Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 154,94 | 155,38 | 154,23 | 154,55 | 154,55 | 156.900 |
02 jul 2024 | 152,13 | 153,51 | 151,60 | 153,50 | 153,50 | 350.400 |
01 jul 2024 | 154,68 | 155,11 | 152,40 | 153,29 | 153,29 | 177.300 |
28 jun 2024 | 152,61 | 154,20 | 152,42 | 153,35 | 153,35 | 203.200 |
27 jun 2024 | 154,28 | 154,64 | 152,85 | 153,14 | 153,14 | 221.500 |
26 jun 2024 | 154,30 | 156,24 | 153,72 | 155,53 | 155,53 | 239.100 |
25 jun 2024 | 155,92 | 158,93 | 155,71 | 158,67 | 158,67 | 266.800 |
24 jun 2024 | 155,77 | 156,83 | 155,01 | 155,36 | 155,36 | 170.700 |
21 jun 2024 | 152,34 | 153,92 | 152,00 | 153,39 | 153,39 | 292.900 |
20 jun 2024 | 152,91 | 153,26 | 152,17 | 152,57 | 152,57 | 567.400 |
18 jun 2024 | 152,61 | 152,99 | 151,92 | 152,46 | 152,46 | 446.500 |
17 jun 2024 | 152,30 | 155,56 | 151,38 | 155,10 | 155,10 | 299.800 |
14 jun 2024 | 152,00 | 153,01 | 151,61 | 152,84 | 152,84 | 560.700 |
13 jun 2024 | 158,87 | 158,91 | 156,56 | 157,35 | 157,35 | 184.200 |
12 jun 2024 | 159,28 | 159,98 | 158,82 | 158,82 | 158,82 | 155.000 |
11 jun 2024 | 158,68 | 159,51 | 157,45 | 158,77 | 158,77 | 219.800 |
10 jun 2024 | 159,74 | 161,40 | 159,13 | 160,91 | 160,91 | 230.000 |
07 jun 2024 | 164,33 | 165,45 | 163,93 | 164,55 | 164,55 | 69.100 |
06 jun 2024 | 166,17 | 166,45 | 165,63 | 166,03 | 166,03 | 116.700 |
05 jun 2024 | 163,84 | 164,75 | 162,61 | 164,75 | 164,75 | 125.700 |
04 jun 2024 | 161,37 | 161,81 | 159,67 | 160,62 | 160,62 | 154.000 |
03 jun 2024 | 160,68 | 161,34 | 159,39 | 160,59 | 160,59 | 193.200 |
31 may 2024 | 159,58 | 160,79 | 158,51 | 160,74 | 160,74 | 202.200 |
30 may 2024 | 158,06 | 159,42 | 157,74 | 158,91 | 158,91 | 395.700 |
29 may 2024 | 158,34 | 159,03 | 156,38 | 156,38 | 156,38 | 301.300 |
28 may 2024 | 162,37 | 162,66 | 161,00 | 161,70 | 161,70 | 142.000 |
24 may 2024 | 163,22 | 163,41 | 162,45 | 163,05 | 163,05 | 144.100 |
23 may 2024 | 163,85 | 163,96 | 160,75 | 161,31 | 161,31 | 148.900 |
22 may 2024 | 163,59 | 163,73 | 161,41 | 162,27 | 162,27 | 141.200 |
21 may 2024 | 167,28 | 167,43 | 166,25 | 166,60 | 166,60 | 136.600 |
20 may 2024 | 169,95 | 170,17 | 168,45 | 168,85 | 168,85 | 102.500 |
17 may 2024 | 169,41 | 170,60 | 169,04 | 170,44 | 170,44 | 87.000 |
16 may 2024 | 170,40 | 171,59 | 169,88 | 170,29 | 170,29 | 125.200 |
15 may 2024 | 170,15 | 171,71 | 170,06 | 171,22 | 171,22 | 196.900 |
14 may 2024 | 170,86 | 172,08 | 169,67 | 171,92 | 171,92 | 113.700 |
13 may 2024 | 169,11 | 169,47 | 168,19 | 168,75 | 168,75 | 107.100 |
10 may 2024 | 170,24 | 170,63 | 169,39 | 169,53 | 169,53 | 125.200 |
09 may 2024 | 168,19 | 170,66 | 168,15 | 170,13 | 170,13 | 75.400 |
08 may 2024 | 170,00 | 170,74 | 169,25 | 169,84 | 169,84 | 85.600 |
07 may 2024 | 169,74 | 170,55 | 169,40 | 170,21 | 170,21 | 146.800 |
06 may 2024 | 168,07 | 169,31 | 167,57 | 169,00 | 169,00 | 123.400 |
03 may 2024 | 170,30 | 170,77 | 168,15 | 168,50 | 168,50 | 92.500 |
02 may 2024 | 165,51 | 165,51 | 163,35 | 164,94 | 164,94 | 103.400 |
01 may 2024 | 164,17 | 167,51 | 163,41 | 164,02 | 164,02 | 112.200 |
30 abr 2024 | 165,47 | 166,90 | 164,15 | 164,15 | 164,15 | 107.100 |
29 abr 2024 | 167,26 | 167,59 | 166,00 | 166,98 | 166,98 | 126.800 |
26 abr 2024 | 168,86 | 170,58 | 168,28 | 169,29 | 169,29 | 127.300 |
25 abr 2024 | 165,20 | 168,96 | 165,00 | 167,91 | 167,91 | 212.500 |
24 abr 2024 | 172,50 | 172,62 | 170,44 | 171,62 | 171,62 | 191.200 |
23 abr 2024 | 169,86 | 172,26 | 169,51 | 171,81 | 171,81 | 262.800 |
22 abr 2024 | 168,04 | 170,00 | 167,64 | 168,89 | 168,89 | 124.700 |
19 abr 2024 | 168,61 | 169,17 | 167,37 | 168,18 | 168,18 | 122.000 |
19 abr 2024 | 1.611 Dividendo | |||||
18 abr 2024 | 169,38 | 172,00 | 168,64 | 170,18 | 168,57 | 176.800 |
17 abr 2024 | 174,49 | 174,69 | 170,00 | 170,75 | 169,13 | 227.000 |
16 abr 2024 | 167,11 | 174,15 | 161,49 | 172,32 | 170,69 | 391.300 |
15 abr 2024 | 170,55 | 170,76 | 167,08 | 167,15 | 165,57 | 169.900 |
12 abr 2024 | 166,25 | 166,97 | 164,76 | 165,41 | 163,84 | 157.600 |
11 abr 2024 | 170,82 | 171,36 | 168,11 | 171,12 | 169,50 | 119.500 |
10 abr 2024 | 169,22 | 170,90 | 168,50 | 170,23 | 168,62 | 194.100 |
09 abr 2024 | 174,00 | 174,26 | 171,94 | 173,54 | 171,90 | 128.400 |
08 abr 2024 | 174,47 | 175,57 | 174,40 | 175,45 | 173,79 | 127.400 |
05 abr 2024 | 172,84 | 173,93 | 172,27 | 173,07 | 171,43 | 201.600 |
04 abr 2024 | 178,20 | 178,64 | 174,23 | 174,36 | 172,71 | 113.200 |
03 abr 2024 | 176,52 | 177,58 | 176,22 | 176,77 | 175,10 | 216.700 |
02 abr 2024 | 176,87 | 177,60 | 176,16 | 177,17 | 175,49 | 162.400 |
01 abr 2024 | 180,61 | 181,93 | 179,94 | 179,96 | 178,26 | 113.200 |
28 mar 2024 | 180,26 | 181,17 | 180,01 | 181,03 | 179,32 | 331.200 |
27 mar 2024 | 178,20 | 180,39 | 178,17 | 179,97 | 178,27 | 101.800 |
26 mar 2024 | 178,88 | 179,32 | 177,17 | 177,17 | 175,49 | 164.900 |
25 mar 2024 | 177,93 | 179,16 | 177,88 | 178,53 | 176,84 | 132.000 |
22 mar 2024 | 179,97 | 180,10 | 178,28 | 178,80 | 177,11 | 160.300 |
21 mar 2024 | 185,64 | 186,07 | 182,06 | 182,95 | 181,22 | 312.700 |
20 mar 2024 | 182,73 | 186,60 | 182,55 | 186,34 | 184,58 | 193.200 |
19 mar 2024 | 185,81 | 187,19 | 178,60 | 179,44 | 177,74 | 331.400 |
18 mar 2024 | 187,01 | 187,19 | 186,00 | 186,01 | 184,25 | 230.900 |
15 mar 2024 | 188,76 | 190,20 | 187,31 | 188,80 | 187,01 | 203.600 |
14 mar 2024 | 190,82 | 191,63 | 189,60 | 190,49 | 188,69 | 394.300 |
13 mar 2024 | 188,90 | 190,50 | 188,85 | 189,77 | 187,97 | 131.900 |
12 mar 2024 | 184,54 | 187,81 | 183,42 | 187,75 | 185,97 | 218.100 |
11 mar 2024 | 185,19 | 186,20 | 183,75 | 185,86 | 184,10 | 124.900 |
08 mar 2024 | 186,05 | 186,13 | 183,74 | 183,89 | 182,15 | 156.000 |
07 mar 2024 | 183,26 | 184,50 | 182,90 | 184,44 | 182,69 | 107.500 |
06 mar 2024 | 182,22 | 182,39 | 181,03 | 181,46 | 179,74 | 161.800 |
05 mar 2024 | 180,23 | 181,08 | 178,55 | 179,43 | 177,73 | 161.900 |
04 mar 2024 | 182,46 | 182,84 | 181,56 | 182,25 | 180,52 | 119.200 |
01 mar 2024 | 183,55 | 184,20 | 182,27 | 183,92 | 182,18 | 104.900 |
29 feb 2024 | 182,49 | 183,60 | 181,64 | 182,98 | 181,25 | 154.900 |
28 feb 2024 | 182,72 | 184,50 | 182,55 | 184,22 | 182,48 | 138.700 |
27 feb 2024 | 183,28 | 184,63 | 183,23 | 184,25 | 182,51 | 109.000 |
26 feb 2024 | 182,91 | 183,37 | 182,10 | 182,87 | 181,14 | 186.400 |
23 feb 2024 | 183,50 | 184,25 | 183,03 | 183,81 | 182,07 | 237.700 |
22 feb 2024 | 180,24 | 182,62 | 180,03 | 182,31 | 180,58 | 187.000 |
21 feb 2024 | 177,12 | 179,30 | 177,00 | 179,30 | 177,60 | 235.400 |
20 feb 2024 | 176,26 | 177,77 | 176,16 | 177,62 | 175,94 | 172.300 |
16 feb 2024 | 176,23 | 177,00 | 175,25 | 175,37 | 173,71 | 253.100 |
15 feb 2024 | 175,46 | 176,66 | 174,68 | 176,65 | 174,98 | 330.700 |
14 feb 2024 | 171,49 | 173,31 | 171,31 | 173,29 | 171,65 | 252.800 |
13 feb 2024 | 171,51 | 172,35 | 169,76 | 170,79 | 169,17 | 159.400 |
12 feb 2024 | 175,69 | 177,40 | 175,64 | 176,28 | 174,61 | 162.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |