Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 168,07 | 170,58 | 168,01 | 170,33 | 170,33 | 220.264 |
25 jul 2024 | 168,79 | 172,00 | 167,32 | 167,48 | 167,48 | 338.100 |
24 jul 2024 | 167,07 | 169,00 | 166,68 | 167,93 | 167,93 | 346.100 |
23 jul 2024 | 169,39 | 169,80 | 166,71 | 167,07 | 167,07 | 245.100 |
22 jul 2024 | 166,73 | 169,33 | 165,97 | 168,94 | 168,94 | 260.300 |
19 jul 2024 | 168,60 | 169,90 | 165,63 | 166,10 | 166,10 | 320.800 |
18 jul 2024 | 168,74 | 171,44 | 167,86 | 168,05 | 168,05 | 243.800 |
17 jul 2024 | 170,01 | 171,13 | 168,97 | 169,74 | 169,74 | 311.000 |
16 jul 2024 | 168,21 | 170,68 | 167,40 | 169,74 | 169,74 | 345.200 |
15 jul 2024 | 166,27 | 168,51 | 164,92 | 167,37 | 167,37 | 323.500 |
12 jul 2024 | 164,92 | 167,63 | 164,76 | 166,28 | 166,28 | 331.300 |
11 jul 2024 | 162,11 | 164,20 | 161,48 | 164,14 | 164,14 | 332.700 |
10 jul 2024 | 162,91 | 162,91 | 158,62 | 160,87 | 160,87 | 412.200 |
09 jul 2024 | 164,34 | 164,71 | 162,73 | 162,88 | 162,88 | 395.100 |
08 jul 2024 | 163,29 | 164,99 | 162,82 | 164,34 | 164,34 | 380.800 |
05 jul 2024 | 163,65 | 163,83 | 162,48 | 163,06 | 163,06 | 324.500 |
03 jul 2024 | 163,39 | 164,41 | 162,31 | 163,65 | 163,65 | 272.200 |
02 jul 2024 | 163,97 | 165,24 | 163,31 | 163,76 | 163,76 | 473.700 |
01 jul 2024 | 166,64 | 167,02 | 162,44 | 163,49 | 163,49 | 450.200 |
28 jun 2024 | 167,02 | 168,70 | 165,00 | 166,02 | 166,02 | 1.184.900 |
27 jun 2024 | 167,08 | 168,19 | 166,04 | 166,72 | 166,72 | 390.800 |
26 jun 2024 | 165,87 | 167,43 | 165,17 | 167,11 | 167,11 | 670.300 |
25 jun 2024 | 166,69 | 167,05 | 164,55 | 166,36 | 166,36 | 539.200 |
24 jun 2024 | 166,34 | 168,42 | 165,85 | 166,43 | 166,43 | 402.200 |
21 jun 2024 | 166,38 | 167,34 | 165,15 | 166,74 | 166,74 | 686.700 |
20 jun 2024 | 162,00 | 166,59 | 161,86 | 165,88 | 165,88 | 519.700 |
18 jun 2024 | 165,18 | 165,76 | 162,01 | 162,21 | 162,21 | 525.600 |
17 jun 2024 | 161,00 | 165,60 | 160,04 | 165,04 | 165,04 | 579.000 |
14 jun 2024 | 158,03 | 161,66 | 157,92 | 161,57 | 161,57 | 580.000 |
13 jun 2024 | 159,58 | 159,82 | 157,00 | 158,55 | 158,55 | 793.600 |
12 jun 2024 | 162,56 | 163,06 | 160,09 | 160,21 | 160,21 | 356.200 |
11 jun 2024 | 163,34 | 164,47 | 161,19 | 161,53 | 161,53 | 418.400 |
10 jun 2024 | 164,65 | 164,76 | 161,65 | 164,05 | 164,05 | 271.500 |
07 jun 2024 | 164,00 | 165,44 | 163,44 | 164,78 | 164,78 | 237.300 |
06 jun 2024 | 164,65 | 165,89 | 164,29 | 164,55 | 164,55 | 223.300 |
05 jun 2024 | 162,36 | 164,75 | 161,45 | 164,38 | 164,38 | 412.300 |
04 jun 2024 | 162,34 | 163,95 | 161,31 | 161,70 | 161,70 | 859.400 |
03 jun 2024 | 164,12 | 165,41 | 161,66 | 163,26 | 163,26 | 350.700 |
31 may 2024 | 161,43 | 164,77 | 160,69 | 164,68 | 164,68 | 1.047.900 |
30 may 2024 | 161,53 | 162,52 | 160,17 | 161,15 | 161,15 | 338.200 |
29 may 2024 | 161,11 | 162,62 | 160,18 | 161,53 | 161,53 | 470.300 |
28 may 2024 | 167,92 | 167,92 | 161,87 | 162,57 | 162,57 | 630.400 |
24 may 2024 | 168,26 | 168,73 | 167,23 | 168,61 | 168,61 | 226.700 |
24 may 2024 | 0.55 Dividendo | |||||
23 may 2024 | 169,42 | 169,72 | 167,92 | 168,33 | 167,78 | 422.800 |
22 may 2024 | 168,81 | 170,21 | 168,65 | 169,63 | 169,08 | 265.700 |
21 may 2024 | 169,69 | 170,08 | 168,22 | 169,08 | 168,53 | 300.700 |
20 may 2024 | 168,96 | 170,18 | 167,78 | 169,45 | 168,90 | 298.900 |
17 may 2024 | 169,66 | 169,66 | 167,05 | 168,99 | 168,44 | 313.900 |
16 may 2024 | 167,83 | 169,85 | 167,12 | 169,38 | 168,83 | 358.800 |
15 may 2024 | 166,61 | 167,95 | 165,91 | 167,83 | 167,28 | 387.900 |
14 may 2024 | 168,24 | 168,24 | 163,26 | 165,69 | 165,15 | 449.200 |
13 may 2024 | 170,00 | 170,20 | 167,02 | 167,72 | 167,17 | 471.500 |
10 may 2024 | 169,17 | 169,96 | 167,96 | 169,24 | 168,69 | 319.800 |
09 may 2024 | 166,19 | 169,13 | 165,89 | 169,04 | 168,49 | 478.500 |
08 may 2024 | 166,87 | 172,47 | 165,15 | 165,59 | 165,05 | 893.300 |
07 may 2024 | 165,95 | 167,32 | 164,60 | 165,65 | 165,11 | 576.400 |
06 may 2024 | 165,00 | 165,71 | 163,37 | 164,96 | 164,42 | 402.900 |
03 may 2024 | 163,07 | 164,49 | 162,43 | 164,18 | 163,64 | 359.300 |
02 may 2024 | 163,16 | 164,00 | 161,00 | 162,51 | 161,98 | 369.900 |
01 may 2024 | 162,58 | 164,39 | 162,20 | 162,52 | 161,99 | 498.800 |
30 abr 2024 | 165,03 | 165,04 | 162,24 | 162,69 | 162,16 | 502.300 |
29 abr 2024 | 165,16 | 166,63 | 165,06 | 166,12 | 165,58 | 294.100 |
26 abr 2024 | 165,42 | 167,00 | 164,66 | 164,88 | 164,34 | 378.700 |
25 abr 2024 | 164,66 | 166,55 | 163,93 | 165,89 | 165,35 | 240.200 |
24 abr 2024 | 165,69 | 166,52 | 164,34 | 165,20 | 164,66 | 350.900 |
23 abr 2024 | 165,32 | 167,79 | 164,84 | 166,48 | 165,94 | 297.500 |
22 abr 2024 | 165,99 | 166,62 | 164,69 | 164,84 | 164,30 | 329.200 |
19 abr 2024 | 165,32 | 166,62 | 163,85 | 165,60 | 165,06 | 368.400 |
18 abr 2024 | 164,92 | 165,14 | 163,68 | 164,77 | 164,23 | 310.200 |
17 abr 2024 | 164,50 | 165,55 | 163,53 | 164,67 | 164,13 | 295.600 |
16 abr 2024 | 165,04 | 165,71 | 163,66 | 163,75 | 163,21 | 230.700 |
15 abr 2024 | 168,51 | 169,20 | 164,69 | 165,04 | 164,50 | 287.200 |
12 abr 2024 | 169,07 | 170,35 | 166,87 | 167,57 | 167,02 | 303.700 |
11 abr 2024 | 170,88 | 170,88 | 168,58 | 170,05 | 169,49 | 373.500 |
10 abr 2024 | 172,41 | 172,41 | 169,82 | 170,46 | 169,90 | 348.900 |
09 abr 2024 | 172,25 | 174,26 | 171,48 | 174,17 | 173,60 | 346.400 |
08 abr 2024 | 170,00 | 173,75 | 169,01 | 171,57 | 171,01 | 450.400 |
05 abr 2024 | 169,40 | 170,21 | 169,00 | 170,03 | 169,47 | 275.400 |
04 abr 2024 | 171,26 | 171,59 | 168,90 | 169,41 | 168,86 | 416.000 |
03 abr 2024 | 170,23 | 171,25 | 168,93 | 170,26 | 169,70 | 399.800 |
02 abr 2024 | 170,44 | 171,61 | 169,05 | 170,29 | 169,73 | 446.900 |
01 abr 2024 | 173,46 | 173,46 | 169,94 | 170,46 | 169,90 | 375.000 |
28 mar 2024 | 172,65 | 174,27 | 172,46 | 173,73 | 173,16 | 411.600 |
27 mar 2024 | 167,25 | 172,40 | 167,12 | 172,26 | 171,70 | 585.400 |
26 mar 2024 | 165,94 | 168,51 | 165,78 | 166,39 | 165,85 | 438.700 |
25 mar 2024 | 169,29 | 169,29 | 165,62 | 165,75 | 165,21 | 716.300 |
22 mar 2024 | 172,44 | 172,53 | 168,81 | 168,95 | 168,40 | 285.700 |
21 mar 2024 | 171,89 | 172,24 | 170,81 | 171,86 | 171,30 | 530.100 |
20 mar 2024 | 171,37 | 171,76 | 169,99 | 171,50 | 170,94 | 231.900 |
19 mar 2024 | 170,67 | 171,42 | 170,22 | 171,05 | 170,49 | 257.200 |
18 mar 2024 | 170,97 | 171,74 | 170,20 | 170,40 | 169,84 | 292.400 |
15 mar 2024 | 169,02 | 171,31 | 169,02 | 170,95 | 170,39 | 491.300 |
14 mar 2024 | 172,69 | 173,16 | 169,94 | 170,81 | 170,25 | 308.300 |
13 mar 2024 | 172,50 | 173,48 | 171,97 | 172,35 | 171,79 | 356.800 |
12 mar 2024 | 173,57 | 174,24 | 171,03 | 171,82 | 171,26 | 433.400 |
11 mar 2024 | 174,51 | 175,35 | 172,82 | 173,52 | 172,95 | 319.800 |
08 mar 2024 | 174,45 | 176,67 | 174,45 | 174,65 | 174,08 | 360.600 |
07 mar 2024 | 174,74 | 175,22 | 172,76 | 173,78 | 173,21 | 249.700 |
07 mar 2024 | 0.55 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |