Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 212,06 | 212,45 | 209,15 | 211,36 | 211,36 | 287.137 |
02 may 2024 | 209,80 | 210,77 | 207,50 | 210,04 | 210,04 | 278.500 |
01 may 2024 | 206,62 | 209,07 | 206,62 | 208,07 | 208,07 | 293.600 |
30 abr 2024 | 206,80 | 207,94 | 205,82 | 207,40 | 207,40 | 398.700 |
29 abr 2024 | 206,51 | 208,25 | 206,38 | 207,57 | 207,57 | 326.700 |
26 abr 2024 | 207,19 | 209,65 | 206,44 | 206,46 | 206,46 | 298.600 |
25 abr 2024 | 203,76 | 206,92 | 201,81 | 206,82 | 206,82 | 211.900 |
24 abr 2024 | 204,94 | 206,38 | 202,37 | 204,75 | 204,75 | 287.500 |
23 abr 2024 | 200,20 | 206,34 | 199,94 | 204,82 | 204,82 | 441.300 |
22 abr 2024 | 198,12 | 200,33 | 197,98 | 199,41 | 199,41 | 297.500 |
19 abr 2024 | 197,15 | 199,27 | 196,38 | 197,10 | 197,10 | 332.300 |
18 abr 2024 | 197,50 | 200,25 | 196,64 | 196,66 | 196,66 | 342.600 |
17 abr 2024 | 199,57 | 199,84 | 195,31 | 197,55 | 197,55 | 484.900 |
16 abr 2024 | 193,67 | 199,43 | 193,66 | 198,34 | 198,34 | 531.000 |
15 abr 2024 | 194,73 | 198,19 | 192,88 | 193,73 | 193,73 | 393.300 |
12 abr 2024 | 192,38 | 195,31 | 191,07 | 191,76 | 191,76 | 461.900 |
11 abr 2024 | 190,57 | 194,83 | 189,13 | 193,79 | 193,79 | 402.100 |
10 abr 2024 | 185,73 | 190,95 | 185,29 | 190,73 | 190,73 | 395.600 |
09 abr 2024 | 187,74 | 188,11 | 185,03 | 187,76 | 187,76 | 326.100 |
08 abr 2024 | 189,35 | 190,43 | 187,97 | 188,18 | 188,18 | 263.400 |
05 abr 2024 | 188,67 | 189,62 | 188,18 | 189,13 | 189,13 | 173.900 |
04 abr 2024 | 189,33 | 190,45 | 186,66 | 187,90 | 187,90 | 206.100 |
03 abr 2024 | 187,20 | 189,28 | 186,99 | 187,95 | 187,95 | 261.100 |
02 abr 2024 | 187,25 | 187,92 | 185,43 | 187,69 | 187,69 | 271.300 |
01 abr 2024 | 191,69 | 191,69 | 186,81 | 188,26 | 188,26 | 331.800 |
28 mar 2024 | 194,43 | 195,99 | 190,72 | 191,00 | 191,00 | 431.700 |
27 mar 2024 | 192,17 | 194,50 | 190,88 | 194,43 | 194,43 | 329.700 |
26 mar 2024 | 190,98 | 191,45 | 189,99 | 190,48 | 190,48 | 198.700 |
25 mar 2024 | 194,40 | 194,50 | 190,29 | 190,43 | 190,43 | 207.200 |
22 mar 2024 | 191,93 | 193,65 | 190,64 | 193,38 | 193,38 | 265.600 |
21 mar 2024 | 192,87 | 193,50 | 190,89 | 191,23 | 191,23 | 220.400 |
20 mar 2024 | 191,04 | 192,82 | 190,64 | 192,27 | 192,27 | 228.100 |
19 mar 2024 | 188,67 | 191,11 | 187,85 | 190,64 | 190,64 | 373.500 |
18 mar 2024 | 187,57 | 189,72 | 187,29 | 188,02 | 188,02 | 274.000 |
15 mar 2024 | 185,07 | 187,87 | 185,07 | 187,19 | 187,19 | 384.500 |
14 mar 2024 | 187,50 | 188,83 | 185,12 | 186,35 | 186,35 | 295.700 |
13 mar 2024 | 184,51 | 188,27 | 184,46 | 187,79 | 187,79 | 394.600 |
12 mar 2024 | 183,55 | 185,42 | 182,47 | 184,63 | 184,63 | 924.000 |
11 mar 2024 | 185,94 | 186,38 | 182,95 | 183,28 | 183,28 | 516.200 |
08 mar 2024 | 188,26 | 188,85 | 185,19 | 186,45 | 186,45 | 324.700 |
07 mar 2024 | 190,69 | 191,29 | 188,32 | 188,40 | 188,40 | 224.100 |
06 mar 2024 | 189,67 | 190,67 | 188,86 | 189,38 | 189,38 | 294.300 |
05 mar 2024 | 194,51 | 194,83 | 188,81 | 188,91 | 188,91 | 339.300 |
04 mar 2024 | 194,22 | 195,97 | 193,68 | 194,15 | 194,15 | 303.100 |
01 mar 2024 | 192,89 | 194,20 | 191,56 | 193,89 | 193,89 | 428.800 |
29 feb 2024 | 190,99 | 194,13 | 189,69 | 193,40 | 193,40 | 625.300 |
28 feb 2024 | 194,49 | 194,74 | 189,80 | 190,06 | 190,06 | 699.300 |
27 feb 2024 | 197,84 | 198,32 | 191,45 | 193,52 | 193,52 | 1.056.900 |
26 feb 2024 | 200,64 | 200,64 | 198,01 | 198,98 | 198,98 | 691.900 |
23 feb 2024 | 199,47 | 199,97 | 198,78 | 199,17 | 199,17 | 430.600 |
22 feb 2024 | 194,71 | 199,49 | 194,71 | 199,38 | 199,38 | 439.800 |
21 feb 2024 | 192,36 | 195,16 | 192,36 | 194,61 | 194,61 | 420.300 |
20 feb 2024 | 192,81 | 193,75 | 192,35 | 192,57 | 192,57 | 322.900 |
16 feb 2024 | 194,11 | 195,52 | 193,55 | 194,01 | 194,01 | 393.300 |
15 feb 2024 | 194,03 | 195,67 | 191,42 | 194,05 | 194,05 | 369.400 |
14 feb 2024 | 190,00 | 193,41 | 189,26 | 193,37 | 193,37 | 557.500 |
13 feb 2024 | 186,03 | 188,56 | 185,19 | 188,02 | 188,02 | 514.300 |
12 feb 2024 | 188,00 | 188,46 | 186,95 | 187,57 | 187,57 | 231.700 |
09 feb 2024 | 187,47 | 188,16 | 185,88 | 188,06 | 188,06 | 267.000 |
08 feb 2024 | 190,00 | 190,49 | 185,74 | 186,64 | 186,64 | 351.300 |
07 feb 2024 | 187,74 | 190,08 | 187,69 | 189,57 | 189,57 | 311.200 |
06 feb 2024 | 185,09 | 187,33 | 184,12 | 187,17 | 187,17 | 491.600 |
05 feb 2024 | 182,49 | 185,29 | 182,00 | 184,99 | 184,99 | 349.100 |
02 feb 2024 | 182,30 | 184,26 | 181,78 | 184,00 | 184,00 | 343.000 |
01 feb 2024 | 180,10 | 183,59 | 178,20 | 183,50 | 183,50 | 541.800 |
31 ene 2024 | 182,20 | 183,00 | 179,48 | 179,59 | 179,59 | 408.100 |
30 ene 2024 | 182,97 | 184,27 | 182,53 | 182,68 | 182,68 | 256.700 |
29 ene 2024 | 183,97 | 184,65 | 182,44 | 183,76 | 183,76 | 257.200 |
26 ene 2024 | 184,71 | 185,40 | 182,61 | 183,58 | 183,58 | 262.900 |
25 ene 2024 | 182,00 | 184,95 | 180,91 | 184,73 | 184,73 | 496.200 |
24 ene 2024 | 180,26 | 180,93 | 178,91 | 179,20 | 179,20 | 229.100 |
23 ene 2024 | 180,80 | 181,46 | 178,29 | 179,10 | 179,10 | 274.300 |
22 ene 2024 | 176,44 | 179,49 | 176,44 | 179,15 | 179,15 | 325.000 |
19 ene 2024 | 178,30 | 178,89 | 175,55 | 176,38 | 176,38 | 357.200 |
18 ene 2024 | 173,31 | 177,61 | 171,14 | 177,54 | 177,54 | 566.100 |
17 ene 2024 | 170,66 | 174,02 | 170,66 | 172,14 | 172,14 | 309.100 |
16 ene 2024 | 171,99 | 173,12 | 169,78 | 170,86 | 170,86 | 502.300 |
12 ene 2024 | 173,86 | 176,20 | 172,32 | 172,86 | 172,86 | 337.100 |
11 ene 2024 | 171,81 | 172,86 | 169,83 | 172,47 | 172,47 | 398.400 |
10 ene 2024 | 171,19 | 172,86 | 170,74 | 171,36 | 171,36 | 432.100 |
09 ene 2024 | 172,01 | 172,01 | 169,85 | 170,61 | 170,61 | 326.900 |
08 ene 2024 | 171,07 | 172,97 | 169,70 | 172,93 | 172,93 | 329.000 |
05 ene 2024 | 174,26 | 174,56 | 171,98 | 172,01 | 172,01 | 279.100 |
04 ene 2024 | 174,59 | 176,34 | 173,96 | 173,96 | 173,96 | 199.100 |
03 ene 2024 | 176,88 | 177,56 | 173,75 | 173,88 | 173,88 | 247.900 |
03 ene 2024 | 0.1 Dividendo | |||||
02 ene 2024 | 178,19 | 179,54 | 177,43 | 177,86 | 177,76 | 179.000 |
29 dic 2023 | 178,87 | 179,68 | 178,11 | 178,87 | 178,77 | 210.000 |
28 dic 2023 | 178,26 | 179,59 | 178,26 | 179,04 | 178,94 | 245.500 |
27 dic 2023 | 179,71 | 180,50 | 178,63 | 178,92 | 178,82 | 262.800 |
26 dic 2023 | 180,12 | 181,15 | 179,02 | 180,12 | 180,02 | 211.900 |
22 dic 2023 | 179,37 | 181,38 | 178,55 | 179,78 | 179,68 | 291.800 |
21 dic 2023 | 175,00 | 179,43 | 175,00 | 178,85 | 178,75 | 462.800 |
20 dic 2023 | 181,76 | 181,87 | 173,89 | 173,96 | 173,86 | 847.900 |
19 dic 2023 | 186,81 | 191,00 | 182,25 | 183,85 | 183,75 | 996.100 |
18 dic 2023 | 182,93 | 185,23 | 181,81 | 183,63 | 183,53 | 767.200 |
15 dic 2023 | 181,93 | 182,77 | 180,76 | 181,85 | 181,75 | 699.500 |
14 dic 2023 | 185,66 | 186,71 | 182,14 | 183,01 | 182,91 | 361.800 |
13 dic 2023 | 183,54 | 186,44 | 183,04 | 186,00 | 185,90 | 367.500 |
12 dic 2023 | 183,38 | 185,64 | 183,38 | 183,72 | 183,62 | 323.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |