Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 213,43 | 214,59 | 212,49 | 213,33 | 213,33 | 944.500 |
25 abr 2024 | 207,43 | 213,97 | 205,07 | 212,83 | 212,83 | 1.216.500 |
24 abr 2024 | 210,72 | 213,64 | 209,07 | 209,19 | 209,19 | 1.076.100 |
23 abr 2024 | 210,17 | 212,87 | 209,05 | 211,90 | 211,90 | 732.600 |
22 abr 2024 | 209,16 | 209,94 | 207,20 | 208,19 | 208,19 | 1.134.800 |
19 abr 2024 | 210,15 | 211,19 | 208,29 | 208,80 | 208,80 | 684.600 |
18 abr 2024 | 210,57 | 213,22 | 208,86 | 209,54 | 209,54 | 813.900 |
17 abr 2024 | 216,18 | 216,18 | 210,49 | 211,44 | 211,44 | 1.163.800 |
16 abr 2024 | 214,01 | 216,09 | 213,08 | 215,40 | 215,40 | 1.273.100 |
15 abr 2024 | 219,71 | 220,39 | 212,91 | 215,01 | 215,01 | 2.528.700 |
12 abr 2024 | 216,34 | 217,89 | 215,35 | 216,32 | 216,32 | 939.000 |
11 abr 2024 | 218,64 | 219,31 | 215,78 | 218,26 | 218,26 | 1.552.100 |
10 abr 2024 | 217,34 | 221,97 | 216,74 | 220,45 | 220,45 | 1.446.000 |
09 abr 2024 | 224,15 | 224,21 | 219,91 | 222,05 | 222,05 | 1.635.100 |
08 abr 2024 | 224,60 | 224,86 | 222,91 | 223,58 | 223,58 | 1.053.500 |
05 abr 2024 | 220,83 | 223,86 | 220,83 | 223,85 | 223,85 | 898.000 |
04 abr 2024 | 220,56 | 223,70 | 218,85 | 221,33 | 221,33 | 2.171.700 |
03 abr 2024 | 216,13 | 219,25 | 215,95 | 218,53 | 218,53 | 899.700 |
02 abr 2024 | 215,90 | 217,65 | 214,73 | 216,89 | 216,89 | 700.900 |
01 abr 2024 | 219,06 | 219,07 | 217,09 | 217,28 | 217,28 | 580.800 |
28 mar 2024 | 219,29 | 220,04 | 218,36 | 218,43 | 218,43 | 682.200 |
27 mar 2024 | 221,33 | 221,56 | 218,52 | 218,95 | 218,95 | 892.000 |
26 mar 2024 | 217,11 | 220,68 | 216,46 | 219,34 | 219,34 | 910.800 |
25 mar 2024 | 220,92 | 221,95 | 217,83 | 217,84 | 217,84 | 1.075.800 |
22 mar 2024 | 221,00 | 222,39 | 220,67 | 221,27 | 221,27 | 749.400 |
21 mar 2024 | 216,09 | 221,70 | 216,09 | 221,16 | 221,16 | 1.383.000 |
20 mar 2024 | 214,74 | 217,46 | 214,50 | 216,95 | 216,95 | 945.200 |
19 mar 2024 | 208,96 | 214,85 | 208,89 | 214,71 | 214,71 | 1.458.500 |
18 mar 2024 | 207,01 | 209,75 | 206,60 | 206,76 | 206,76 | 946.700 |
15 mar 2024 | 207,01 | 208,09 | 205,69 | 207,53 | 207,53 | 1.494.600 |
14 mar 2024 | 207,81 | 209,28 | 203,91 | 205,87 | 205,87 | 1.099.800 |
14 mar 2024 | 0.79 Dividendo | |||||
13 mar 2024 | 204,57 | 206,79 | 203,34 | 205,98 | 205,19 | 1.398.200 |
12 mar 2024 | 199,26 | 205,01 | 198,64 | 203,73 | 202,95 | 1.474.500 |
11 mar 2024 | 198,29 | 198,99 | 195,93 | 198,87 | 198,11 | 1.283.900 |
08 mar 2024 | 201,09 | 201,91 | 198,39 | 198,75 | 197,99 | 1.809.800 |
07 mar 2024 | 200,87 | 202,76 | 199,61 | 202,36 | 201,58 | 1.346.200 |
06 mar 2024 | 203,11 | 203,92 | 199,81 | 201,50 | 200,73 | 1.951.200 |
05 mar 2024 | 206,70 | 208,20 | 200,24 | 201,07 | 200,30 | 3.068.500 |
04 mar 2024 | 212,32 | 217,32 | 211,73 | 215,55 | 214,72 | 1.717.400 |
01 mar 2024 | 212,73 | 214,77 | 211,60 | 214,43 | 213,61 | 1.197.000 |
29 feb 2024 | 208,67 | 211,66 | 207,38 | 211,45 | 210,64 | 2.441.200 |
28 feb 2024 | 209,89 | 212,24 | 209,75 | 211,95 | 211,14 | 1.020.400 |
27 feb 2024 | 211,30 | 211,48 | 208,90 | 209,71 | 208,91 | 1.156.000 |
26 feb 2024 | 208,79 | 211,06 | 208,11 | 210,93 | 210,12 | 1.016.600 |
23 feb 2024 | 208,05 | 208,28 | 205,48 | 207,56 | 206,76 | 1.075.300 |
22 feb 2024 | 203,15 | 207,48 | 203,15 | 207,24 | 206,45 | 950.800 |
21 feb 2024 | 201,11 | 203,45 | 200,67 | 201,81 | 201,04 | 1.137.300 |
20 feb 2024 | 197,50 | 202,57 | 197,05 | 202,07 | 201,29 | 1.785.700 |
16 feb 2024 | 197,96 | 200,55 | 197,67 | 198,99 | 198,23 | 1.367.600 |
15 feb 2024 | 194,60 | 198,59 | 193,53 | 198,39 | 197,63 | 1.220.800 |
14 feb 2024 | 193,58 | 193,79 | 192,01 | 193,55 | 192,81 | 938.600 |
13 feb 2024 | 192,50 | 193,77 | 190,32 | 191,13 | 190,40 | 1.379.200 |
12 feb 2024 | 198,81 | 199,00 | 197,14 | 198,00 | 197,24 | 1.119.500 |
09 feb 2024 | 196,83 | 199,52 | 196,77 | 198,66 | 197,90 | 1.533.100 |
08 feb 2024 | 194,32 | 197,89 | 193,33 | 197,64 | 196,88 | 1.012.100 |
07 feb 2024 | 194,03 | 195,00 | 193,06 | 193,82 | 193,08 | 1.085.400 |
06 feb 2024 | 190,32 | 192,91 | 190,25 | 192,80 | 192,06 | 856.400 |
05 feb 2024 | 189,99 | 190,00 | 187,63 | 189,70 | 188,97 | 632.600 |
02 feb 2024 | 189,95 | 192,67 | 189,03 | 191,96 | 191,22 | 761.000 |
01 feb 2024 | 189,60 | 191,70 | 189,02 | 191,68 | 190,94 | 696.400 |
31 ene 2024 | 189,53 | 190,41 | 187,48 | 187,86 | 187,14 | 969.500 |
30 ene 2024 | 189,62 | 191,53 | 189,62 | 190,86 | 190,13 | 669.500 |
29 ene 2024 | 187,54 | 189,30 | 187,54 | 189,30 | 188,57 | 1.348.500 |
26 ene 2024 | 189,56 | 190,02 | 187,32 | 187,92 | 187,20 | 920.700 |
25 ene 2024 | 187,25 | 188,99 | 187,25 | 188,81 | 188,09 | 737.900 |
24 ene 2024 | 191,01 | 191,77 | 186,95 | 187,05 | 186,33 | 1.107.700 |
23 ene 2024 | 189,91 | 190,37 | 187,90 | 189,71 | 188,98 | 1.220.600 |
22 ene 2024 | 189,62 | 191,58 | 189,37 | 191,53 | 190,80 | 1.118.000 |
19 ene 2024 | 189,52 | 189,91 | 187,85 | 189,61 | 188,88 | 682.900 |
18 ene 2024 | 187,27 | 189,40 | 187,10 | 189,35 | 188,62 | 990.800 |
17 ene 2024 | 184,64 | 185,49 | 184,15 | 184,65 | 183,94 | 687.600 |
16 ene 2024 | 184,98 | 187,29 | 184,53 | 186,21 | 185,50 | 815.700 |
12 ene 2024 | 187,84 | 188,23 | 185,98 | 187,17 | 186,45 | 467.600 |
11 ene 2024 | 187,44 | 187,80 | 184,60 | 186,39 | 185,68 | 822.900 |
10 ene 2024 | 186,35 | 187,69 | 186,17 | 187,14 | 186,42 | 608.700 |
09 ene 2024 | 185,05 | 187,15 | 184,37 | 187,14 | 186,42 | 635.700 |
08 ene 2024 | 186,28 | 187,17 | 185,61 | 187,09 | 186,37 | 1.019.200 |
05 ene 2024 | 185,53 | 187,74 | 184,87 | 187,15 | 186,43 | 689.800 |
04 ene 2024 | 186,19 | 187,26 | 184,70 | 186,47 | 185,75 | 928.600 |
03 ene 2024 | 185,93 | 186,50 | 183,74 | 184,06 | 183,35 | 1.063.200 |
02 ene 2024 | 190,59 | 190,59 | 186,93 | 188,61 | 187,89 | 1.113.100 |
29 dic 2023 | 192,30 | 194,13 | 191,94 | 193,07 | 192,33 | 468.600 |
28 dic 2023 | 194,05 | 194,05 | 192,52 | 193,12 | 192,38 | 439.900 |
27 dic 2023 | 192,60 | 193,92 | 192,44 | 193,26 | 192,52 | 466.700 |
26 dic 2023 | 192,66 | 194,03 | 192,48 | 192,61 | 191,87 | 417.700 |
22 dic 2023 | 190,90 | 192,23 | 190,34 | 192,12 | 191,38 | 612.900 |
21 dic 2023 | 188,73 | 190,25 | 188,12 | 190,00 | 189,27 | 603.300 |
20 dic 2023 | 189,12 | 190,12 | 186,91 | 186,92 | 186,20 | 629.400 |
19 dic 2023 | 189,83 | 190,69 | 188,98 | 189,13 | 188,40 | 1.587.200 |
18 dic 2023 | 189,17 | 189,50 | 187,60 | 188,32 | 187,60 | 996.300 |
15 dic 2023 | 187,38 | 190,57 | 186,92 | 188,91 | 188,19 | 1.628.700 |
14 dic 2023 | 185,39 | 190,16 | 185,30 | 189,06 | 188,33 | 1.412.500 |
14 dic 2023 | 0.79 Dividendo | |||||
13 dic 2023 | 182,99 | 184,59 | 180,98 | 184,02 | 182,53 | 1.004.800 |
12 dic 2023 | 182,28 | 183,46 | 181,85 | 182,95 | 181,47 | 840.400 |
11 dic 2023 | 181,38 | 182,94 | 181,30 | 182,50 | 181,02 | 1.519.400 |
08 dic 2023 | 177,75 | 181,37 | 177,75 | 180,65 | 179,18 | 1.397.400 |
07 dic 2023 | 175,79 | 178,72 | 175,42 | 178,66 | 177,21 | 1.147.200 |
06 dic 2023 | 173,96 | 176,01 | 173,67 | 174,68 | 173,26 | 1.478.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |