00 | 204,70 | 200,70 | 525.051 |
23 abr 2024 | 203,80 | 204,90 | 203,00 | 204,80 | 200,80 | 454.001 |
22 abr 2024 | 205,40 | 206,60 | 202,10 | 203,00 | 199,03 | 355.916 |
19 abr 2024 | 199,00 | 204,20 | 194,50 | 203,30 | 199,32 | 593.549 |
18 abr 2024 | 202,10 | 205,70 | 202,00 | 204,70 | 200,70 | 427.396 |
17 abr 2024 | 202,30 | 203,00 | 201,00 | 201,20 | 197,27 | 378.542 |
16 abr 2024 | 201,30 | 204,10 | 200,30 | 203,30 | 199,32 | 449.727 |
15 abr 2024 | 202,80 | 206,20 | 202,60 | 203,80 | 199,81 | 341.768 |
12 abr 2024 | 204,60 | 207,20 | 201,80 | 202,80 | 198,83 | 444.869 |
11 abr 2024 | 201,40 | 204,80 | 201,10 | 203,20 | 199,23 | 459.415 |
10 abr 2024 | 204,50 | 204,90 | 199,75 | 201,40 | 197,46 | 494.384 |
09 abr 2024 | 204,50 | 205,80 | 202,10 | 203,70 | 199,72 | 334.782 |
08 abr 2024 | 203,40 | 208,70 | 203,20 | 206,90 | 202,85 | 463.567 |
05 abr 2024 | 202,30 | 203,30 | 200,60 | 203,30 | 199,32 | 597.252 |
04 abr 2024 | 210,60 | 212,40 | 202,20 | 205,60 | 201,58 | 515.420 |
03 abr 2024 | 208,60 | 211,10 | 207,10 | 210,40 | 206,29 | 435.684 |
02 abr 2024 | 208,60 | 211,90 | 207,70 | 208,50 | 204,42 | 435.226 |
28 mar 2024 | 210,00 | 211,25 | 209,10 | 209,70 | 205,60 | 403.928 |
27 mar 2024 | 210,00 | 212,00 | 210,00 | 210,85 | 206,73 | 366.008 |
26 mar 2024 | 209,90 | 210,80 | 208,55 | 209,75 | 205,65 | 326.952 |
25 mar 2024 | 209,15 | 210,85 | 208,00 | 209,65 | 205,55 | 294.811 |
22 mar 2024 | 210,15 | 210,75 | 208,05 | 208,70 | 204,62 | 334.686 |
21 mar 2024 | 210,80 | 211,35 | 207,85 | 210,65 | 206,53 | 323.518 |
20 mar 2024 | 209,55 | 211,55 | 208,40 | 210,10 | 205,99 | 405.383 |
19 mar 2024 | 207,80 | 209,80 | 206,10 | 209,80 | 205,70 | 373.976 |
18 mar 2024 | 208,80 | 209,00 | 206,05 | 207,10 | 203,05 | 374.323 |
15 mar 2024 | 207,55 | 211,20 | 207,55 | 209,30 | 205,21 | 1.060.004 |
14 mar 2024 | 206,60 | 208,70 | 206,30 | 208,20 | 204,13 | 342.366 |
13 mar 2024 | 205,35 | 207,45 | 205,05 | 206,20 | 202,17 | 317.780 |
12 mar 2024 | 205,35 | 206,10 | 203,00 | 205,40 | 201,38 | 326.650 |
11 mar 2024 | 204,00 | 205,55 | 203,25 | 204,75 | 200,75 | 369.027 |
08 mar 2024 | 203,35 | 206,75 | 203,35 | 205,35 | 201,33 | 399.075 |
07 mar 2024 | 200,90 | 205,40 | 200,20 | 203,45 | 199,47 | 495.622 |
06 mar 2024 | 200,70 | 202,35 | 198,70 | 201,65 | 197,71 | 308.177 |
05 mar 2024 | 200,00 | 203,15 | 199,88 | 201,45 | 197,51 | 352.365 |
04 mar 2024 | 198,16 | 199,84 | 197,58 | 199,52 | 195,62 | 287.522 |
01 mar 2024 | 196,48 | 199,04 | 195,94 | 197,58 | 193,72 | 266.147 |
29 feb 2024 | 197,50 | 199,50 | 195,32 | 196,16 | 192,32 | 914.236 |
28 feb 2024 | 196,34 | 198,72 | 196,34 | 197,20 | 193,34 | 328.215 |
27 feb 2024 | 194,20 | 196,14 | 193,28 | 195,74 | 191,91 | 448.852 |
26 feb 2024 | 194,40 | 194,82 | 193,18 | 194,64 | 190,83 | 315.362 |
23 feb 2024 | 192,00 | 195,10 | 191,88 | 194,32 | 190,52 | 527.810 |
22 feb 2024 | 191,30 | 192,26 | 190,02 | 192,12 | 188,36 | 370.490 |
21 feb 2024 | 188,30 | 190,58 | 187,84 | 189,44 | 185,74 | 395.314 |
20 feb 2024 | 187,90 | 189,76 | 187,06 | 188,52 | 184,83 | 322.458 |
19 feb 2024 | 186,48 | 189,16 | 185,56 | 188,84 | 185,15 | 260.354 |
16 feb 2024 | 187,86 | 188,32 | 184,68 | 187,42 | 183,76 | 732.619 |
15 feb 2024 | 182,80 | 193,76 | 181,48 | 188,12 | 184,44 | 874.304 |
14 feb 2024 | 187,80 | 191,00 | 187,80 | 190,72 | 186,99 | 306.083 |
13 feb 2024 | 190,24 | 190,44 | 187,60 | 188,42 | 184,74 | 421.752 |
12 feb 2024 | 188,70 | 192,26 | 188,50 | 191,00 | 187,27 | 383.416 |
09 feb 2024 | 186,80 | 189,34 | 186,80 | 188,30 | 184,62 | 323.112 |
08 feb 2024 | 186,02 | 187,76 | 184,62 | 186,68 | 183,03 | 298.369 |
07 feb 2024 | 183,86 | 186,00 | 183,56 | 185,38 | 181,76 | 413.693 |
06 feb 2024 | 182,04 | 184,10 | 181,18 | 183,84 | 180,25 | 252.901 |
05 feb 2024 | 180,00 | 182,06 | 180,00 | 181,34 | 177,79 | 229.421 |
02 feb 2024 | 183,30 | 184,00 | 180,72 | 180,72 | 177,19 | 274.801 |
01 feb 2024 | 182,56 | 184,40 | 181,70 | 182,68 | 179,11 | 303.204 |
31 ene 2024 | 182,48 | 184,12 | 182,24 | 182,30 | 178,74 | 458.830 |
30 ene 2024 | 183,00 | 184,80 | 182,34 | 183,00 | 179,42 | 389.286 |
29 ene 2024 | 179,02 | 182,42 | 177,82 | 182,20 | 178,64 | 444.535 |
26 ene 2024 | 179,42 | 180,26 | 178,44 | 179,84 | 176,32 | 383.243 |
25 ene 2024 | 177,70 | 178,34 | 176,68 | 178,34 | 174,85 | 277.731 |
24 ene 2024 | 177,18 | 178,58 | 177,04 | 177,56 | 174,09 | 372.158 |
23 ene 2024 | 179,00 | 179,10 | 176,44 | 177,18 | 173,72 | 243.634 |
22 ene 2024 | 179,20 | 179,88 | 176,74 | 178,12 | 174,64 | 288.812 |
19 ene 2024 | 180,02 | 180,36 | 176,52 | 177,68 | 174,21 | 470.712 |
18 ene 2024 | 176,08 | 179,22 | 175,18 | 178,60 | 175,11 | 427.431 |
17 ene 2024 | 174,66 | 175,90 | 173,38 | 175,44 | 172,01 | 430.201 |
16 ene 2024 | 173,34 | 177,78 | 172,82 | 176,58 | 173,13 | 504.999 |
15 ene 2024 | 183,54 | 183,66 | 176,12 | 177,24 | 173,77 | 590.584 |
12 ene 2024 | 183,76 | 186,24 | 183,64 | 184,70 | 181,09 | 353.237 |
11 ene 2024 | 185,14 | 185,86 | 182,78 | 182,88 | 179,30 | 379.376 |
10 ene 2024 | 183,26 | 184,58 | 182,84 | 184,40 | 180,79 | 355.958 |
09 ene 2024 | 184,68 | 185,00 | 181,96 | 183,86 | 180,26 | 371.586 |
08 ene 2024 | 181,14 | 185,46 | 180,62 | 184,58 | 180,97 | 346.752 |
05 ene 2024 | 178,20 | 181,80 | 177,42 | 181,24 | 177,70 | 355.293 |
04 ene 2024 | 178,76 | 181,00 | 176,56 | 178,78 | 175,28 | 289.358 |
03 ene 2024 | 181,06 | 182,12 | 177,94 | 179,26 | 175,75 | 287.504 |
02 ene 2024 | 182,00 | 182,52 | 179,92 | 181,52 | 177,97 | 253.838 |
29 dic 2023 | 181,98 | 182,62 | 181,20 | 181,60 | 178,05 | 180.923 |
28 dic 2023 | 181,06 | 181,58 | 180,18 | 180,96 | 177,42 | 180.291 |
27 dic 2023 | 181,40 | 182,06 | 180,90 | 181,20 | 177,66 | 203.445 |
22 dic 2023 | 180,96 | 182,02 | 180,62 | 181,74 | 178,19 | 215.169 |
21 dic 2023 | 180,92 | 182,04 | 180,26 | 181,26 | 177,72 | 339.451 |
20 dic 2023 | 182,88 | 182,88 | 181,08 | 181,74 | 178,19 | 350.006 |
19 dic 2023 | 183,56 | 184,22 | 182,12 | 183,18 | 179,60 | 345.277 |
18 dic 2023 | 184,06 | 184,58 | 182,64 | 183,76 | 180,17 | 312.512 |
15 dic 2023 | 185,40 | 186,26 | 184,60 | 185,24 | 181,62 | 884.458 |
14 dic 2023 | 188,00 | 188,84 | 183,78 | 185,08 | 181,46 | 439.714 |
13 dic 2023 | 183,10 | 187,20 | 183,10 | 185,42 | 181,79 | 583.330 |
12 dic 2023 | 183,54 | 184,62 | 183,44 | 183,56 | 179,97 | 305.524 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |