Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 190,51 | 193,57 | 189,62 | 191,75 | 191,75 | 4.294.000 |
25 jul 2024 | 186,80 | 196,26 | 185,30 | 191,98 | 191,98 | 9.532.800 |
24 jul 2024 | 184,14 | 185,07 | 183,15 | 184,02 | 184,02 | 6.962.100 |
23 jul 2024 | 184,36 | 185,38 | 183,01 | 184,10 | 184,10 | 2.180.200 |
22 jul 2024 | 183,40 | 184,97 | 182,86 | 184,15 | 184,15 | 2.488.500 |
19 jul 2024 | 186,33 | 187,00 | 181,95 | 183,25 | 183,25 | 3.816.000 |
18 jul 2024 | 186,64 | 189,47 | 185,10 | 185,22 | 185,22 | 3.487.800 |
17 jul 2024 | 185,44 | 187,94 | 185,07 | 187,45 | 187,45 | 4.225.300 |
16 jul 2024 | 184,67 | 186,60 | 184,52 | 185,81 | 185,81 | 3.374.500 |
15 jul 2024 | 183,38 | 184,90 | 182,60 | 182,88 | 182,88 | 2.925.700 |
12 jul 2024 | 178,56 | 184,16 | 178,50 | 182,83 | 182,83 | 4.785.600 |
11 jul 2024 | 177,65 | 179,44 | 176,62 | 178,31 | 178,31 | 2.806.800 |
10 jul 2024 | 176,60 | 178,22 | 174,45 | 177,84 | 177,84 | 3.462.200 |
09 jul 2024 | 177,60 | 177,70 | 175,58 | 176,48 | 176,48 | 2.512.700 |
08 jul 2024 | 176,41 | 178,59 | 176,01 | 177,64 | 177,64 | 2.503.000 |
05 jul 2024 | 175,74 | 176,09 | 173,95 | 176,02 | 176,02 | 2.086.000 |
03 jul 2024 | 177,88 | 177,98 | 175,17 | 175,73 | 175,73 | 1.649.000 |
02 jul 2024 | 174,84 | 177,49 | 174,32 | 177,30 | 177,30 | 2.883.300 |
01 jul 2024 | 173,45 | 176,46 | 173,38 | 175,10 | 175,10 | 3.321.000 |
28 jun 2024 | 170,85 | 173,46 | 170,53 | 172,95 | 172,95 | 4.193.300 |
27 jun 2024 | 171,12 | 172,50 | 170,48 | 170,85 | 170,85 | 2.894.000 |
26 jun 2024 | 171,28 | 172,68 | 170,41 | 171,87 | 171,87 | 2.779.000 |
25 jun 2024 | 175,14 | 175,75 | 171,42 | 172,60 | 172,60 | 4.119.300 |
24 jun 2024 | 175,00 | 178,46 | 174,15 | 175,01 | 175,01 | 4.864.700 |
21 jun 2024 | 173,97 | 174,96 | 171,40 | 172,46 | 172,46 | 10.182.000 |
20 jun 2024 | 174,08 | 174,28 | 171,22 | 173,92 | 173,92 | 4.723.100 |
18 jun 2024 | 170,00 | 170,75 | 168,38 | 170,55 | 170,55 | 3.386.400 |
17 jun 2024 | 168,76 | 169,72 | 167,50 | 169,50 | 169,50 | 3.239.800 |
14 jun 2024 | 168,29 | 169,47 | 167,23 | 169,21 | 169,21 | 2.777.700 |
13 jun 2024 | 169,01 | 169,59 | 168,34 | 169,12 | 169,12 | 3.525.700 |
12 jun 2024 | 171,35 | 172,47 | 168,10 | 169,00 | 169,00 | 3.522.700 |
11 jun 2024 | 169,98 | 170,00 | 166,81 | 169,32 | 169,32 | 2.951.300 |
10 jun 2024 | 169,55 | 170,76 | 168,88 | 170,38 | 170,38 | 3.444.700 |
07 jun 2024 | 168,18 | 171,31 | 168,06 | 170,01 | 170,01 | 3.475.500 |
06 jun 2024 | 167,38 | 168,44 | 166,80 | 168,20 | 168,20 | 2.207.100 |
05 jun 2024 | 166,41 | 167,79 | 165,78 | 167,38 | 167,38 | 3.049.400 |
04 jun 2024 | 164,60 | 166,40 | 163,88 | 165,81 | 165,81 | 2.594.200 |
03 jun 2024 | 166,54 | 166,78 | 163,53 | 165,28 | 165,28 | 2.776.100 |
31 may 2024 | 165,70 | 166,97 | 163,84 | 166,85 | 166,85 | 4.905.000 |
30 may 2024 | 165,56 | 166,73 | 164,23 | 165,63 | 165,63 | 3.853.000 |
29 may 2024 | 168,00 | 168,63 | 166,21 | 167,05 | 167,05 | 4.206.600 |
28 may 2024 | 170,44 | 171,09 | 168,65 | 169,66 | 169,66 | 2.629.500 |
24 may 2024 | 171,48 | 172,01 | 170,21 | 170,89 | 170,89 | 2.587.400 |
23 may 2024 | 175,39 | 175,46 | 170,44 | 170,67 | 170,67 | 3.341.300 |
22 may 2024 | 173,39 | 174,99 | 172,76 | 173,69 | 173,69 | 3.294.900 |
21 may 2024 | 169,94 | 174,97 | 169,94 | 173,47 | 173,47 | 6.459.800 |
20 may 2024 | 169,00 | 170,16 | 168,38 | 169,92 | 169,92 | 2.726.300 |
17 may 2024 | 168,97 | 169,11 | 167,33 | 169,03 | 169,03 | 2.956.400 |
16 may 2024 | 168,26 | 169,63 | 167,79 | 168,97 | 168,97 | 3.492.300 |
15 may 2024 | 167,94 | 168,35 | 167,34 | 168,26 | 168,26 | 4.468.800 |
14 may 2024 | 167,86 | 168,13 | 166,48 | 167,36 | 167,36 | 2.601.000 |
13 may 2024 | 167,50 | 168,06 | 166,76 | 167,56 | 167,56 | 2.414.900 |
10 may 2024 | 167,13 | 168,07 | 166,32 | 167,15 | 167,15 | 2.255.400 |
09 may 2024 | 167,50 | 167,55 | 165,88 | 166,27 | 166,27 | 4.266.600 |
09 may 2024 | 1.67 Dividendo | |||||
08 may 2024 | 168,01 | 170,26 | 167,90 | 169,90 | 168,23 | 3.522.000 |
07 may 2024 | 169,00 | 169,29 | 167,94 | 168,38 | 166,72 | 3.155.300 |
06 may 2024 | 166,50 | 168,67 | 166,38 | 168,61 | 166,95 | 4.222.300 |
03 may 2024 | 165,00 | 166,61 | 164,92 | 165,71 | 164,08 | 3.400.400 |
02 may 2024 | 164,35 | 164,88 | 162,62 | 164,69 | 163,07 | 3.829.900 |
01 may 2024 | 165,69 | 166,27 | 164,30 | 164,43 | 162,81 | 4.029.900 |
30 abr 2024 | 166,49 | 166,76 | 165,26 | 166,20 | 164,57 | 6.011.600 |
29 abr 2024 | 167,40 | 168,22 | 166,23 | 167,43 | 165,78 | 5.242.200 |
26 abr 2024 | 167,50 | 167,87 | 165,73 | 167,13 | 165,49 | 8.983.800 |
25 abr 2024 | 168,20 | 172,45 | 165,66 | 168,91 | 167,25 | 16.702.200 |
24 abr 2024 | 183,17 | 184,29 | 181,40 | 184,10 | 182,29 | 7.616.600 |
23 abr 2024 | 182,73 | 184,68 | 179,00 | 182,19 | 180,40 | 5.950.200 |
22 abr 2024 | 182,45 | 183,32 | 180,45 | 181,90 | 180,11 | 3.076.500 |
19 abr 2024 | 182,43 | 182,80 | 180,57 | 181,58 | 179,80 | 3.037.600 |
18 abr 2024 | 182,35 | 183,46 | 180,17 | 181,47 | 179,69 | 2.886.700 |
17 abr 2024 | 184,16 | 184,67 | 181,78 | 183,10 | 181,30 | 3.003.000 |
16 abr 2024 | 185,59 | 185,71 | 182,86 | 183,75 | 181,94 | 4.473.700 |
15 abr 2024 | 185,57 | 187,48 | 180,88 | 181,25 | 179,47 | 3.528.100 |
12 abr 2024 | 184,00 | 185,17 | 181,69 | 182,27 | 180,48 | 3.545.100 |
11 abr 2024 | 186,04 | 186,80 | 184,58 | 185,90 | 184,07 | 2.861.700 |
10 abr 2024 | 187,42 | 187,92 | 185,52 | 186,04 | 184,21 | 3.081.700 |
09 abr 2024 | 190,54 | 191,25 | 186,66 | 189,31 | 187,45 | 2.794.200 |
08 abr 2024 | 189,24 | 190,24 | 188,91 | 189,82 | 187,95 | 2.678.300 |
05 abr 2024 | 188,59 | 190,32 | 188,02 | 189,14 | 187,28 | 2.013.600 |
04 abr 2024 | 192,00 | 193,28 | 187,34 | 187,94 | 186,09 | 2.983.900 |
03 abr 2024 | 188,60 | 191,35 | 188,49 | 190,90 | 189,02 | 2.826.200 |
02 abr 2024 | 189,14 | 189,80 | 187,60 | 188,88 | 187,02 | 2.693.500 |
01 abr 2024 | 190,00 | 190,46 | 188,52 | 189,83 | 187,96 | 2.364.300 |
28 mar 2024 | 190,94 | 191,93 | 190,34 | 190,96 | 189,08 | 3.742.200 |
27 mar 2024 | 189,60 | 190,96 | 188,60 | 190,80 | 188,92 | 3.693.300 |
26 mar 2024 | 189,02 | 190,00 | 188,50 | 188,50 | 186,65 | 4.229.500 |
25 mar 2024 | 190,26 | 190,82 | 188,75 | 188,79 | 186,93 | 3.718.300 |
22 mar 2024 | 192,00 | 192,99 | 190,51 | 190,84 | 188,96 | 3.987.700 |
21 mar 2024 | 193,00 | 193,37 | 190,01 | 191,90 | 190,01 | 6.013.600 |
20 mar 2024 | 192,87 | 193,98 | 191,31 | 193,96 | 192,05 | 3.238.600 |
19 mar 2024 | 191,49 | 193,58 | 190,28 | 193,34 | 191,44 | 5.317.300 |
18 mar 2024 | 191,70 | 193,23 | 190,32 | 191,69 | 189,81 | 5.410.600 |
15 mar 2024 | 191,99 | 193,06 | 190,70 | 191,07 | 189,19 | 8.827.900 |
14 mar 2024 | 196,95 | 197,75 | 192,12 | 193,43 | 191,53 | 4.109.600 |
13 mar 2024 | 197,55 | 198,10 | 195,32 | 196,70 | 194,77 | 3.993.300 |
12 mar 2024 | 192,46 | 199,18 | 192,15 | 197,78 | 195,84 | 5.880.100 |
11 mar 2024 | 195,09 | 195,38 | 190,88 | 191,73 | 189,85 | 4.725.100 |
08 mar 2024 | 196,06 | 197,77 | 194,38 | 195,95 | 194,02 | 3.942.500 |
07 mar 2024 | 197,58 | 198,73 | 196,14 | 196,54 | 194,61 | 4.604.500 |
06 mar 2024 | 193,50 | 198,13 | 192,96 | 196,16 | 194,23 | 6.945.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |