Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 163,34 | 163,52 | 156,70 | 158,59 | 158,59 | 629.432 |
20 may 2024 | 164,65 | 165,12 | 163,68 | 164,10 | 164,10 | 955.000 |
17 may 2024 | 169,77 | 170,44 | 164,44 | 164,80 | 164,80 | 966.700 |
16 may 2024 | 167,99 | 171,08 | 167,96 | 169,49 | 169,49 | 584.200 |
15 may 2024 | 169,78 | 170,52 | 166,92 | 167,59 | 167,59 | 635.200 |
14 may 2024 | 170,15 | 171,00 | 167,13 | 168,16 | 168,16 | 666.700 |
13 may 2024 | 170,97 | 172,30 | 169,26 | 169,37 | 169,37 | 657.600 |
10 may 2024 | 170,27 | 171,25 | 169,62 | 170,59 | 170,59 | 711.900 |
09 may 2024 | 167,74 | 170,71 | 167,39 | 170,01 | 170,01 | 944.200 |
09 may 2024 | 0.43 Dividendo | |||||
08 may 2024 | 167,38 | 169,36 | 167,30 | 167,75 | 167,32 | 429.700 |
07 may 2024 | 167,35 | 169,48 | 166,70 | 168,11 | 167,68 | 804.200 |
06 may 2024 | 167,34 | 167,34 | 165,52 | 166,55 | 166,12 | 596.100 |
03 may 2024 | 166,31 | 167,65 | 165,17 | 165,56 | 165,14 | 745.200 |
02 may 2024 | 164,74 | 164,97 | 161,92 | 164,57 | 164,15 | 846.100 |
01 may 2024 | 161,47 | 166,44 | 160,88 | 163,52 | 163,10 | 920.400 |
30 abr 2024 | 162,76 | 163,90 | 160,68 | 162,57 | 162,15 | 1.200.800 |
29 abr 2024 | 161,74 | 163,33 | 160,84 | 162,16 | 161,74 | 1.034.500 |
26 abr 2024 | 162,29 | 163,28 | 160,48 | 162,01 | 161,59 | 1.241.200 |
25 abr 2024 | 164,73 | 164,90 | 163,09 | 163,74 | 163,32 | 721.100 |
24 abr 2024 | 166,39 | 166,44 | 162,32 | 164,63 | 164,21 | 1.139.800 |
23 abr 2024 | 168,12 | 168,79 | 166,57 | 167,55 | 167,12 | 981.100 |
22 abr 2024 | 167,91 | 168,82 | 165,48 | 167,38 | 166,95 | 1.009.100 |
19 abr 2024 | 166,33 | 170,08 | 165,64 | 167,30 | 166,87 | 1.480.700 |
18 abr 2024 | 169,85 | 169,85 | 163,61 | 164,20 | 163,78 | 1.875.900 |
17 abr 2024 | 167,00 | 172,67 | 160,07 | 168,13 | 167,70 | 3.725.100 |
16 abr 2024 | 185,25 | 186,14 | 182,81 | 182,99 | 182,52 | 1.526.800 |
15 abr 2024 | 186,86 | 187,69 | 184,23 | 185,10 | 184,63 | 788.800 |
12 abr 2024 | 186,88 | 187,29 | 184,07 | 185,47 | 184,99 | 745.500 |
11 abr 2024 | 188,13 | 190,33 | 187,94 | 189,13 | 188,65 | 468.100 |
10 abr 2024 | 190,44 | 191,51 | 187,40 | 188,19 | 187,71 | 918.200 |
09 abr 2024 | 195,07 | 195,56 | 192,49 | 194,45 | 193,95 | 624.900 |
08 abr 2024 | 196,21 | 197,92 | 194,70 | 194,88 | 194,38 | 540.200 |
05 abr 2024 | 194,52 | 196,25 | 194,04 | 195,33 | 194,83 | 392.500 |
04 abr 2024 | 197,52 | 199,12 | 193,78 | 194,52 | 194,02 | 1.097.400 |
03 abr 2024 | 194,76 | 197,85 | 193,80 | 197,18 | 196,67 | 664.400 |
02 abr 2024 | 195,69 | 196,01 | 193,49 | 194,96 | 194,46 | 532.700 |
01 abr 2024 | 196,95 | 198,94 | 194,72 | 196,48 | 195,98 | 714.600 |
28 mar 2024 | 196,52 | 199,88 | 195,59 | 199,25 | 198,74 | 632.800 |
27 mar 2024 | 194,77 | 196,75 | 194,27 | 195,20 | 194,70 | 533.000 |
26 mar 2024 | 193,09 | 194,76 | 192,09 | 193,71 | 193,21 | 566.900 |
25 mar 2024 | 194,11 | 194,61 | 191,00 | 192,00 | 191,51 | 740.900 |
22 mar 2024 | 198,35 | 198,35 | 194,07 | 194,79 | 194,29 | 524.100 |
21 mar 2024 | 195,74 | 199,65 | 195,17 | 197,85 | 197,34 | 819.400 |
20 mar 2024 | 190,16 | 195,58 | 189,82 | 195,06 | 194,56 | 873.000 |
19 mar 2024 | 191,75 | 194,41 | 190,69 | 190,83 | 190,34 | 824.500 |
18 mar 2024 | 193,86 | 194,68 | 190,95 | 191,20 | 190,71 | 726.600 |
15 mar 2024 | 196,46 | 198,62 | 193,23 | 193,92 | 193,42 | 918.300 |
14 mar 2024 | 200,50 | 200,53 | 194,24 | 198,22 | 197,71 | 865.700 |
13 mar 2024 | 201,56 | 202,78 | 200,55 | 201,47 | 200,95 | 380.400 |
12 mar 2024 | 200,77 | 202,52 | 200,32 | 201,27 | 200,75 | 316.800 |
11 mar 2024 | 201,34 | 203,02 | 200,25 | 200,56 | 200,05 | 378.400 |
08 mar 2024 | 202,17 | 204,43 | 200,54 | 200,60 | 200,09 | 414.100 |
07 mar 2024 | 202,69 | 202,94 | 200,43 | 202,29 | 201,77 | 391.000 |
06 mar 2024 | 200,56 | 202,47 | 198,86 | 199,82 | 199,31 | 456.700 |
05 mar 2024 | 199,98 | 202,72 | 196,86 | 200,09 | 199,58 | 834.600 |
04 mar 2024 | 203,62 | 204,44 | 201,02 | 201,36 | 200,84 | 598.200 |
01 mar 2024 | 205,97 | 208,69 | 200,55 | 203,33 | 202,81 | 705.200 |
29 feb 2024 | 206,59 | 208,31 | 203,74 | 206,31 | 205,78 | 1.083.400 |
28 feb 2024 | 206,52 | 206,85 | 204,00 | 205,20 | 204,67 | 683.600 |
27 feb 2024 | 207,81 | 209,43 | 205,82 | 207,53 | 207,00 | 578.800 |
26 feb 2024 | 213,07 | 213,21 | 207,46 | 207,99 | 207,46 | 665.400 |
23 feb 2024 | 213,07 | 214,39 | 211,53 | 213,07 | 212,52 | 787.000 |
22 feb 2024 | 205,73 | 211,69 | 205,36 | 211,03 | 210,49 | 993.700 |
21 feb 2024 | 200,32 | 204,75 | 199,51 | 203,18 | 202,66 | 927.500 |
20 feb 2024 | 206,54 | 208,05 | 196,19 | 199,73 | 199,22 | 1.740.300 |
16 feb 2024 | 218,11 | 218,65 | 211,52 | 211,70 | 211,16 | 1.140.000 |
15 feb 2024 | 218,81 | 219,51 | 216,10 | 218,78 | 218,22 | 571.200 |
14 feb 2024 | 216,35 | 219,08 | 214,05 | 217,56 | 217,00 | 793.200 |
13 feb 2024 | 212,95 | 216,21 | 211,05 | 216,07 | 215,52 | 646.300 |
12 feb 2024 | 215,58 | 217,02 | 214,91 | 216,58 | 216,02 | 486.700 |
09 feb 2024 | 214,48 | 215,90 | 211,95 | 215,58 | 215,03 | 502.600 |
08 feb 2024 | 212,53 | 214,33 | 211,32 | 213,38 | 212,83 | 739.900 |
08 feb 2024 | 0.43 Dividendo | |||||
07 feb 2024 | 212,97 | 214,77 | 211,16 | 214,18 | 213,20 | 1.044.700 |
06 feb 2024 | 206,77 | 212,33 | 206,27 | 211,40 | 210,43 | 703.800 |
05 feb 2024 | 206,67 | 208,35 | 205,50 | 206,73 | 205,79 | 845.000 |
02 feb 2024 | 200,64 | 209,56 | 200,12 | 208,49 | 207,54 | 1.312.300 |
01 feb 2024 | 201,03 | 202,31 | 196,86 | 201,77 | 200,85 | 881.200 |
31 ene 2024 | 204,65 | 205,81 | 200,87 | 200,98 | 200,06 | 881.500 |
30 ene 2024 | 203,66 | 207,26 | 203,60 | 204,65 | 203,72 | 625.700 |
29 ene 2024 | 204,63 | 206,12 | 203,65 | 205,88 | 204,94 | 891.400 |
26 ene 2024 | 206,89 | 207,97 | 204,12 | 206,42 | 205,48 | 508.200 |
25 ene 2024 | 206,31 | 207,49 | 204,11 | 206,26 | 205,32 | 929.100 |
24 ene 2024 | 205,92 | 207,58 | 203,21 | 203,71 | 202,78 | 793.800 |
23 ene 2024 | 207,90 | 208,08 | 204,84 | 205,48 | 204,54 | 814.900 |
22 ene 2024 | 202,12 | 207,89 | 201,40 | 207,58 | 206,63 | 1.297.500 |
19 ene 2024 | 204,10 | 204,50 | 195,81 | 198,72 | 197,81 | 2.310.600 |
18 ene 2024 | 192,02 | 197,62 | 192,02 | 196,94 | 196,04 | 1.741.000 |
17 ene 2024 | 189,50 | 193,28 | 188,60 | 191,71 | 190,83 | 943.800 |
16 ene 2024 | 191,12 | 191,78 | 188,35 | 190,94 | 190,07 | 534.000 |
12 ene 2024 | 192,04 | 193,00 | 190,13 | 192,08 | 191,20 | 495.100 |
11 ene 2024 | 192,29 | 192,29 | 188,78 | 191,11 | 190,24 | 508.800 |
10 ene 2024 | 190,28 | 193,11 | 189,53 | 192,97 | 192,09 | 570.000 |
09 ene 2024 | 191,52 | 192,74 | 190,39 | 191,42 | 190,55 | 418.200 |
08 ene 2024 | 190,62 | 193,79 | 189,58 | 193,56 | 192,68 | 731.000 |
05 ene 2024 | 189,04 | 191,83 | 188,19 | 189,97 | 189,10 | 487.100 |
04 ene 2024 | 189,48 | 191,25 | 187,37 | 189,04 | 188,18 | 789.500 |
03 ene 2024 | 194,17 | 194,76 | 190,70 | 191,95 | 191,07 | 697.100 |
02 ene 2024 | 199,82 | 200,54 | 194,78 | 195,49 | 194,60 | 728.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |