Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 178,74 | 179,55 | 178,60 | 179,11 | 179,11 | 2.190.837 |
27 mar 2024 | 176,79 | 178,54 | 176,68 | 178,54 | 178,54 | 2.186.800 |
26 mar 2024 | 176,16 | 176,26 | 175,65 | 175,65 | 175,65 | 1.180.400 |
25 mar 2024 | 175,88 | 176,56 | 175,75 | 175,78 | 175,78 | 2.038.600 |
22 mar 2024 | 177,07 | 177,30 | 175,95 | 175,99 | 175,99 | 1.125.200 |
21 mar 2024 | 176,53 | 177,47 | 176,36 | 176,98 | 176,98 | 1.351.900 |
21 mar 2024 | 0.77 Dividendo | |||||
20 mar 2024 | 174,80 | 176,69 | 174,59 | 176,60 | 175,83 | 1.701.700 |
19 mar 2024 | 174,09 | 175,15 | 174,01 | 175,06 | 174,30 | 1.343.700 |
18 mar 2024 | 174,34 | 174,75 | 173,63 | 174,22 | 173,46 | 1.402.400 |
15 mar 2024 | 173,07 | 174,37 | 172,89 | 173,85 | 173,09 | 1.995.700 |
14 mar 2024 | 175,20 | 175,40 | 172,91 | 173,92 | 173,16 | 3.236.600 |
13 mar 2024 | 175,14 | 175,89 | 174,80 | 175,30 | 174,54 | 1.325.800 |
12 mar 2024 | 174,84 | 175,28 | 174,11 | 175,01 | 174,25 | 1.339.400 |
11 mar 2024 | 173,73 | 174,63 | 173,34 | 174,59 | 173,83 | 1.725.700 |
08 mar 2024 | 174,31 | 175,03 | 173,89 | 174,06 | 173,30 | 1.736.900 |
07 mar 2024 | 173,98 | 174,47 | 173,72 | 174,07 | 173,31 | 1.604.000 |
06 mar 2024 | 172,87 | 173,81 | 172,65 | 173,14 | 172,39 | 3.655.700 |
05 mar 2024 | 172,32 | 173,34 | 171,52 | 172,14 | 171,39 | 1.274.500 |
04 mar 2024 | 172,12 | 173,09 | 172,06 | 172,72 | 171,97 | 2.013.500 |
01 mar 2024 | 171,55 | 172,23 | 170,92 | 172,15 | 171,40 | 1.401.200 |
29 feb 2024 | 171,59 | 171,80 | 170,70 | 171,26 | 170,51 | 1.952.400 |
28 feb 2024 | 170,34 | 171,31 | 170,11 | 170,75 | 170,01 | 1.530.700 |
27 feb 2024 | 170,64 | 170,75 | 170,18 | 170,66 | 169,92 | 852.800 |
26 feb 2024 | 170,88 | 171,39 | 170,07 | 170,19 | 169,45 | 1.432.600 |
23 feb 2024 | 170,69 | 171,32 | 170,53 | 170,97 | 170,22 | 2.514.800 |
22 feb 2024 | 169,54 | 170,82 | 169,30 | 170,51 | 169,77 | 1.948.400 |
21 feb 2024 | 168,24 | 169,18 | 167,99 | 169,15 | 168,41 | 1.162.800 |
20 feb 2024 | 168,22 | 168,91 | 167,96 | 168,37 | 167,64 | 2.353.400 |
16 feb 2024 | 168,67 | 169,47 | 168,30 | 168,59 | 167,85 | 3.523.000 |
15 feb 2024 | 167,43 | 169,28 | 167,43 | 169,06 | 168,32 | 3.218.400 |
14 feb 2024 | 166,39 | 166,96 | 165,74 | 166,87 | 166,14 | 2.991.200 |
13 feb 2024 | 166,37 | 166,71 | 164,34 | 165,53 | 164,81 | 2.147.100 |
12 feb 2024 | 167,08 | 168,49 | 166,86 | 168,07 | 167,34 | 1.605.300 |
09 feb 2024 | 166,89 | 167,03 | 166,15 | 166,99 | 166,26 | 1.374.700 |
08 feb 2024 | 166,54 | 166,97 | 166,06 | 166,88 | 166,15 | 1.409.600 |
07 feb 2024 | 166,79 | 166,98 | 166,07 | 166,64 | 165,91 | 936.400 |
06 feb 2024 | 165,42 | 166,36 | 165,24 | 166,20 | 165,48 | 1.066.500 |
05 feb 2024 | 165,81 | 165,89 | 164,66 | 165,21 | 164,49 | 1.775.900 |
02 feb 2024 | 166,41 | 167,52 | 165,54 | 166,77 | 166,04 | 3.315.900 |
01 feb 2024 | 165,81 | 166,97 | 164,69 | 166,93 | 166,20 | 1.809.400 |
31 ene 2024 | 167,15 | 167,35 | 165,29 | 165,35 | 164,63 | 1.774.300 |
30 ene 2024 | 166,39 | 167,33 | 166,17 | 167,10 | 166,37 | 1.202.600 |
29 ene 2024 | 165,79 | 166,66 | 165,36 | 166,60 | 165,87 | 2.490.700 |
26 ene 2024 | 165,73 | 166,24 | 165,46 | 165,79 | 165,07 | 1.704.200 |
25 ene 2024 | 165,24 | 165,78 | 164,53 | 165,71 | 164,99 | 1.384.100 |
24 ene 2024 | 165,38 | 165,53 | 164,00 | 164,03 | 163,31 | 1.659.800 |
23 ene 2024 | 164,64 | 164,96 | 164,15 | 164,72 | 164,00 | 1.274.400 |
22 ene 2024 | 164,10 | 164,96 | 164,03 | 164,40 | 163,68 | 3.399.700 |
19 ene 2024 | 162,89 | 164,07 | 161,88 | 163,78 | 163,07 | 2.468.300 |
18 ene 2024 | 161,94 | 162,52 | 160,98 | 162,37 | 161,66 | 2.849.800 |
17 ene 2024 | 161,70 | 162,74 | 161,16 | 161,84 | 161,13 | 1.844.400 |
16 ene 2024 | 163,29 | 163,48 | 162,47 | 162,92 | 162,21 | 4.622.600 |
12 ene 2024 | 164,74 | 165,28 | 163,71 | 164,10 | 163,38 | 2.386.800 |
11 ene 2024 | 164,61 | 164,85 | 163,14 | 164,17 | 163,45 | 4.309.700 |
10 ene 2024 | 164,64 | 165,04 | 164,15 | 164,78 | 164,06 | 1.927.300 |
09 ene 2024 | 164,94 | 165,12 | 164,46 | 164,81 | 164,09 | 1.841.400 |
08 ene 2024 | 164,22 | 165,85 | 163,81 | 165,77 | 165,05 | 4.554.600 |
05 ene 2024 | 164,09 | 165,39 | 163,75 | 164,57 | 163,85 | 3.267.000 |
04 ene 2024 | 164,41 | 165,23 | 164,06 | 164,08 | 163,36 | 3.380.800 |
03 ene 2024 | 165,10 | 165,30 | 164,10 | 164,33 | 163,61 | 3.177.800 |
02 ene 2024 | 164,51 | 166,34 | 164,44 | 165,83 | 165,11 | 7.014.100 |
29 dic 2023 | 165,53 | 165,85 | 164,77 | 165,25 | 164,53 | 3.275.800 |
28 dic 2023 | 165,28 | 165,97 | 165,28 | 165,70 | 164,98 | 2.260.400 |
27 dic 2023 | 165,29 | 165,72 | 164,92 | 165,46 | 164,74 | 2.524.600 |
26 dic 2023 | 164,61 | 165,68 | 164,41 | 165,22 | 164,50 | 2.949.400 |
22 dic 2023 | 164,14 | 164,95 | 163,70 | 164,28 | 163,56 | 2.599.800 |
21 dic 2023 | 163,09 | 163,74 | 162,35 | 163,64 | 162,93 | 3.844.900 |
20 dic 2023 | 164,29 | 164,81 | 161,95 | 161,98 | 161,27 | 2.097.300 |
20 dic 2023 | 0.963 Dividendo | |||||
19 dic 2023 | 164,66 | 165,73 | 164,48 | 165,70 | 164,02 | 2.443.900 |
18 dic 2023 | 164,66 | 164,90 | 164,20 | 164,22 | 162,55 | 3.807.300 |
15 dic 2023 | 164,53 | 164,82 | 163,54 | 164,05 | 162,39 | 3.387.800 |
14 dic 2023 | 164,19 | 165,60 | 164,08 | 165,09 | 163,41 | 3.116.300 |
13 dic 2023 | 159,93 | 162,86 | 159,61 | 162,82 | 161,17 | 2.851.000 |
12 dic 2023 | 160,01 | 160,26 | 159,20 | 160,02 | 158,40 | 2.323.300 |
11 dic 2023 | 159,05 | 160,04 | 159,05 | 160,04 | 158,42 | 6.841.500 |
08 dic 2023 | 158,19 | 159,05 | 158,05 | 158,79 | 157,18 | 3.410.700 |
07 dic 2023 | 158,05 | 158,44 | 157,69 | 158,15 | 156,55 | 2.890.200 |
06 dic 2023 | 158,66 | 159,10 | 157,54 | 157,69 | 156,09 | 3.034.000 |
05 dic 2023 | 158,74 | 158,88 | 157,87 | 158,01 | 156,41 | 3.021.500 |
04 dic 2023 | 158,33 | 159,68 | 158,33 | 159,27 | 157,65 | 4.024.700 |
01 dic 2023 | 157,34 | 159,34 | 157,14 | 159,22 | 157,60 | 3.446.300 |
30 nov 2023 | 156,46 | 157,57 | 156,18 | 157,49 | 155,89 | 2.836.000 |
29 nov 2023 | 156,46 | 157,07 | 155,94 | 156,14 | 154,56 | 2.680.000 |
28 nov 2023 | 155,64 | 156,41 | 155,30 | 155,68 | 154,10 | 3.826.300 |
27 nov 2023 | 155,73 | 156,00 | 155,35 | 155,80 | 154,22 | 4.714.600 |
24 nov 2023 | 155,59 | 156,41 | 155,59 | 156,17 | 154,59 | 1.489.700 |
22 nov 2023 | 155,27 | 155,85 | 155,02 | 155,64 | 154,06 | 2.197.200 |
21 nov 2023 | 155,07 | 155,24 | 154,63 | 154,98 | 153,41 | 1.977.000 |
20 nov 2023 | 154,41 | 155,61 | 154,04 | 155,19 | 153,62 | 3.729.300 |
17 nov 2023 | 154,40 | 154,71 | 154,04 | 154,64 | 153,07 | 2.997.000 |
16 nov 2023 | 154,05 | 154,37 | 153,25 | 153,85 | 152,29 | 3.132.200 |
15 nov 2023 | 153,67 | 155,04 | 153,67 | 154,36 | 152,79 | 2.738.200 |
14 nov 2023 | 152,29 | 154,08 | 151,90 | 153,54 | 151,98 | 2.858.600 |
13 nov 2023 | 150,00 | 150,57 | 149,68 | 150,23 | 148,71 | 3.307.700 |
10 nov 2023 | 149,41 | 150,42 | 148,63 | 150,29 | 148,77 | 2.237.000 |
09 nov 2023 | 150,46 | 150,57 | 148,67 | 148,75 | 147,24 | 3.252.500 |
08 nov 2023 | 150,39 | 150,63 | 149,35 | 149,95 | 148,43 | 1.960.500 |
07 nov 2023 | 150,61 | 150,82 | 150,09 | 150,41 | 148,88 | 2.164.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |