Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 169,36 | 170,94 | 168,22 | 169,97 | 169,97 | 63.800 |
02 jul 2024 | 169,58 | 170,09 | 168,51 | 168,59 | 168,59 | 72.400 |
01 jul 2024 | 169,46 | 170,55 | 167,02 | 168,86 | 168,86 | 147.900 |
28 jun 2024 | 171,88 | 171,88 | 168,35 | 169,70 | 169,70 | 230.900 |
27 jun 2024 | 169,74 | 171,16 | 167,22 | 169,84 | 169,84 | 101.800 |
26 jun 2024 | 165,78 | 169,41 | 165,78 | 168,66 | 168,66 | 125.300 |
25 jun 2024 | 167,45 | 168,31 | 165,54 | 166,91 | 166,91 | 138.600 |
24 jun 2024 | 168,32 | 170,45 | 167,88 | 168,74 | 168,74 | 115.900 |
21 jun 2024 | 166,54 | 174,44 | 164,74 | 167,65 | 167,65 | 222.600 |
20 jun 2024 | 169,83 | 170,91 | 166,03 | 166,50 | 166,50 | 169.500 |
18 jun 2024 | 173,83 | 173,83 | 169,25 | 170,24 | 170,24 | 157.200 |
17 jun 2024 | 170,07 | 173,19 | 167,40 | 173,11 | 173,11 | 138.300 |
14 jun 2024 | 172,84 | 173,70 | 168,46 | 170,01 | 170,01 | 150.600 |
13 jun 2024 | 175,10 | 175,91 | 171,34 | 175,00 | 175,00 | 77.100 |
12 jun 2024 | 179,30 | 180,79 | 175,44 | 176,28 | 176,28 | 130.400 |
11 jun 2024 | 172,59 | 174,84 | 170,95 | 174,19 | 174,19 | 207.100 |
10 jun 2024 | 172,77 | 174,69 | 170,22 | 174,26 | 174,26 | 75.100 |
07 jun 2024 | 176,50 | 177,08 | 174,12 | 175,23 | 175,23 | 46.800 |
06 jun 2024 | 178,13 | 179,85 | 177,77 | 178,38 | 178,38 | 46.100 |
05 jun 2024 | 177,06 | 179,33 | 176,71 | 179,18 | 179,18 | 74.700 |
04 jun 2024 | 177,39 | 178,34 | 175,83 | 177,00 | 177,00 | 66.200 |
03 jun 2024 | 183,12 | 183,12 | 176,95 | 178,72 | 178,72 | 55.100 |
31 may 2024 | 179,00 | 181,54 | 179,00 | 181,35 | 181,35 | 148.000 |
30 may 2024 | 179,12 | 180,35 | 178,15 | 178,93 | 178,93 | 54.100 |
29 may 2024 | 178,99 | 180,29 | 177,24 | 177,72 | 177,72 | 72.600 |
28 may 2024 | 185,69 | 185,69 | 181,00 | 181,55 | 181,55 | 65.400 |
24 may 2024 | 184,16 | 184,42 | 182,95 | 184,05 | 184,05 | 61.800 |
23 may 2024 | 188,80 | 188,80 | 182,53 | 183,42 | 183,42 | 92.800 |
22 may 2024 | 193,88 | 195,27 | 189,55 | 189,62 | 189,62 | 202.800 |
21 may 2024 | 195,94 | 197,03 | 193,25 | 195,15 | 195,15 | 127.900 |
20 may 2024 | 194,40 | 196,66 | 193,97 | 196,14 | 196,14 | 54.900 |
17 may 2024 | 191,82 | 195,82 | 190,77 | 194,71 | 194,71 | 122.200 |
16 may 2024 | 185,73 | 190,92 | 185,10 | 190,47 | 190,47 | 91.300 |
15 may 2024 | 187,22 | 187,33 | 184,00 | 184,92 | 184,92 | 71.100 |
14 may 2024 | 185,43 | 185,64 | 183,05 | 184,55 | 184,55 | 64.600 |
13 may 2024 | 186,60 | 187,01 | 182,58 | 183,14 | 183,14 | 64.600 |
10 may 2024 | 190,32 | 190,32 | 184,30 | 184,87 | 184,87 | 90.000 |
09 may 2024 | 190,00 | 190,87 | 188,03 | 189,51 | 189,51 | 95.600 |
08 may 2024 | 186,59 | 190,47 | 185,41 | 189,81 | 189,81 | 66.100 |
07 may 2024 | 185,00 | 187,25 | 184,17 | 187,18 | 187,18 | 92.500 |
06 may 2024 | 187,20 | 187,20 | 184,31 | 185,21 | 185,21 | 103.600 |
03 may 2024 | 194,54 | 194,54 | 183,60 | 185,56 | 185,56 | 137.900 |
02 may 2024 | 190,04 | 193,80 | 189,89 | 192,70 | 192,70 | 54.500 |
01 may 2024 | 188,19 | 192,30 | 187,45 | 187,51 | 187,51 | 95.800 |
30 abr 2024 | 188,67 | 190,28 | 185,07 | 186,53 | 186,53 | 108.700 |
29 abr 2024 | 190,36 | 192,44 | 189,92 | 190,41 | 190,41 | 38.700 |
26 abr 2024 | 188,23 | 190,76 | 188,23 | 190,23 | 190,23 | 33.800 |
25 abr 2024 | 186,92 | 189,02 | 186,92 | 187,43 | 187,43 | 58.900 |
24 abr 2024 | 189,11 | 191,11 | 186,60 | 189,92 | 189,92 | 67.900 |
23 abr 2024 | 189,55 | 191,70 | 189,55 | 191,34 | 191,34 | 65.000 |
22 abr 2024 | 191,09 | 192,43 | 188,77 | 189,01 | 189,01 | 56.400 |
19 abr 2024 | 186,94 | 192,06 | 186,94 | 190,49 | 190,49 | 79.400 |
18 abr 2024 | 188,82 | 190,97 | 186,36 | 188,00 | 188,00 | 52.700 |
17 abr 2024 | 192,37 | 192,37 | 187,34 | 188,43 | 188,43 | 48.600 |
16 abr 2024 | 190,10 | 191,92 | 187,90 | 190,88 | 190,88 | 52.400 |
15 abr 2024 | 193,70 | 196,53 | 190,71 | 192,06 | 192,06 | 153.300 |
15 abr 2024 | 0.455 Dividendo | |||||
12 abr 2024 | 195,06 | 196,34 | 192,41 | 193,77 | 193,32 | 61.800 |
11 abr 2024 | 195,50 | 197,11 | 194,63 | 196,58 | 196,12 | 43.400 |
10 abr 2024 | 194,89 | 197,38 | 192,97 | 195,08 | 194,62 | 85.200 |
09 abr 2024 | 197,85 | 201,18 | 197,42 | 200,63 | 200,16 | 63.100 |
08 abr 2024 | 197,92 | 197,92 | 195,89 | 196,50 | 196,04 | 61.200 |
05 abr 2024 | 196,11 | 198,08 | 192,08 | 196,60 | 196,14 | 56.300 |
04 abr 2024 | 201,43 | 203,21 | 196,04 | 196,24 | 195,78 | 59.300 |
03 abr 2024 | 198,40 | 201,46 | 197,25 | 199,08 | 198,61 | 74.300 |
02 abr 2024 | 199,96 | 201,58 | 196,75 | 200,13 | 199,66 | 72.500 |
01 abr 2024 | 206,13 | 207,33 | 200,23 | 202,79 | 202,31 | 73.400 |
28 mar 2024 | 207,42 | 207,83 | 204,41 | 205,25 | 204,77 | 65.200 |
27 mar 2024 | 205,51 | 207,69 | 205,51 | 207,47 | 206,98 | 39.300 |
26 mar 2024 | 203,59 | 204,59 | 202,58 | 203,34 | 202,86 | 58.400 |
25 mar 2024 | 202,00 | 202,93 | 201,10 | 201,30 | 200,83 | 38.800 |
22 mar 2024 | 202,09 | 203,96 | 201,48 | 201,48 | 201,01 | 33.000 |
21 mar 2024 | 205,15 | 207,53 | 203,41 | 203,56 | 203,08 | 82.000 |
20 mar 2024 | 198,64 | 205,77 | 197,65 | 204,27 | 203,79 | 50.700 |
19 mar 2024 | 199,42 | 201,87 | 198,94 | 199,99 | 199,52 | 89.600 |
18 mar 2024 | 200,30 | 200,51 | 198,79 | 198,81 | 198,34 | 67.300 |
15 mar 2024 | 198,33 | 200,81 | 198,33 | 200,16 | 199,69 | 117.000 |
14 mar 2024 | 201,26 | 201,26 | 195,31 | 199,14 | 198,67 | 87.900 |
13 mar 2024 | 199,01 | 203,41 | 199,01 | 202,96 | 202,48 | 61.700 |
12 mar 2024 | 199,93 | 200,18 | 197,62 | 199,86 | 199,39 | 96.500 |
11 mar 2024 | 199,09 | 201,56 | 197,92 | 201,32 | 200,85 | 50.900 |
08 mar 2024 | 200,00 | 202,28 | 198,00 | 199,41 | 198,94 | 89.600 |
07 mar 2024 | 201,49 | 201,66 | 195,68 | 197,67 | 197,21 | 78.500 |
06 mar 2024 | 199,27 | 199,87 | 196,69 | 199,19 | 198,72 | 39.800 |
05 mar 2024 | 197,39 | 197,39 | 194,00 | 196,79 | 196,33 | 74.200 |
04 mar 2024 | 198,30 | 198,48 | 195,05 | 197,01 | 196,55 | 66.000 |
01 mar 2024 | 202,50 | 204,75 | 196,80 | 198,07 | 197,60 | 98.300 |
29 feb 2024 | 201,00 | 203,81 | 199,98 | 200,50 | 200,03 | 113.500 |
28 feb 2024 | 195,58 | 199,97 | 195,29 | 197,18 | 196,72 | 61.100 |
27 feb 2024 | 200,41 | 200,93 | 195,66 | 197,96 | 197,50 | 122.100 |
26 feb 2024 | 197,56 | 201,16 | 197,56 | 199,30 | 198,83 | 70.900 |
23 feb 2024 | 202,31 | 202,96 | 197,46 | 199,07 | 198,60 | 114.200 |
22 feb 2024 | 198,06 | 202,06 | 197,40 | 202,06 | 201,59 | 129.600 |
21 feb 2024 | 200,60 | 201,31 | 197,42 | 199,16 | 198,69 | 103.300 |
20 feb 2024 | 199,55 | 203,27 | 198,86 | 202,53 | 202,05 | 84.000 |
16 feb 2024 | 201,93 | 205,79 | 201,00 | 202,83 | 202,35 | 106.900 |
15 feb 2024 | 197,38 | 203,39 | 197,15 | 202,63 | 202,15 | 80.200 |
14 feb 2024 | 195,26 | 195,89 | 191,68 | 195,12 | 194,66 | 85.700 |
13 feb 2024 | 194,67 | 197,65 | 191,36 | 192,08 | 191,63 | 118.500 |
12 feb 2024 | 198,00 | 202,04 | 198,00 | 199,82 | 199,35 | 64.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |