Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 174,54 | 178,51 | 173,79 | 177,94 | 177,94 | 1.059.500 |
25 jul 2024 | 172,91 | 175,24 | 171,75 | 173,40 | 173,40 | 560.600 |
24 jul 2024 | 172,60 | 174,45 | 171,58 | 172,84 | 172,84 | 912.900 |
23 jul 2024 | 172,76 | 172,98 | 171,80 | 172,10 | 172,10 | 341.000 |
22 jul 2024 | 170,38 | 172,81 | 170,37 | 172,73 | 172,73 | 532.500 |
19 jul 2024 | 171,08 | 171,78 | 169,20 | 170,07 | 170,07 | 666.700 |
18 jul 2024 | 172,50 | 175,01 | 170,19 | 171,08 | 171,08 | 826.000 |
17 jul 2024 | 173,74 | 174,51 | 172,58 | 173,00 | 173,00 | 611.500 |
16 jul 2024 | 171,00 | 173,95 | 170,46 | 173,74 | 173,74 | 661.100 |
15 jul 2024 | 169,06 | 170,84 | 168,31 | 170,12 | 170,12 | 900.800 |
12 jul 2024 | 167,50 | 170,67 | 167,50 | 168,80 | 168,80 | 734.200 |
11 jul 2024 | 163,80 | 167,20 | 163,80 | 166,76 | 166,76 | 857.900 |
10 jul 2024 | 162,80 | 163,51 | 161,51 | 163,45 | 163,45 | 614.000 |
09 jul 2024 | 161,54 | 162,85 | 161,03 | 161,49 | 161,49 | 744.300 |
08 jul 2024 | 162,64 | 163,34 | 160,94 | 161,53 | 161,53 | 545.900 |
05 jul 2024 | 161,51 | 162,21 | 160,09 | 161,93 | 161,93 | 819.200 |
03 jul 2024 | 160,97 | 161,42 | 158,90 | 161,15 | 161,15 | 442.600 |
02 jul 2024 | 160,73 | 161,91 | 160,29 | 161,49 | 161,49 | 808.000 |
01 jul 2024 | 163,00 | 164,37 | 161,07 | 161,10 | 161,10 | 754.500 |
28 jun 2024 | 161,89 | 163,95 | 161,41 | 162,92 | 162,92 | 1.139.700 |
27 jun 2024 | 161,17 | 162,06 | 160,60 | 162,01 | 162,01 | 476.700 |
26 jun 2024 | 160,18 | 161,46 | 159,72 | 161,16 | 161,16 | 609.400 |
25 jun 2024 | 161,93 | 162,19 | 159,88 | 160,31 | 160,31 | 396.100 |
24 jun 2024 | 161,53 | 163,49 | 161,16 | 162,29 | 162,29 | 423.800 |
21 jun 2024 | 160,30 | 161,47 | 159,28 | 161,45 | 161,45 | 1.347.900 |
20 jun 2024 | 160,37 | 161,38 | 159,20 | 159,96 | 159,96 | 539.800 |
18 jun 2024 | 160,50 | 161,07 | 159,54 | 160,72 | 160,72 | 501.500 |
17 jun 2024 | 158,90 | 160,85 | 158,38 | 160,30 | 160,30 | 605.200 |
17 jun 2024 | 0.75 Dividendo | |||||
14 jun 2024 | 160,52 | 161,12 | 158,67 | 159,53 | 158,78 | 561.600 |
13 jun 2024 | 164,01 | 164,89 | 160,55 | 161,93 | 161,17 | 809.600 |
12 jun 2024 | 163,09 | 165,47 | 162,86 | 164,19 | 163,42 | 588.300 |
11 jun 2024 | 161,99 | 162,00 | 160,20 | 161,52 | 160,76 | 870.800 |
10 jun 2024 | 162,90 | 163,00 | 161,04 | 162,62 | 161,86 | 527.100 |
07 jun 2024 | 163,30 | 164,59 | 163,05 | 163,26 | 162,49 | 324.300 |
06 jun 2024 | 164,27 | 166,06 | 163,39 | 163,91 | 163,14 | 390.200 |
05 jun 2024 | 163,45 | 164,16 | 162,69 | 164,00 | 163,23 | 506.600 |
04 jun 2024 | 162,72 | 164,22 | 162,67 | 163,03 | 162,26 | 528.700 |
03 jun 2024 | 163,31 | 164,00 | 162,53 | 163,20 | 162,43 | 624.000 |
31 may 2024 | 162,68 | 163,86 | 161,45 | 163,85 | 163,08 | 1.398.400 |
30 may 2024 | 162,48 | 164,95 | 161,82 | 162,77 | 162,00 | 778.900 |
29 may 2024 | 161,48 | 162,99 | 161,08 | 161,66 | 160,90 | 471.100 |
28 may 2024 | 162,92 | 163,34 | 161,86 | 162,40 | 161,64 | 704.900 |
24 may 2024 | 163,73 | 164,41 | 162,54 | 163,81 | 163,04 | 541.600 |
23 may 2024 | 162,27 | 163,39 | 160,81 | 162,73 | 161,96 | 890.100 |
22 may 2024 | 167,40 | 169,09 | 161,10 | 162,06 | 161,30 | 1.321.500 |
21 may 2024 | 170,14 | 170,98 | 169,49 | 170,73 | 169,93 | 510.100 |
20 may 2024 | 171,00 | 171,64 | 169,67 | 170,19 | 169,39 | 529.800 |
17 may 2024 | 170,58 | 171,47 | 169,50 | 170,94 | 170,14 | 525.800 |
16 may 2024 | 170,82 | 171,24 | 169,95 | 169,98 | 169,18 | 526.800 |
15 may 2024 | 170,27 | 171,10 | 170,11 | 170,55 | 169,75 | 597.000 |
14 may 2024 | 169,45 | 170,77 | 169,06 | 169,91 | 169,11 | 506.600 |
13 may 2024 | 169,17 | 169,82 | 168,80 | 169,36 | 168,56 | 369.800 |
10 may 2024 | 169,59 | 169,70 | 168,24 | 168,93 | 168,14 | 737.200 |
09 may 2024 | 170,16 | 170,16 | 168,45 | 169,30 | 168,50 | 552.500 |
08 may 2024 | 169,36 | 170,16 | 169,03 | 169,96 | 169,16 | 542.400 |
07 may 2024 | 167,95 | 170,87 | 167,20 | 169,96 | 169,16 | 878.600 |
06 may 2024 | 167,13 | 167,90 | 165,82 | 167,88 | 167,09 | 827.900 |
03 may 2024 | 165,79 | 166,44 | 164,17 | 165,97 | 165,19 | 972.900 |
02 may 2024 | 164,00 | 165,93 | 162,94 | 165,33 | 164,55 | 1.361.100 |
01 may 2024 | 153,25 | 164,73 | 151,00 | 163,42 | 162,65 | 2.765.300 |
30 abr 2024 | 145,09 | 146,24 | 144,41 | 144,47 | 143,79 | 1.185.300 |
29 abr 2024 | 142,85 | 145,21 | 142,85 | 145,18 | 144,50 | 788.500 |
26 abr 2024 | 142,99 | 144,32 | 142,99 | 143,45 | 142,78 | 625.300 |
25 abr 2024 | 141,86 | 143,29 | 140,46 | 143,03 | 142,36 | 528.200 |
24 abr 2024 | 142,75 | 143,48 | 142,20 | 142,79 | 142,12 | 612.600 |
23 abr 2024 | 140,98 | 143,07 | 140,98 | 142,51 | 141,84 | 788.100 |
22 abr 2024 | 140,62 | 141,87 | 139,65 | 141,02 | 140,36 | 933.200 |
19 abr 2024 | 141,06 | 141,78 | 138,86 | 139,52 | 138,86 | 2.924.100 |
18 abr 2024 | 141,50 | 141,97 | 140,16 | 140,72 | 140,06 | 828.200 |
17 abr 2024 | 142,75 | 143,23 | 140,19 | 141,07 | 140,41 | 757.700 |
16 abr 2024 | 141,73 | 143,09 | 141,00 | 142,19 | 141,52 | 833.900 |
15 abr 2024 | 144,29 | 144,88 | 140,92 | 141,64 | 140,97 | 900.000 |
12 abr 2024 | 144,90 | 145,39 | 142,67 | 143,11 | 142,44 | 740.000 |
11 abr 2024 | 146,46 | 146,99 | 145,81 | 146,08 | 145,39 | 509.800 |
10 abr 2024 | 146,83 | 147,22 | 145,39 | 145,96 | 145,27 | 637.300 |
09 abr 2024 | 149,29 | 149,50 | 147,58 | 148,38 | 147,68 | 537.200 |
08 abr 2024 | 147,91 | 149,42 | 147,82 | 149,00 | 148,30 | 818.600 |
05 abr 2024 | 145,39 | 147,71 | 145,22 | 147,53 | 146,84 | 603.400 |
04 abr 2024 | 147,01 | 147,33 | 144,84 | 144,90 | 144,22 | 552.800 |
03 abr 2024 | 145,97 | 146,63 | 145,82 | 146,04 | 145,35 | 549.500 |
02 abr 2024 | 147,16 | 147,16 | 145,20 | 145,74 | 145,05 | 737.600 |
01 abr 2024 | 148,53 | 148,91 | 147,23 | 147,36 | 146,67 | 625.700 |
28 mar 2024 | 148,44 | 149,54 | 148,05 | 148,87 | 148,17 | 859.600 |
27 mar 2024 | 147,96 | 148,18 | 146,91 | 147,98 | 147,28 | 709.500 |
26 mar 2024 | 146,52 | 147,79 | 146,52 | 147,40 | 146,71 | 676.000 |
25 mar 2024 | 146,95 | 147,85 | 146,45 | 146,68 | 145,99 | 520.700 |
22 mar 2024 | 147,87 | 148,26 | 146,91 | 147,29 | 146,60 | 977.300 |
21 mar 2024 | 146,75 | 148,50 | 146,52 | 148,14 | 147,44 | 628.400 |
20 mar 2024 | 146,32 | 146,89 | 145,45 | 146,68 | 145,99 | 746.700 |
19 mar 2024 | 146,30 | 146,76 | 145,44 | 146,48 | 145,79 | 747.500 |
18 mar 2024 | 146,20 | 146,87 | 145,81 | 146,01 | 145,32 | 586.100 |
15 mar 2024 | 145,81 | 147,29 | 145,32 | 145,75 | 145,06 | 3.466.200 |
14 mar 2024 | 148,03 | 148,88 | 146,45 | 147,03 | 146,34 | 985.700 |
14 mar 2024 | 0.73 Dividendo | |||||
13 mar 2024 | 149,00 | 149,42 | 148,09 | 148,35 | 146,93 | 925.500 |
12 mar 2024 | 146,08 | 148,89 | 145,32 | 148,45 | 147,03 | 1.625.600 |
11 mar 2024 | 141,63 | 146,67 | 141,60 | 145,99 | 144,59 | 2.714.400 |
08 mar 2024 | 141,47 | 142,73 | 141,06 | 141,94 | 140,58 | 832.100 |
07 mar 2024 | 140,50 | 141,65 | 139,77 | 141,43 | 140,07 | 917.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |