Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 160,46 | 162,14 | 160,46 | 162,14 | 162,14 | 77 |
22 may 2024 | 159,76 | 161,22 | 159,76 | 161,22 | 161,22 | 42 |
21 may 2024 | 156,24 | 160,16 | 156,24 | 160,02 | 160,02 | 151 |
20 may 2024 | 155,28 | 155,28 | 155,28 | 155,28 | 155,28 | 40 |
17 may 2024 | 155,18 | 155,40 | 154,60 | 155,40 | 155,40 | 7 |
16 may 2024 | 154,90 | 155,46 | 154,90 | 155,36 | 155,36 | 47 |
15 may 2024 | 154,44 | 154,46 | 154,16 | 154,28 | 154,28 | 60 |
14 may 2024 | 155,16 | 155,50 | 154,10 | 154,80 | 154,80 | 455 |
13 may 2024 | 154,84 | 155,24 | 154,80 | 154,80 | 154,80 | 155 |
10 may 2024 | 154,24 | 155,08 | 154,24 | 155,08 | 155,08 | 3 |
09 may 2024 | 156,34 | 156,34 | 156,34 | 156,34 | 156,34 | - |
09 may 2024 | 1.67 Dividendo | |||||
08 may 2024 | 156,58 | 158,10 | 156,58 | 158,10 | 156,43 | 319 |
07 may 2024 | 156,52 | 157,18 | 156,52 | 157,18 | 155,52 | 313 |
06 may 2024 | 154,04 | 155,52 | 154,04 | 155,52 | 153,88 | 187 |
03 may 2024 | 153,48 | 154,16 | 153,04 | 154,16 | 152,53 | 300 |
02 may 2024 | 153,82 | 154,18 | 152,50 | 152,92 | 151,30 | 377 |
30 abr 2024 | 156,04 | 156,34 | 155,22 | 155,22 | 153,58 | 181 |
29 abr 2024 | 156,66 | 156,66 | 155,24 | 155,24 | 153,60 | 120 |
26 abr 2024 | 158,02 | 158,08 | 157,54 | 157,68 | 156,01 | 1477 |
25 abr 2024 | 156,00 | 157,14 | 154,78 | 156,40 | 154,75 | 1491 |
24 abr 2024 | 171,52 | 171,84 | 171,26 | 171,84 | 170,02 | 127 |
23 abr 2024 | 170,58 | 172,16 | 168,26 | 170,82 | 169,02 | 120 |
22 abr 2024 | 170,72 | 171,54 | 169,82 | 169,82 | 168,03 | 125 |
19 abr 2024 | 169,76 | 170,16 | 169,04 | 169,78 | 167,99 | 215 |
18 abr 2024 | 171,54 | 171,96 | 170,02 | 170,40 | 168,60 | 49 |
17 abr 2024 | 172,96 | 173,40 | 170,76 | 170,76 | 168,96 | 629 |
16 abr 2024 | 170,40 | 173,32 | 170,24 | 173,22 | 171,39 | 57 |
15 abr 2024 | 171,04 | 174,00 | 171,04 | 171,16 | 169,35 | 125 |
12 abr 2024 | 173,52 | 173,98 | 171,08 | 171,08 | 169,27 | 95 |
11 abr 2024 | 172,88 | 173,04 | 172,48 | 172,80 | 170,97 | 194 |
10 abr 2024 | 174,24 | 174,66 | 173,32 | 173,32 | 171,49 | 483 |
09 abr 2024 | 174,64 | 174,64 | 173,84 | 173,84 | 172,00 | 175 |
08 abr 2024 | 173,92 | 174,86 | 173,92 | 174,86 | 173,01 | 12 |
05 abr 2024 | 173,54 | 173,78 | 173,54 | 173,78 | 171,94 | 70 |
04 abr 2024 | 176,18 | 177,00 | 173,50 | 173,50 | 171,67 | 296 |
03 abr 2024 | 175,04 | 176,14 | 174,68 | 176,14 | 174,28 | 81 |
02 abr 2024 | 176,68 | 176,72 | 175,26 | 175,26 | 173,41 | 400 |
28 mar 2024 | 176,10 | 176,95 | 176,10 | 176,95 | 175,08 | 12 |
27 mar 2024 | 174,35 | 176,60 | 174,35 | 176,60 | 174,73 | 57 |
26 mar 2024 | 173,75 | 175,35 | 173,75 | 174,85 | 173,00 | 628 |
25 mar 2024 | 176,10 | 176,10 | 175,60 | 175,60 | 173,75 | 492 |
22 mar 2024 | 177,05 | 178,15 | 176,45 | 176,45 | 174,59 | 118 |
21 mar 2024 | 177,75 | 178,75 | 176,95 | 177,20 | 175,33 | 404 |
20 mar 2024 | 177,60 | 178,40 | 177,60 | 178,40 | 176,52 | 584 |
19 mar 2024 | 176,15 | 177,85 | 176,15 | 177,85 | 175,97 | 116 |
18 mar 2024 | 175,45 | 177,40 | 175,30 | 176,85 | 174,98 | 306 |
15 mar 2024 | 177,40 | 177,95 | 176,00 | 176,00 | 174,14 | 34 |
14 mar 2024 | 179,50 | 180,85 | 178,50 | 178,70 | 176,81 | 338 |
13 mar 2024 | 180,90 | 181,35 | 179,20 | 179,20 | 177,31 | 150 |
12 mar 2024 | 175,45 | 182,00 | 175,45 | 181,35 | 179,43 | 185 |
11 mar 2024 | 178,80 | 178,80 | 174,90 | 176,00 | 174,14 | 42 |
08 mar 2024 | 179,30 | 179,65 | 178,00 | 179,15 | 177,26 | 270 |
07 mar 2024 | 179,90 | 180,60 | 179,70 | 179,80 | 177,90 | 2066 |
06 mar 2024 | 176,35 | 181,15 | 176,35 | 179,85 | 177,95 | 243 |
05 mar 2024 | 177,30 | 178,35 | 176,95 | 176,95 | 175,08 | 269 |
04 mar 2024 | 173,05 | 178,05 | 172,85 | 177,65 | 175,77 | 383 |
01 mar 2024 | 171,50 | 171,50 | 171,00 | 171,00 | 169,19 | 234 |
29 feb 2024 | 170,75 | 171,25 | 170,60 | 171,25 | 169,44 | 112 |
28 feb 2024 | 170,45 | 170,60 | 169,70 | 169,90 | 168,11 | 126 |
27 feb 2024 | 169,55 | 170,35 | 168,45 | 168,95 | 167,17 | 632 |
26 feb 2024 | 171,15 | 171,45 | 170,00 | 170,95 | 169,14 | 400 |
23 feb 2024 | 169,20 | 172,15 | 169,20 | 172,05 | 170,23 | 871 |
22 feb 2024 | 166,50 | 169,90 | 166,50 | 169,90 | 168,11 | 249 |
21 feb 2024 | 169,30 | 169,75 | 169,30 | 169,65 | 167,86 | 220 |
20 feb 2024 | 173,20 | 174,05 | 169,60 | 169,60 | 167,81 | 1540 |
19 feb 2024 | 173,85 | 173,85 | 173,00 | 173,45 | 171,62 | 311 |
16 feb 2024 | 173,45 | 174,05 | 173,30 | 174,05 | 172,21 | 777 |
15 feb 2024 | 171,05 | 171,40 | 171,05 | 171,40 | 169,59 | 207 |
14 feb 2024 | 171,35 | 172,35 | 170,70 | 171,05 | 169,24 | 632 |
13 feb 2024 | 172,50 | 172,90 | 171,55 | 171,65 | 169,84 | 111 |
12 feb 2024 | 173,05 | 173,10 | 171,60 | 172,30 | 170,48 | 181 |
09 feb 2024 | 171,15 | 172,85 | 171,15 | 172,85 | 171,02 | 85 |
08 feb 2024 | 169,15 | 170,90 | 169,05 | 170,90 | 169,09 | 919 |
08 feb 2024 | 1.66 Dividendo | |||||
07 feb 2024 | 170,25 | 170,60 | 170,00 | 170,10 | 166,66 | 586 |
06 feb 2024 | 170,40 | 170,60 | 170,40 | 170,60 | 167,15 | 185 |
05 feb 2024 | 172,50 | 172,65 | 171,00 | 171,00 | 167,54 | 3003 |
02 feb 2024 | 172,30 | 173,40 | 172,30 | 172,30 | 168,82 | 102 |
01 feb 2024 | 170,60 | 170,75 | 169,95 | 170,05 | 166,61 | 492 |
31 ene 2024 | 173,40 | 173,50 | 169,90 | 169,90 | 166,46 | 1110 |
30 ene 2024 | 172,45 | 173,25 | 172,45 | 173,25 | 169,75 | 391 |
29 ene 2024 | 172,45 | 173,20 | 172,45 | 172,50 | 169,01 | 1881 |
26 ene 2024 | 175,05 | 175,75 | 172,15 | 172,25 | 168,77 | 1226 |
25 ene 2024 | 171,80 | 180,95 | 169,45 | 175,55 | 172,00 | 1933 |
24 ene 2024 | 160,20 | 160,50 | 159,30 | 159,60 | 156,37 | 1648 |
23 ene 2024 | 158,15 | 160,20 | 158,15 | 160,10 | 156,86 | 240 |
22 ene 2024 | 156,90 | 159,50 | 156,90 | 158,75 | 155,54 | 521 |
19 ene 2024 | 153,10 | 156,50 | 153,10 | 156,50 | 153,34 | 200 |
18 ene 2024 | 152,40 | 153,55 | 152,40 | 153,45 | 150,35 | 183 |
17 ene 2024 | 153,15 | 154,45 | 152,35 | 152,35 | 149,27 | 610 |
16 ene 2024 | 151,20 | 153,00 | 151,20 | 152,75 | 149,66 | 1021 |
15 ene 2024 | 151,05 | 151,30 | 151,05 | 151,20 | 148,14 | 321 |
12 ene 2024 | 147,45 | 149,25 | 147,45 | 149,15 | 146,13 | 250 |
11 ene 2024 | 146,80 | 146,80 | 146,80 | 146,80 | 143,83 | 5 |
10 ene 2024 | 146,20 | 146,65 | 146,20 | 146,65 | 143,68 | 18 |
09 ene 2024 | 146,85 | 147,25 | 146,55 | 146,55 | 143,59 | 92 |
08 ene 2024 | 145,35 | 146,25 | 144,15 | 146,25 | 143,29 | 176 |
05 ene 2024 | 145,00 | 145,65 | 145,00 | 145,25 | 142,31 | 53 |
04 ene 2024 | 146,45 | 147,50 | 146,30 | 147,50 | 144,52 | 431 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |