Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 197,00 | 198,89 | 196,42 | 198,36 | 198,36 | 24.502.100 |
25 abr 2024 | 195,44 | 196,83 | 193,77 | 196,48 | 196,48 | 31.915.600 |
24 abr 2024 | 198,17 | 198,91 | 196,46 | 197,68 | 197,68 | 28.791.700 |
23 abr 2024 | 195,26 | 199,32 | 195,13 | 198,57 | 198,57 | 31.838.300 |
22 abr 2024 | 194,21 | 196,30 | 192,90 | 195,30 | 195,30 | 31.553.000 |
19 abr 2024 | 191,94 | 194,39 | 191,34 | 193,14 | 193,14 | 42.499.200 |
18 abr 2024 | 193,70 | 195,66 | 192,15 | 192,84 | 192,84 | 40.238.200 |
17 abr 2024 | 196,47 | 196,62 | 192,99 | 193,00 | 193,00 | 38.589.500 |
16 abr 2024 | 194,41 | 196,24 | 193,36 | 195,06 | 195,06 | 43.267.500 |
15 abr 2024 | 199,37 | 200,23 | 194,98 | 195,78 | 195,78 | 41.119.300 |
12 abr 2024 | 201,23 | 201,91 | 197,68 | 198,69 | 198,69 | 35.367.400 |
11 abr 2024 | 201,97 | 202,91 | 200,10 | 202,29 | 202,29 | 37.184.000 |
10 abr 2024 | 201,18 | 202,93 | 199,54 | 200,93 | 200,93 | 57.130.500 |
09 abr 2024 | 206,22 | 206,97 | 204,47 | 206,38 | 206,38 | 23.330.900 |
08 abr 2024 | 205,98 | 206,42 | 204,58 | 205,57 | 205,57 | 21.331.000 |
05 abr 2024 | 203,14 | 205,70 | 202,88 | 204,45 | 204,45 | 27.561.000 |
04 abr 2024 | 208,05 | 208,55 | 203,21 | 203,77 | 203,77 | 32.265.200 |
03 abr 2024 | 203,38 | 206,40 | 203,28 | 205,83 | 205,83 | 27.362.800 |
02 abr 2024 | 205,75 | 205,88 | 203,40 | 204,49 | 204,49 | 36.632.100 |
01 abr 2024 | 210,77 | 210,80 | 207,96 | 208,32 | 208,32 | 25.684.200 |
28 mar 2024 | 210,08 | 211,88 | 209,84 | 210,30 | 210,30 | 37.675.100 |
27 mar 2024 | 206,80 | 209,71 | 206,16 | 209,64 | 209,64 | 35.028.400 |
26 mar 2024 | 207,05 | 207,64 | 204,99 | 205,17 | 205,17 | 23.434.800 |
25 mar 2024 | 205,72 | 207,01 | 205,51 | 205,54 | 205,54 | 20.107.800 |
22 mar 2024 | 207,85 | 208,24 | 205,07 | 205,07 | 205,07 | 28.422.000 |
21 mar 2024 | 207,00 | 208,95 | 206,84 | 207,94 | 207,94 | 43.067.300 |
21 mar 2024 | 0.522 Dividendo | |||||
20 mar 2024 | 201,52 | 206,99 | 201,11 | 206,10 | 205,58 | 49.609.600 |
19 mar 2024 | 199,78 | 202,75 | 199,66 | 202,10 | 201,59 | 29.864.100 |
18 mar 2024 | 202,91 | 203,18 | 200,91 | 201,25 | 200,74 | 32.405.100 |
15 mar 2024 | 201,25 | 203,08 | 201,13 | 202,41 | 201,90 | 53.201.700 |
14 mar 2024 | 205,05 | 205,28 | 200,17 | 202,03 | 201,52 | 47.509.100 |
13 mar 2024 | 204,87 | 206,58 | 204,77 | 205,71 | 205,19 | 25.140.700 |
12 mar 2024 | 205,15 | 205,92 | 203,39 | 204,91 | 204,39 | 34.958.900 |
11 mar 2024 | 205,96 | 206,84 | 204,75 | 205,19 | 204,67 | 24.435.800 |
08 mar 2024 | 208,74 | 210,41 | 205,80 | 206,83 | 206,31 | 41.430.500 |
07 mar 2024 | 206,70 | 208,10 | 206,40 | 206,96 | 206,44 | 28.020.200 |
06 mar 2024 | 206,03 | 206,08 | 204,08 | 205,25 | 204,73 | 34.255.200 |
05 mar 2024 | 204,30 | 205,91 | 203,01 | 203,73 | 203,21 | 34.163.500 |
04 mar 2024 | 207,03 | 207,77 | 205,45 | 205,70 | 205,18 | 24.785.400 |
01 mar 2024 | 204,53 | 206,33 | 203,14 | 205,89 | 205,37 | 35.131.200 |
29 feb 2024 | 205,18 | 206,04 | 202,52 | 203,73 | 203,21 | 40.404.100 |
28 feb 2024 | 202,44 | 203,86 | 201,87 | 202,32 | 201,81 | 30.143.900 |
27 feb 2024 | 203,08 | 204,22 | 202,54 | 204,00 | 203,48 | 32.268.600 |
26 feb 2024 | 199,69 | 201,64 | 199,15 | 201,15 | 200,64 | 29.118.200 |
23 feb 2024 | 199,60 | 201,14 | 198,57 | 199,89 | 199,38 | 37.667.700 |
22 feb 2024 | 198,65 | 200,09 | 197,81 | 199,44 | 198,93 | 38.184.700 |
21 feb 2024 | 197,66 | 198,35 | 196,39 | 197,94 | 197,44 | 28.821.500 |
20 feb 2024 | 199,15 | 199,72 | 198,01 | 198,88 | 198,38 | 30.547.500 |
16 feb 2024 | 202,12 | 203,70 | 201,09 | 201,66 | 201,15 | 48.318.300 |
15 feb 2024 | 200,99 | 204,77 | 200,72 | 204,44 | 203,92 | 44.931.900 |
14 feb 2024 | 197,68 | 199,79 | 196,23 | 199,13 | 198,63 | 43.808.000 |
13 feb 2024 | 196,22 | 197,63 | 193,06 | 194,61 | 194,12 | 86.247.400 |
12 feb 2024 | 199,87 | 203,55 | 199,84 | 202,96 | 202,45 | 43.291.000 |
09 feb 2024 | 196,92 | 199,55 | 196,45 | 199,34 | 198,84 | 46.107.100 |
08 feb 2024 | 193,36 | 196,37 | 192,71 | 196,15 | 195,65 | 35.370.800 |
07 feb 2024 | 194,07 | 194,15 | 192,04 | 193,22 | 192,73 | 31.713.900 |
06 feb 2024 | 191,70 | 193,80 | 191,02 | 193,67 | 193,18 | 34.689.100 |
05 feb 2024 | 192,47 | 193,11 | 190,06 | 191,94 | 191,45 | 39.751.900 |
02 feb 2024 | 193,24 | 195,50 | 192,39 | 194,41 | 193,92 | 52.825.000 |
01 feb 2024 | 194,31 | 195,74 | 191,53 | 195,44 | 194,94 | 59.479.000 |
31 ene 2024 | 197,21 | 198,94 | 192,71 | 192,88 | 192,39 | 68.126.700 |
30 ene 2024 | 198,39 | 198,93 | 197,10 | 197,71 | 197,21 | 33.121.200 |
29 ene 2024 | 196,16 | 199,41 | 195,09 | 199,41 | 198,90 | 29.234.400 |
26 ene 2024 | 196,89 | 197,89 | 195,38 | 195,98 | 195,48 | 33.478.600 |
25 ene 2024 | 197,10 | 197,66 | 194,41 | 195,97 | 195,47 | 37.659.500 |
24 ene 2024 | 198,38 | 198,46 | 194,12 | 194,36 | 193,87 | 41.120.100 |
23 ene 2024 | 198,22 | 198,59 | 194,98 | 195,97 | 195,47 | 42.471.200 |
22 ene 2024 | 194,15 | 196,82 | 194,09 | 196,54 | 196,04 | 42.379.500 |
19 ene 2024 | 191,29 | 192,85 | 189,23 | 192,43 | 191,94 | 63.291.200 |
18 ene 2024 | 190,71 | 191,17 | 188,21 | 190,60 | 190,12 | 41.760.000 |
17 ene 2024 | 188,13 | 189,93 | 187,53 | 189,48 | 189,00 | 37.787.700 |
16 ene 2024 | 191,72 | 193,26 | 190,11 | 190,84 | 190,36 | 42.213.000 |
12 ene 2024 | 195,89 | 197,10 | 192,64 | 193,23 | 192,74 | 42.726.100 |
11 ene 2024 | 194,50 | 194,74 | 191,30 | 193,55 | 193,06 | 48.939.200 |
10 ene 2024 | 194,74 | 195,38 | 193,08 | 195,08 | 194,59 | 35.075.200 |
09 ene 2024 | 194,35 | 195,77 | 193,32 | 194,97 | 194,48 | 28.998.700 |
08 ene 2024 | 193,29 | 196,97 | 192,26 | 196,73 | 196,23 | 31.545.400 |
05 ene 2024 | 192,69 | 195,46 | 192,29 | 193,25 | 192,76 | 40.945.900 |
04 ene 2024 | 194,06 | 195,49 | 193,69 | 193,82 | 193,33 | 43.114.200 |
03 ene 2024 | 197,40 | 197,67 | 193,78 | 194,20 | 193,71 | 57.532.500 |
02 ene 2024 | 199,40 | 201,62 | 198,44 | 199,52 | 199,01 | 44.341.500 |
29 dic 2023 | 203,48 | 204,03 | 200,71 | 200,71 | 200,20 | 41.475.800 |
28 dic 2023 | 203,79 | 205,17 | 203,28 | 204,04 | 203,52 | 28.930.100 |
27 dic 2023 | 204,44 | 205,49 | 203,40 | 204,82 | 204,30 | 35.806.400 |
26 dic 2023 | 202,21 | 204,56 | 201,69 | 204,10 | 203,58 | 26.879.000 |
22 dic 2023 | 200,88 | 202,81 | 200,19 | 201,48 | 200,97 | 39.156.100 |
21 dic 2023 | 198,50 | 199,82 | 197,52 | 199,62 | 199,11 | 38.613.400 |
20 dic 2023 | 199,86 | 202,17 | 196,16 | 196,28 | 195,78 | 62.360.300 |
20 dic 2023 | 0.734 Dividendo | |||||
19 dic 2023 | 198,48 | 201,30 | 198,02 | 200,93 | 199,69 | 52.156.200 |
18 dic 2023 | 197,96 | 198,77 | 196,68 | 197,11 | 195,89 | 44.451.100 |
15 dic 2023 | 198,95 | 199,55 | 195,95 | 197,04 | 195,82 | 73.854.200 |
14 dic 2023 | 196,87 | 200,04 | 196,48 | 198,71 | 197,48 | 83.649.300 |
13 dic 2023 | 187,10 | 193,64 | 185,67 | 193,33 | 192,14 | 69.484.800 |
12 dic 2023 | 186,97 | 187,66 | 185,34 | 187,00 | 185,85 | 32.024.000 |
11 dic 2023 | 186,68 | 187,62 | 185,89 | 187,19 | 186,03 | 29.302.100 |
08 dic 2023 | 185,15 | 187,75 | 184,86 | 186,80 | 185,65 | 36.020.400 |
07 dic 2023 | 184,33 | 185,56 | 183,39 | 185,39 | 184,24 | 32.662.300 |
06 dic 2023 | 185,70 | 187,92 | 183,79 | 184,06 | 182,92 | 43.637.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |