Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 167,15 | 168,09 | 164,06 | 167,00 | 167,00 | 41.301.600 |
25 jul 2024 | 172,52 | 173,42 | 167,19 | 167,28 | 167,28 | 44.852.000 |
24 jul 2024 | 173,60 | 176,19 | 171,82 | 172,63 | 172,63 | 49.585.200 |
23 jul 2024 | 182,05 | 183,61 | 181,54 | 181,79 | 181,79 | 36.352.700 |
22 jul 2024 | 180,59 | 182,70 | 180,23 | 181,67 | 181,67 | 24.100.300 |
19 jul 2024 | 178,88 | 180,29 | 177,13 | 177,66 | 177,66 | 18.881.900 |
18 jul 2024 | 181,93 | 182,50 | 176,47 | 177,69 | 177,69 | 25.315.700 |
17 jul 2024 | 182,97 | 183,55 | 179,90 | 181,02 | 181,02 | 20.734.100 |
16 jul 2024 | 187,36 | 188,68 | 183,37 | 183,92 | 183,92 | 18.290.700 |
15 jul 2024 | 184,92 | 188,24 | 184,92 | 186,53 | 186,53 | 16.474.000 |
12 jul 2024 | 185,08 | 187,11 | 184,49 | 185,07 | 185,07 | 22.898.400 |
11 jul 2024 | 189,85 | 190,86 | 185,08 | 185,57 | 185,57 | 25.625.800 |
10 jul 2024 | 189,15 | 191,75 | 189,03 | 191,18 | 191,18 | 15.952.500 |
09 jul 2024 | 190,31 | 191,36 | 188,72 | 188,98 | 188,98 | 15.121.400 |
08 jul 2024 | 189,90 | 190,17 | 187,78 | 189,03 | 189,03 | 21.035.900 |
05 jul 2024 | 185,86 | 190,86 | 185,80 | 190,60 | 190,60 | 20.967.500 |
03 jul 2024 | 184,85 | 186,09 | 184,00 | 185,82 | 185,82 | 10.242.100 |
02 jul 2024 | 182,05 | 185,57 | 181,56 | 185,24 | 185,24 | 17.372.500 |
01 jul 2024 | 183,03 | 183,88 | 181,30 | 182,99 | 182,99 | 16.006.100 |
28 jun 2024 | 184,32 | 185,13 | 181,96 | 182,15 | 182,15 | 29.156.600 |
27 jun 2024 | 184,18 | 186,05 | 184,02 | 185,41 | 185,41 | 18.848.900 |
26 jun 2024 | 182,63 | 184,51 | 182,48 | 183,88 | 183,88 | 19.839.000 |
25 jun 2024 | 179,62 | 184,29 | 179,42 | 184,03 | 184,03 | 23.235.600 |
24 jun 2024 | 180,16 | 180,89 | 178,67 | 179,22 | 179,22 | 18.298.000 |
21 jun 2024 | 177,00 | 180,85 | 176,61 | 179,63 | 179,63 | 58.582.700 |
20 jun 2024 | 175,37 | 177,29 | 174,99 | 176,30 | 176,30 | 20.160.100 |
18 jun 2024 | 177,14 | 177,39 | 174,10 | 175,09 | 175,09 | 21.869.900 |
17 jun 2024 | 175,46 | 178,36 | 174,81 | 177,24 | 177,24 | 19.618.500 |
14 jun 2024 | 174,22 | 177,06 | 174,15 | 176,79 | 176,79 | 18.063.600 |
13 jun 2024 | 176,11 | 176,74 | 174,88 | 175,16 | 175,16 | 20.913.300 |
12 jun 2024 | 178,25 | 180,41 | 176,11 | 177,79 | 177,79 | 27.864.700 |
11 jun 2024 | 176,22 | 176,84 | 173,77 | 176,62 | 176,62 | 21.540.600 |
10 jun 2024 | 174,97 | 177,06 | 172,76 | 175,01 | 175,01 | 23.779.200 |
10 jun 2024 | 0.2 Dividendo | |||||
07 jun 2024 | 177,05 | 177,87 | 174,30 | 174,46 | 174,26 | 19.661.400 |
06 jun 2024 | 175,90 | 177,15 | 175,75 | 176,73 | 176,53 | 23.251.000 |
05 jun 2024 | 175,20 | 176,65 | 173,93 | 175,41 | 175,21 | 22.068.500 |
04 jun 2024 | 173,28 | 173,85 | 171,89 | 173,79 | 173,59 | 26.879.600 |
03 jun 2024 | 172,54 | 174,53 | 171,16 | 173,17 | 172,97 | 27.459.100 |
31 may 2024 | 171,86 | 173,06 | 169,44 | 172,50 | 172,30 | 37.638.900 |
30 may 2024 | 175,20 | 175,22 | 171,79 | 172,11 | 171,91 | 22.958.700 |
29 may 2024 | 175,43 | 176,84 | 174,72 | 175,90 | 175,70 | 23.388.700 |
28 may 2024 | 174,45 | 177,27 | 174,37 | 176,40 | 176,20 | 20.572.200 |
24 may 2024 | 174,98 | 175,77 | 173,65 | 174,99 | 174,79 | 16.572.500 |
23 may 2024 | 177,07 | 178,25 | 172,95 | 173,55 | 173,35 | 21.024.900 |
22 may 2024 | 176,64 | 177,15 | 175,21 | 176,38 | 176,18 | 17.880.000 |
21 may 2024 | 176,90 | 178,15 | 175,81 | 177,85 | 177,65 | 16.989.400 |
20 may 2024 | 176,19 | 178,77 | 176,08 | 176,92 | 176,72 | 22.554.400 |
17 may 2024 | 174,18 | 176,27 | 173,69 | 176,06 | 175,86 | 24.479.300 |
16 may 2024 | 173,29 | 175,12 | 172,69 | 174,18 | 173,98 | 27.867.900 |
15 may 2024 | 170,63 | 172,65 | 170,51 | 172,51 | 172,31 | 26.948.400 |
14 may 2024 | 169,77 | 171,25 | 168,80 | 170,34 | 170,14 | 25.127.100 |
13 may 2024 | 164,26 | 169,28 | 164,00 | 169,14 | 168,95 | 31.327.600 |
10 may 2024 | 168,03 | 169,85 | 166,19 | 168,65 | 168,46 | 29.799.900 |
09 may 2024 | 169,39 | 170,69 | 168,18 | 169,96 | 169,77 | 15.346.700 |
08 may 2024 | 169,00 | 170,15 | 168,74 | 169,38 | 169,19 | 19.569.100 |
07 may 2024 | 168,50 | 171,76 | 168,39 | 171,25 | 171,05 | 28.039.700 |
06 may 2024 | 167,46 | 168,14 | 166,03 | 168,10 | 167,91 | 21.871.300 |
03 may 2024 | 167,56 | 167,96 | 163,05 | 167,24 | 167,05 | 34.662.400 |
02 may 2024 | 164,79 | 166,73 | 163,89 | 166,62 | 166,43 | 24.294.500 |
01 may 2024 | 164,30 | 167,12 | 163,09 | 163,86 | 163,67 | 33.493.200 |
30 abr 2024 | 165,61 | 168,10 | 162,60 | 162,78 | 162,59 | 33.562.900 |
29 abr 2024 | 169,06 | 169,55 | 165,21 | 166,15 | 165,96 | 45.610.000 |
26 abr 2024 | 174,37 | 174,71 | 169,65 | 171,95 | 171,75 | 64.665.300 |
25 abr 2024 | 151,33 | 156,49 | 150,87 | 156,00 | 155,82 | 57.109.700 |
24 abr 2024 | 157,49 | 159,57 | 157,17 | 159,13 | 158,95 | 22.779.100 |
23 abr 2024 | 156,96 | 158,97 | 156,28 | 158,26 | 158,08 | 21.151.600 |
22 abr 2024 | 154,31 | 157,64 | 154,06 | 156,28 | 156,10 | 26.446.200 |
19 abr 2024 | 156,20 | 156,36 | 152,30 | 154,09 | 153,91 | 32.239.100 |
18 abr 2024 | 155,34 | 156,94 | 154,62 | 156,01 | 155,83 | 19.883.000 |
17 abr 2024 | 155,62 | 157,08 | 154,58 | 155,47 | 155,29 | 21.763.100 |
16 abr 2024 | 154,19 | 155,65 | 153,43 | 154,40 | 154,22 | 20.779.500 |
15 abr 2024 | 158,86 | 159,24 | 154,59 | 154,86 | 154,68 | 27.136.500 |
12 abr 2024 | 157,96 | 160,22 | 157,14 | 157,73 | 157,55 | 25.329.200 |
11 abr 2024 | 156,91 | 159,68 | 156,46 | 159,41 | 159,23 | 27.166.400 |
10 abr 2024 | 156,21 | 156,61 | 154,68 | 156,14 | 155,96 | 22.838.600 |
09 abr 2024 | 156,09 | 158,56 | 155,19 | 156,60 | 156,42 | 31.113.000 |
08 abr 2024 | 152,78 | 155,27 | 152,61 | 154,85 | 154,67 | 20.702.000 |
05 abr 2024 | 150,03 | 153,42 | 149,60 | 152,50 | 152,33 | 23.449.300 |
04 abr 2024 | 153,50 | 154,77 | 150,45 | 150,53 | 150,36 | 34.724.700 |
03 abr 2024 | 153,60 | 155,08 | 152,73 | 154,92 | 154,74 | 24.705.000 |
02 abr 2024 | 153,50 | 154,70 | 152,15 | 154,56 | 154,38 | 24.586.000 |
01 abr 2024 | 150,69 | 155,74 | 150,61 | 155,49 | 155,31 | 31.730.800 |
28 mar 2024 | 150,85 | 151,43 | 150,17 | 150,93 | 150,76 | 24.485.400 |
27 mar 2024 | 151,18 | 151,64 | 148,90 | 150,87 | 150,70 | 22.879.200 |
26 mar 2024 | 150,22 | 152,26 | 149,98 | 150,67 | 150,50 | 22.149.100 |
25 mar 2024 | 149,94 | 150,38 | 147,82 | 150,07 | 149,90 | 19.229.300 |
22 mar 2024 | 149,12 | 151,58 | 148,98 | 150,77 | 150,60 | 29.175.700 |
21 mar 2024 | 149,47 | 150,37 | 146,90 | 147,60 | 147,43 | 24.755.600 |
20 mar 2024 | 148,00 | 148,86 | 146,74 | 148,74 | 148,57 | 21.311.500 |
19 mar 2024 | 148,16 | 148,79 | 146,08 | 147,03 | 146,86 | 24.070.400 |
18 mar 2024 | 148,61 | 152,15 | 147,17 | 147,68 | 147,51 | 69.273.700 |
15 mar 2024 | 142,50 | 143,18 | 140,03 | 141,18 | 141,02 | 49.460.600 |
14 mar 2024 | 141,19 | 143,59 | 140,46 | 143,10 | 142,94 | 42.753.400 |
13 mar 2024 | 139,00 | 141,09 | 138,99 | 139,79 | 139,63 | 23.347.200 |
12 mar 2024 | 137,03 | 139,38 | 137,03 | 138,50 | 138,34 | 27.563.400 |
11 mar 2024 | 136,13 | 139,10 | 136,13 | 137,67 | 137,51 | 32.437.800 |
08 mar 2024 | 134,21 | 138,09 | 134,00 | 135,41 | 135,25 | 39.343.100 |
07 mar 2024 | 132,79 | 134,94 | 131,61 | 134,38 | 134,23 | 37.738.200 |
06 mar 2024 | 133,12 | 133,58 | 130,85 | 131,40 | 131,25 | 35.318.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |