Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 181,10 | 183,36 | 179,97 | 181,25 | 181,25 | 9.554.900 |
17 abr 2024 | 181,37 | 182,42 | 179,20 | 180,08 | 180,08 | 9.017.100 |
16 abr 2024 | 182,90 | 183,16 | 179,65 | 180,80 | 180,80 | 16.451.800 |
15 abr 2024 | 184,50 | 187,46 | 182,20 | 182,89 | 182,89 | 14.766.600 |
12 abr 2024 | 188,32 | 188,93 | 182,54 | 182,79 | 182,79 | 31.506.200 |
11 abr 2024 | 196,00 | 196,57 | 193,24 | 195,43 | 195,43 | 10.137.700 |
10 abr 2024 | 195,55 | 197,07 | 194,18 | 195,47 | 195,47 | 7.681.400 |
09 abr 2024 | 198,07 | 198,88 | 194,91 | 197,15 | 197,15 | 7.358.600 |
08 abr 2024 | 197,62 | 198,98 | 197,62 | 198,48 | 198,48 | 8.001.000 |
05 abr 2024 | 196,16 | 198,12 | 195,11 | 197,45 | 197,45 | 6.531.000 |
04 abr 2024 | 199,15 | 199,68 | 195,55 | 195,65 | 195,65 | 9.243.800 |
04 abr 2024 | 1.15 Dividendo | |||||
03 abr 2024 | 199,04 | 199,56 | 197,70 | 198,30 | 197,15 | 9.353.400 |
02 abr 2024 | 198,39 | 199,78 | 198,08 | 198,86 | 197,71 | 7.014.700 |
01 abr 2024 | 199,99 | 200,94 | 198,57 | 198,94 | 197,79 | 7.309.000 |
28 mar 2024 | 199,49 | 200,72 | 198,54 | 200,30 | 199,14 | 8.628.300 |
27 mar 2024 | 196,50 | 199,60 | 196,38 | 199,52 | 198,36 | 8.725.800 |
26 mar 2024 | 194,59 | 196,66 | 194,06 | 195,73 | 194,59 | 5.961.500 |
25 mar 2024 | 196,60 | 196,94 | 194,36 | 194,82 | 193,69 | 8.620.000 |
22 mar 2024 | 199,01 | 200,48 | 196,54 | 196,62 | 195,48 | 8.105.800 |
21 mar 2024 | 196,52 | 199,43 | 196,33 | 199,06 | 197,91 | 11.203.800 |
20 mar 2024 | 194,19 | 196,56 | 193,61 | 196,33 | 195,19 | 9.367.000 |
19 mar 2024 | 192,71 | 193,93 | 192,38 | 193,79 | 192,67 | 8.478.700 |
18 mar 2024 | 190,63 | 192,70 | 189,89 | 192,66 | 191,54 | 9.013.800 |
15 mar 2024 | 186,48 | 190,94 | 186,48 | 190,30 | 189,20 | 17.208.100 |
14 mar 2024 | 191,03 | 191,63 | 187,10 | 187,97 | 186,88 | 10.310.900 |
13 mar 2024 | 190,36 | 191,73 | 189,84 | 191,38 | 190,27 | 7.795.500 |
12 mar 2024 | 188,95 | 190,16 | 187,91 | 189,84 | 188,74 | 5.708.400 |
11 mar 2024 | 187,28 | 188,44 | 186,22 | 188,29 | 187,20 | 5.762.600 |
08 mar 2024 | 188,44 | 190,46 | 187,92 | 188,22 | 187,13 | 6.166.800 |
07 mar 2024 | 189,91 | 190,50 | 186,63 | 187,87 | 186,78 | 7.618.300 |
06 mar 2024 | 189,25 | 190,07 | 187,63 | 189,53 | 188,43 | 7.572.900 |
05 mar 2024 | 186,36 | 189,30 | 186,36 | 188,55 | 187,46 | 6.617.800 |
04 mar 2024 | 184,71 | 187,59 | 184,27 | 186,68 | 185,60 | 7.063.600 |
01 mar 2024 | 185,70 | 186,44 | 185,10 | 185,29 | 184,22 | 6.311.800 |
29 feb 2024 | 185,66 | 186,43 | 183,85 | 186,06 | 184,98 | 9.643.000 |
28 feb 2024 | 183,43 | 185,20 | 182,96 | 184,38 | 183,31 | 6.131.600 |
27 feb 2024 | 183,31 | 183,54 | 182,24 | 183,45 | 182,39 | 5.717.100 |
26 feb 2024 | 183,75 | 184,46 | 182,48 | 183,36 | 182,30 | 7.145.400 |
23 feb 2024 | 183,81 | 185,20 | 183,19 | 183,99 | 182,92 | 7.105.800 |
22 feb 2024 | 181,82 | 183,42 | 181,24 | 183,07 | 182,01 | 9.296.500 |
21 feb 2024 | 179,95 | 180,99 | 178,52 | 180,90 | 179,85 | 7.027.900 |
20 feb 2024 | 179,19 | 180,46 | 178,41 | 179,73 | 178,69 | 9.668.000 |
16 feb 2024 | 179,61 | 179,98 | 178,16 | 179,03 | 177,99 | 8.148.100 |
15 feb 2024 | 176,15 | 180,21 | 176,15 | 179,87 | 178,83 | 8.723.400 |
14 feb 2024 | 175,07 | 176,10 | 174,42 | 176,03 | 175,01 | 7.056.700 |
13 feb 2024 | 175,32 | 176,23 | 172,62 | 174,26 | 173,25 | 8.397.600 |
12 feb 2024 | 174,78 | 176,81 | 173,70 | 175,79 | 174,77 | 8.539.300 |
09 feb 2024 | 175,00 | 175,10 | 173,67 | 175,01 | 174,00 | 6.296.700 |
08 feb 2024 | 175,00 | 175,31 | 173,57 | 174,80 | 173,79 | 6.060.300 |
07 feb 2024 | 175,69 | 175,87 | 173,96 | 175,43 | 174,41 | 7.225.500 |
06 feb 2024 | 174,61 | 175,87 | 173,76 | 175,10 | 174,08 | 6.764.800 |
05 feb 2024 | 173,86 | 175,09 | 172,92 | 174,50 | 173,49 | 7.820.200 |
02 feb 2024 | 173,30 | 175,82 | 173,26 | 174,73 | 173,72 | 8.607.600 |
01 feb 2024 | 173,64 | 174,84 | 171,43 | 173,73 | 172,72 | 9.354.800 |
31 ene 2024 | 176,20 | 178,30 | 174,34 | 174,36 | 173,35 | 11.521.800 |
30 ene 2024 | 172,83 | 176,76 | 172,83 | 176,27 | 175,25 | 10.822.100 |
29 ene 2024 | 172,24 | 172,84 | 171,30 | 172,73 | 171,73 | 6.971.200 |
26 ene 2024 | 172,61 | 173,06 | 171,78 | 172,28 | 171,28 | 7.443.000 |
25 ene 2024 | 172,31 | 172,99 | 170,91 | 172,94 | 171,94 | 8.873.500 |
24 ene 2024 | 169,36 | 171,01 | 168,86 | 170,50 | 169,51 | 9.967.100 |
23 ene 2024 | 169,67 | 169,75 | 168,44 | 168,99 | 168,01 | 8.360.800 |
22 ene 2024 | 170,46 | 171,98 | 169,71 | 170,11 | 169,12 | 12.837.500 |
19 ene 2024 | 167,55 | 170,57 | 167,08 | 170,31 | 169,32 | 13.114.400 |
18 ene 2024 | 167,12 | 167,53 | 165,24 | 167,42 | 166,45 | 9.382.300 |
17 ene 2024 | 167,34 | 169,07 | 166,49 | 167,09 | 166,12 | 11.107.500 |
16 ene 2024 | 164,87 | 168,09 | 164,30 | 167,99 | 167,02 | 17.206.400 |
12 ene 2024 | 173,80 | 176,31 | 168,90 | 169,05 | 168,07 | 19.429.200 |
11 ene 2024 | 170,33 | 170,36 | 168,64 | 170,30 | 169,31 | 11.919.500 |
10 ene 2024 | 170,00 | 171,08 | 168,95 | 171,02 | 170,03 | 9.670.200 |
09 ene 2024 | 171,62 | 171,79 | 170,10 | 170,66 | 169,67 | 9.923.600 |
08 ene 2024 | 172,02 | 172,36 | 169,49 | 172,02 | 171,02 | 11.229.900 |
05 ene 2024 | 171,47 | 173,38 | 171,47 | 172,27 | 171,27 | 10.064.200 |
04 ene 2024 | 170,64 | 173,35 | 170,54 | 171,41 | 170,42 | 11.972.500 |
04 ene 2024 | 1.05 Dividendo | |||||
03 ene 2024 | 171,86 | 172,04 | 170,37 | 171,33 | 169,29 | 9.852.300 |
02 ene 2024 | 169,09 | 172,17 | 168,91 | 172,08 | 170,03 | 9.977.400 |
29 dic 2023 | 170,00 | 170,69 | 169,63 | 170,10 | 168,08 | 6.431.800 |
28 dic 2023 | 169,35 | 170,66 | 169,00 | 170,30 | 168,27 | 6.320.100 |
27 dic 2023 | 167,84 | 169,47 | 167,58 | 169,40 | 167,39 | 6.428.600 |
26 dic 2023 | 167,46 | 168,77 | 167,18 | 168,39 | 166,39 | 4.683.600 |
22 dic 2023 | 167,50 | 168,23 | 167,23 | 167,40 | 165,41 | 6.574.900 |
21 dic 2023 | 166,84 | 168,09 | 165,68 | 167,50 | 165,51 | 7.601.700 |
20 dic 2023 | 167,99 | 169,41 | 166,45 | 166,55 | 164,57 | 10.734.700 |
19 dic 2023 | 166,00 | 168,47 | 165,55 | 168,45 | 166,45 | 10.345.700 |
18 dic 2023 | 165,92 | 167,13 | 165,63 | 166,23 | 164,25 | 8.469.600 |
15 dic 2023 | 163,08 | 165,28 | 162,39 | 165,23 | 163,27 | 20.305.900 |
14 dic 2023 | 161,83 | 164,84 | 161,71 | 163,99 | 162,04 | 13.643.000 |
13 dic 2023 | 160,52 | 162,03 | 159,77 | 161,06 | 159,14 | 12.379.100 |
12 dic 2023 | 159,23 | 160,65 | 158,88 | 160,52 | 158,61 | 10.223.000 |
11 dic 2023 | 158,52 | 159,30 | 158,15 | 159,10 | 157,21 | 8.093.900 |
08 dic 2023 | 157,26 | 158,78 | 156,98 | 158,52 | 156,63 | 7.366.200 |
07 dic 2023 | 156,69 | 157,31 | 156,15 | 156,79 | 154,93 | 8.130.900 |
06 dic 2023 | 158,84 | 159,22 | 156,00 | 156,31 | 154,45 | 9.366.000 |
05 dic 2023 | 157,26 | 158,50 | 156,97 | 157,97 | 156,09 | 9.135.600 |
04 dic 2023 | 156,02 | 158,05 | 155,88 | 157,99 | 156,11 | 9.607.500 |
01 dic 2023 | 155,82 | 157,86 | 155,82 | 156,84 | 154,97 | 8.913.000 |
30 nov 2023 | 154,91 | 156,13 | 154,38 | 156,08 | 154,22 | 9.869.800 |
29 nov 2023 | 154,17 | 155,63 | 154,00 | 154,32 | 152,48 | 9.126.100 |
28 nov 2023 | 153,22 | 153,87 | 152,72 | 153,54 | 151,71 | 6.582.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |