Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 162,53 | 165,93 | 160,73 | 164,61 | 164,61 | 742.300 |
25 jul 2024 | 163,09 | 164,39 | 160,16 | 160,69 | 160,69 | 1.013.000 |
24 jul 2024 | 166,30 | 167,60 | 161,52 | 161,87 | 161,87 | 852.300 |
23 jul 2024 | 165,32 | 167,11 | 164,72 | 166,48 | 166,48 | 854.100 |
22 jul 2024 | 164,53 | 165,84 | 162,35 | 165,77 | 165,77 | 714.200 |
19 jul 2024 | 167,65 | 167,65 | 163,61 | 164,10 | 164,10 | 754.100 |
18 jul 2024 | 166,75 | 171,46 | 165,38 | 167,22 | 167,22 | 1.054.300 |
17 jul 2024 | 165,03 | 167,96 | 164,79 | 167,81 | 167,81 | 1.034.300 |
16 jul 2024 | 163,46 | 165,64 | 162,89 | 164,81 | 164,81 | 825.500 |
15 jul 2024 | 162,61 | 162,71 | 159,28 | 162,40 | 162,40 | 669.000 |
12 jul 2024 | 160,17 | 163,15 | 159,81 | 161,92 | 161,92 | 804.100 |
11 jul 2024 | 156,18 | 159,38 | 155,26 | 158,91 | 158,91 | 890.500 |
10 jul 2024 | 154,53 | 154,89 | 152,36 | 153,72 | 153,72 | 726.100 |
09 jul 2024 | 154,65 | 154,65 | 151,69 | 153,53 | 153,53 | 584.200 |
08 jul 2024 | 154,91 | 155,79 | 153,95 | 154,57 | 154,57 | 462.000 |
05 jul 2024 | 154,80 | 154,80 | 152,78 | 154,36 | 154,36 | 484.500 |
03 jul 2024 | 153,72 | 155,49 | 152,99 | 154,20 | 154,20 | 261.400 |
02 jul 2024 | 151,92 | 154,24 | 151,65 | 153,72 | 153,72 | 637.100 |
01 jul 2024 | 154,25 | 156,05 | 151,68 | 151,92 | 151,92 | 796.000 |
28 jun 2024 | 156,33 | 157,47 | 153,48 | 155,41 | 155,41 | 2.310.700 |
27 jun 2024 | 157,32 | 158,17 | 154,32 | 155,74 | 155,74 | 1.318.100 |
26 jun 2024 | 156,38 | 157,54 | 155,42 | 156,99 | 156,99 | 1.114.600 |
25 jun 2024 | 159,39 | 159,39 | 156,37 | 157,20 | 157,20 | 776.400 |
24 jun 2024 | 158,35 | 160,99 | 157,20 | 159,33 | 159,33 | 926.600 |
21 jun 2024 | 158,28 | 159,23 | 156,89 | 158,93 | 158,93 | 1.576.500 |
20 jun 2024 | 158,48 | 158,89 | 156,33 | 158,00 | 158,00 | 865.900 |
18 jun 2024 | 155,08 | 159,92 | 154,56 | 159,28 | 159,28 | 1.500.400 |
17 jun 2024 | 155,24 | 157,10 | 154,11 | 154,91 | 154,91 | 1.318.100 |
14 jun 2024 | 156,49 | 158,23 | 154,78 | 156,57 | 156,57 | 1.284.200 |
14 jun 2024 | 1.62 Dividendo | |||||
13 jun 2024 | 155,42 | 159,36 | 154,81 | 158,53 | 156,91 | 1.233.800 |
12 jun 2024 | 155,00 | 158,92 | 154,12 | 154,77 | 153,19 | 1.560.900 |
11 jun 2024 | 148,67 | 151,95 | 147,87 | 151,29 | 149,74 | 1.004.100 |
10 jun 2024 | 147,19 | 150,47 | 145,58 | 149,79 | 148,26 | 1.182.000 |
07 jun 2024 | 146,17 | 149,36 | 145,75 | 148,10 | 146,59 | 1.015.500 |
06 jun 2024 | 147,34 | 149,07 | 146,12 | 148,48 | 146,96 | 553.000 |
05 jun 2024 | 148,57 | 149,97 | 147,00 | 148,46 | 146,94 | 873.400 |
04 jun 2024 | 144,90 | 149,54 | 144,46 | 148,06 | 146,55 | 739.300 |
03 jun 2024 | 145,76 | 145,76 | 143,80 | 144,95 | 143,47 | 545.700 |
31 may 2024 | 143,13 | 145,40 | 142,59 | 144,77 | 143,29 | 1.248.900 |
30 may 2024 | 140,05 | 141,75 | 139,44 | 141,68 | 140,23 | 539.400 |
29 may 2024 | 140,13 | 140,94 | 137,55 | 138,40 | 136,99 | 610.200 |
28 may 2024 | 143,94 | 144,92 | 142,32 | 142,36 | 140,91 | 816.700 |
24 may 2024 | 143,37 | 143,44 | 142,09 | 142,58 | 141,12 | 459.700 |
23 may 2024 | 146,16 | 146,16 | 142,42 | 142,63 | 141,17 | 593.500 |
22 may 2024 | 145,87 | 148,18 | 145,49 | 146,37 | 144,87 | 768.000 |
21 may 2024 | 149,65 | 150,21 | 144,49 | 146,08 | 144,59 | 1.856.700 |
20 may 2024 | 151,51 | 152,48 | 150,21 | 150,29 | 148,75 | 735.500 |
17 may 2024 | 152,41 | 152,42 | 150,83 | 151,89 | 150,34 | 566.900 |
16 may 2024 | 151,10 | 153,63 | 151,10 | 151,35 | 149,80 | 718.700 |
15 may 2024 | 151,83 | 152,39 | 150,38 | 152,08 | 150,53 | 943.100 |
14 may 2024 | 149,24 | 151,17 | 148,18 | 148,65 | 147,13 | 720.400 |
13 may 2024 | 147,64 | 149,08 | 146,66 | 147,89 | 146,38 | 609.300 |
10 may 2024 | 146,44 | 147,06 | 145,10 | 146,67 | 145,17 | 710.300 |
09 may 2024 | 141,69 | 146,25 | 141,12 | 146,22 | 144,73 | 945.100 |
08 may 2024 | 142,42 | 142,52 | 140,60 | 140,95 | 139,51 | 632.800 |
07 may 2024 | 144,00 | 144,70 | 142,96 | 143,30 | 141,84 | 1.129.000 |
06 may 2024 | 143,36 | 143,79 | 140,40 | 142,68 | 141,22 | 1.070.700 |
03 may 2024 | 142,42 | 143,84 | 141,08 | 141,87 | 140,42 | 969.200 |
02 may 2024 | 140,03 | 140,58 | 137,60 | 139,79 | 138,36 | 1.586.900 |
01 may 2024 | 138,81 | 142,79 | 136,44 | 138,70 | 137,28 | 2.020.500 |
30 abr 2024 | 135,47 | 137,38 | 134,17 | 134,28 | 132,91 | 1.800.200 |
29 abr 2024 | 135,19 | 137,96 | 135,19 | 137,38 | 135,98 | 1.101.100 |
26 abr 2024 | 134,38 | 136,35 | 133,34 | 133,47 | 132,11 | 716.500 |
25 abr 2024 | 132,75 | 134,32 | 131,79 | 133,83 | 132,46 | 998.700 |
24 abr 2024 | 132,40 | 136,00 | 131,02 | 134,64 | 133,26 | 1.147.500 |
23 abr 2024 | 132,75 | 135,08 | 132,60 | 133,28 | 131,92 | 1.162.800 |
22 abr 2024 | 133,19 | 134,05 | 131,84 | 132,74 | 131,38 | 1.221.000 |
19 abr 2024 | 134,48 | 134,80 | 131,88 | 132,46 | 131,11 | 1.481.500 |
18 abr 2024 | 136,28 | 136,86 | 133,64 | 134,20 | 132,83 | 1.013.500 |
17 abr 2024 | 136,09 | 138,25 | 135,94 | 136,10 | 134,71 | 891.800 |
16 abr 2024 | 137,19 | 137,43 | 134,37 | 135,81 | 134,42 | 1.171.100 |
15 abr 2024 | 140,50 | 141,18 | 136,31 | 137,73 | 136,32 | 1.490.500 |
12 abr 2024 | 142,29 | 142,61 | 140,01 | 140,69 | 139,25 | 687.200 |
11 abr 2024 | 143,45 | 144,07 | 140,04 | 143,20 | 141,74 | 827.300 |
10 abr 2024 | 148,10 | 148,10 | 141,21 | 142,50 | 141,04 | 1.296.000 |
09 abr 2024 | 150,00 | 152,56 | 149,83 | 152,39 | 150,83 | 963.600 |
08 abr 2024 | 147,39 | 149,19 | 146,51 | 149,07 | 147,55 | 932.300 |
05 abr 2024 | 144,53 | 146,55 | 143,67 | 146,32 | 144,82 | 946.100 |
04 abr 2024 | 146,00 | 149,36 | 143,72 | 144,52 | 143,04 | 1.033.500 |
03 abr 2024 | 145,42 | 145,75 | 142,65 | 145,06 | 143,58 | 1.091.300 |
02 abr 2024 | 145,24 | 146,15 | 143,85 | 145,49 | 144,00 | 1.231.300 |
01 abr 2024 | 147,01 | 147,73 | 145,83 | 146,74 | 145,24 | 843.800 |
28 mar 2024 | 147,21 | 148,62 | 146,14 | 147,00 | 145,50 | 1.214.500 |
27 mar 2024 | 142,16 | 147,36 | 141,83 | 146,75 | 145,25 | 1.116.600 |
26 mar 2024 | 140,60 | 141,99 | 140,46 | 140,46 | 139,02 | 798.100 |
25 mar 2024 | 141,60 | 142,54 | 140,28 | 140,50 | 139,06 | 922.800 |
22 mar 2024 | 142,81 | 142,83 | 140,34 | 141,36 | 139,92 | 1.200.900 |
21 mar 2024 | 141,54 | 143,60 | 140,34 | 142,35 | 140,90 | 1.376.300 |
20 mar 2024 | 137,67 | 141,64 | 137,25 | 140,50 | 139,06 | 1.828.500 |
19 mar 2024 | 137,15 | 139,67 | 137,15 | 138,40 | 136,99 | 839.100 |
18 mar 2024 | 139,28 | 140,07 | 137,92 | 138,07 | 136,66 | 938.000 |
15 mar 2024 | 140,31 | 142,53 | 139,02 | 139,33 | 137,91 | 2.428.600 |
14 mar 2024 | 145,00 | 146,22 | 140,76 | 142,31 | 140,86 | 1.208.600 |
14 mar 2024 | 1.62 Dividendo | |||||
13 mar 2024 | 150,50 | 151,57 | 147,20 | 147,84 | 144,73 | 1.173.200 |
12 mar 2024 | 148,40 | 151,15 | 147,03 | 150,60 | 147,43 | 1.161.400 |
11 mar 2024 | 151,39 | 152,33 | 147,69 | 149,41 | 146,26 | 1.248.700 |
08 mar 2024 | 147,67 | 151,23 | 147,47 | 150,60 | 147,43 | 1.126.900 |
07 mar 2024 | 144,56 | 146,65 | 143,36 | 146,46 | 143,37 | 1.123.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |