Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 180,62 | 182,62 | 180,42 | 182,02 | 182,02 | 1.102.800 |
25 jul 2024 | 178,90 | 181,65 | 178,72 | 179,53 | 179,53 | 1.832.000 |
24 jul 2024 | 179,83 | 180,45 | 178,74 | 178,82 | 178,82 | 1.592.200 |
23 jul 2024 | 180,61 | 180,84 | 179,93 | 180,06 | 180,06 | 1.325.800 |
22 jul 2024 | 180,36 | 180,85 | 179,15 | 180,79 | 180,79 | 1.755.600 |
19 jul 2024 | 181,10 | 181,27 | 179,57 | 179,84 | 179,84 | 4.756.000 |
18 jul 2024 | 182,22 | 183,99 | 180,80 | 181,04 | 181,04 | 1.215.400 |
17 jul 2024 | 181,82 | 183,66 | 181,82 | 182,79 | 182,79 | 1.456.300 |
16 jul 2024 | 179,82 | 182,47 | 179,54 | 182,39 | 182,39 | 1.259.100 |
15 jul 2024 | 179,11 | 180,11 | 178,85 | 179,31 | 179,31 | 1.614.400 |
12 jul 2024 | 178,05 | 179,57 | 177,93 | 178,67 | 178,67 | 937.900 |
11 jul 2024 | 176,11 | 177,68 | 175,94 | 177,54 | 177,54 | 1.413.700 |
10 jul 2024 | 174,21 | 175,66 | 174,02 | 175,61 | 175,61 | 1.029.400 |
09 jul 2024 | 173,95 | 174,82 | 173,42 | 173,96 | 173,96 | 1.011.000 |
08 jul 2024 | 174,09 | 174,85 | 173,58 | 173,99 | 173,99 | 1.249.000 |
05 jul 2024 | 174,11 | 174,18 | 172,86 | 173,79 | 173,79 | 1.358.800 |
03 jul 2024 | 174,33 | 174,70 | 173,84 | 174,05 | 174,05 | 761.600 |
02 jul 2024 | 173,27 | 174,06 | 173,15 | 174,04 | 174,04 | 1.223.000 |
01 jul 2024 | 175,02 | 175,49 | 173,11 | 173,36 | 173,36 | 1.628.100 |
28 jun 2024 | 174,80 | 175,47 | 173,81 | 174,47 | 174,47 | 2.389.400 |
27 jun 2024 | 174,29 | 174,38 | 173,57 | 174,32 | 174,32 | 781.700 |
26 jun 2024 | 174,50 | 174,52 | 173,78 | 174,29 | 174,29 | 897.800 |
25 jun 2024 | 176,07 | 176,13 | 174,43 | 175,02 | 175,02 | 1.054.600 |
24 jun 2024 | 175,23 | 177,00 | 175,12 | 176,31 | 176,31 | 1.501.000 |
21 jun 2024 | 174,88 | 175,05 | 174,00 | 174,86 | 174,86 | 1.888.200 |
20 jun 2024 | 174,15 | 175,20 | 173,92 | 174,88 | 174,88 | 1.236.700 |
18 jun 2024 | 173,64 | 174,59 | 173,64 | 174,37 | 174,37 | 5.457.100 |
17 jun 2024 | 172,52 | 173,87 | 171,98 | 173,70 | 173,70 | 1.777.300 |
14 jun 2024 | 172,83 | 173,10 | 171,71 | 172,79 | 172,79 | 1.490.900 |
13 jun 2024 | 174,18 | 174,18 | 172,76 | 173,76 | 173,76 | 1.392.300 |
12 jun 2024 | 175,91 | 176,00 | 174,03 | 174,35 | 174,35 | 1.178.400 |
11 jun 2024 | 174,40 | 174,40 | 173,12 | 174,06 | 174,06 | 1.428.700 |
11 jun 2024 | 0.699 Dividendo | |||||
10 jun 2024 | 175,05 | 175,99 | 174,65 | 175,92 | 175,22 | 1.313.200 |
07 jun 2024 | 175,37 | 176,55 | 174,94 | 175,47 | 174,77 | 796.300 |
06 jun 2024 | 175,81 | 176,47 | 175,36 | 175,82 | 175,12 | 1.217.600 |
05 jun 2024 | 175,82 | 176,13 | 174,75 | 176,11 | 175,41 | 1.265.400 |
04 jun 2024 | 175,34 | 175,84 | 174,54 | 175,31 | 174,61 | 1.172.300 |
03 jun 2024 | 177,33 | 177,33 | 174,68 | 176,01 | 175,31 | 1.233.600 |
31 may 2024 | 174,67 | 177,16 | 174,36 | 177,16 | 176,46 | 1.555.200 |
30 may 2024 | 173,46 | 174,49 | 173,33 | 174,38 | 173,69 | 1.411.900 |
29 may 2024 | 174,08 | 174,14 | 173,33 | 173,45 | 172,76 | 982.700 |
28 may 2024 | 176,62 | 176,62 | 174,81 | 175,43 | 174,73 | 1.009.300 |
24 may 2024 | 176,22 | 176,90 | 176,15 | 176,54 | 175,84 | 1.051.900 |
23 may 2024 | 178,33 | 178,33 | 175,41 | 175,56 | 174,86 | 1.067.400 |
22 may 2024 | 178,25 | 178,82 | 177,59 | 178,13 | 177,42 | 721.700 |
21 may 2024 | 178,29 | 178,80 | 178,14 | 178,69 | 177,98 | 1.000.200 |
20 may 2024 | 179,06 | 179,42 | 178,38 | 178,43 | 177,72 | 834.200 |
17 may 2024 | 178,78 | 179,12 | 178,41 | 179,05 | 178,34 | 1.322.000 |
16 may 2024 | 178,99 | 179,22 | 178,53 | 178,56 | 177,85 | 1.911.400 |
15 may 2024 | 178,33 | 178,91 | 177,93 | 178,76 | 178,05 | 1.121.200 |
14 may 2024 | 177,26 | 177,66 | 176,71 | 177,42 | 176,72 | 1.565.200 |
13 may 2024 | 177,34 | 177,92 | 176,64 | 176,70 | 176,00 | 908.900 |
10 may 2024 | 177,01 | 177,24 | 176,58 | 176,89 | 176,19 | 999.500 |
09 may 2024 | 175,24 | 176,63 | 175,03 | 176,63 | 175,93 | 919.800 |
08 may 2024 | 174,39 | 175,23 | 174,30 | 175,05 | 174,35 | 1.000.500 |
07 may 2024 | 174,75 | 175,29 | 174,71 | 174,87 | 174,18 | 786.900 |
06 may 2024 | 174,07 | 174,51 | 173,86 | 174,47 | 173,78 | 1.025.800 |
03 may 2024 | 173,43 | 173,68 | 172,27 | 173,12 | 172,43 | 970.200 |
02 may 2024 | 172,32 | 172,56 | 170,70 | 172,10 | 171,42 | 1.227.600 |
01 may 2024 | 171,13 | 173,27 | 170,79 | 171,23 | 170,55 | 1.371.300 |
30 abr 2024 | 173,20 | 173,38 | 171,49 | 171,50 | 170,82 | 1.559.900 |
29 abr 2024 | 173,43 | 174,14 | 173,18 | 173,85 | 173,16 | 1.402.800 |
26 abr 2024 | 172,64 | 173,58 | 172,41 | 173,05 | 172,36 | 1.773.200 |
25 abr 2024 | 172,84 | 173,54 | 171,71 | 173,20 | 172,51 | 1.129.000 |
24 abr 2024 | 173,26 | 173,84 | 172,69 | 173,62 | 172,93 | 1.588.100 |
23 abr 2024 | 172,52 | 173,89 | 172,33 | 173,66 | 172,97 | 1.765.800 |
22 abr 2024 | 171,17 | 172,94 | 170,47 | 171,98 | 171,30 | 1.340.400 |
19 abr 2024 | 169,84 | 171,01 | 169,74 | 170,55 | 169,87 | 4.689.100 |
18 abr 2024 | 169,93 | 170,75 | 169,12 | 169,57 | 168,90 | 1.232.900 |
17 abr 2024 | 170,34 | 170,64 | 168,85 | 169,40 | 168,73 | 1.641.500 |
16 abr 2024 | 170,82 | 170,82 | 169,25 | 169,70 | 169,03 | 3.123.600 |
15 abr 2024 | 173,42 | 173,88 | 170,18 | 170,62 | 169,94 | 4.558.300 |
12 abr 2024 | 173,62 | 173,96 | 171,34 | 171,83 | 171,15 | 1.803.700 |
11 abr 2024 | 175,17 | 175,38 | 173,41 | 174,52 | 173,83 | 1.978.300 |
10 abr 2024 | 175,12 | 175,80 | 174,00 | 174,77 | 174,08 | 1.816.300 |
09 abr 2024 | 177,41 | 177,77 | 175,87 | 177,30 | 176,60 | 1.516.300 |
08 abr 2024 | 177,05 | 177,42 | 176,69 | 177,02 | 176,32 | 1.323.900 |
05 abr 2024 | 175,59 | 177,22 | 175,22 | 176,75 | 176,05 | 3.505.800 |
04 abr 2024 | 178,33 | 178,68 | 175,19 | 175,54 | 174,84 | 1.333.400 |
03 abr 2024 | 177,04 | 177,72 | 176,76 | 177,28 | 176,58 | 1.423.300 |
02 abr 2024 | 177,47 | 177,60 | 176,71 | 177,12 | 176,42 | 2.039.800 |
01 abr 2024 | 179,28 | 179,34 | 178,08 | 178,24 | 177,53 | 1.813.400 |
28 mar 2024 | 178,74 | 179,56 | 178,60 | 179,11 | 178,40 | 2.190.800 |
27 mar 2024 | 176,79 | 178,54 | 176,68 | 178,54 | 177,83 | 2.186.800 |
26 mar 2024 | 176,16 | 176,26 | 175,65 | 175,65 | 174,95 | 1.180.400 |
25 mar 2024 | 175,88 | 176,56 | 175,75 | 175,78 | 175,08 | 2.038.600 |
22 mar 2024 | 177,07 | 177,30 | 175,95 | 175,99 | 175,29 | 1.125.200 |
21 mar 2024 | 176,53 | 177,47 | 176,36 | 176,98 | 176,28 | 1.351.900 |
21 mar 2024 | 0.77 Dividendo | |||||
20 mar 2024 | 174,80 | 176,69 | 174,59 | 176,60 | 175,13 | 1.701.700 |
19 mar 2024 | 174,09 | 175,15 | 174,01 | 175,06 | 173,60 | 1.343.700 |
18 mar 2024 | 174,34 | 174,75 | 173,63 | 174,22 | 172,77 | 1.402.400 |
15 mar 2024 | 173,07 | 174,37 | 172,89 | 173,85 | 172,40 | 1.995.700 |
14 mar 2024 | 175,20 | 175,40 | 172,91 | 173,92 | 172,47 | 3.236.600 |
13 mar 2024 | 175,14 | 175,89 | 174,80 | 175,30 | 173,84 | 1.325.800 |
12 mar 2024 | 174,84 | 175,28 | 174,11 | 175,01 | 173,55 | 1.339.400 |
11 mar 2024 | 173,73 | 174,63 | 173,34 | 174,59 | 173,14 | 1.725.700 |
08 mar 2024 | 174,31 | 175,03 | 173,89 | 174,06 | 172,61 | 1.736.900 |
07 mar 2024 | 173,98 | 174,47 | 173,72 | 174,07 | 172,62 | 1.604.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |