Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 215,00 | 220,71 | 215,00 | 220,46 | 220,46 | 3049 |
08 may 2024 | 211,77 | 211,77 | 211,77 | 211,77 | 211,77 | 10 |
07 may 2024 | 209,35 | 210,03 | 209,00 | 209,74 | 209,74 | 31 |
06 may 2024 | 206,43 | 212,00 | 206,43 | 209,35 | 209,35 | 43 |
03 may 2024 | 207,27 | 207,27 | 206,12 | 206,43 | 206,43 | 162 |
02 may 2024 | 208,60 | 210,21 | 206,30 | 210,21 | 210,21 | 5578 |
30 abr 2024 | 213,38 | 213,89 | 210,49 | 210,91 | 210,91 | 158 |
29 abr 2024 | 215,37 | 219,05 | 215,37 | 216,70 | 216,70 | 262 |
26 abr 2024 | 229,00 | 229,00 | 218,24 | 218,24 | 218,24 | 200 |
25 abr 2024 | 204,20 | 226,20 | 204,20 | 225,80 | 225,80 | 988 |
24 abr 2024 | 193,46 | 199,00 | 193,46 | 199,00 | 199,00 | 200 |
23 abr 2024 | 193,42 | 193,99 | 192,64 | 192,64 | 192,64 | 113 |
22 abr 2024 | 199,90 | 199,90 | 193,75 | 194,24 | 194,24 | 270 |
19 abr 2024 | 202,60 | 204,43 | 201,80 | 203,29 | 203,29 | 58 |
18 abr 2024 | 203,10 | 205,35 | 201,68 | 202,60 | 202,60 | 140 |
17 abr 2024 | 200,98 | 201,55 | 200,09 | 201,00 | 201,00 | 34 |
16 abr 2024 | 199,12 | 202,00 | 199,00 | 200,95 | 200,95 | 71 |
15 abr 2024 | 197,94 | 199,50 | 196,50 | 199,49 | 199,49 | 576 |
12 abr 2024 | 204,02 | 210,00 | 197,64 | 197,94 | 197,94 | 305 |
11 abr 2024 | 198,67 | 199,78 | 196,00 | 199,78 | 199,78 | 789 |
10 abr 2024 | 198,00 | 198,43 | 195,45 | 197,71 | 197,71 | 72 |
09 abr 2024 | 200,20 | 202,40 | 197,70 | 198,00 | 198,00 | 744 |
08 abr 2024 | 201,88 | 201,88 | 197,60 | 198,45 | 198,45 | 741 |
05 abr 2024 | 191,32 | 202,00 | 191,32 | 201,88 | 201,88 | 502 |
04 abr 2024 | 188,00 | 191,32 | 186,90 | 191,32 | 191,32 | 230 |
03 abr 2024 | 186,30 | 188,30 | 186,30 | 188,29 | 188,29 | 332 |
02 abr 2024 | 185,63 | 187,00 | 184,14 | 186,90 | 186,90 | 263 |
01 abr 2024 | 185,00 | 186,45 | 182,24 | 184,45 | 184,45 | 638 |
28 mar 2024 | 178,02 | 181,12 | 176,94 | 180,92 | 180,92 | 147 |
27 mar 2024 | 171,53 | 175,00 | 171,53 | 175,00 | 175,00 | 798 |
26 mar 2024 | 172,92 | 173,00 | 169,68 | 170,51 | 170,51 | 160 |
25 mar 2024 | 171,00 | 172,40 | 168,64 | 168,64 | 168,64 | 238 |
22 mar 2024 | 172,30 | 172,30 | 168,77 | 169,52 | 169,52 | 110 |
21 mar 2024 | 173,91 | 176,44 | 171,70 | 172,21 | 172,21 | 692 |
20 mar 2024 | 168,72 | 172,50 | 168,00 | 170,19 | 170,19 | 246 |
19 mar 2024 | 172,26 | 172,30 | 168,13 | 168,81 | 168,81 | 720 |
18 mar 2024 | 168,30 | 173,40 | 168,30 | 172,15 | 172,15 | 729 |
15 mar 2024 | 167,30 | 169,17 | 167,30 | 168,00 | 168,00 | 351 |
14 mar 2024 | 168,30 | 171,83 | 168,30 | 170,50 | 170,50 | 337 |
13 mar 2024 | 171,80 | 172,20 | 171,02 | 171,44 | 171,44 | 532 |
12 mar 2024 | 174,50 | 174,50 | 167,81 | 168,12 | 168,12 | 274 |
11 mar 2024 | 170,34 | 175,65 | 170,00 | 175,27 | 175,27 | 1164 |
08 mar 2024 | 169,20 | 170,80 | 168,80 | 170,00 | 170,00 | 366 |
07 mar 2024 | 167,75 | 169,31 | 166,26 | 167,28 | 167,28 | 487 |
06 mar 2024 | 165,10 | 168,81 | 165,10 | 166,77 | 166,77 | 166 |
05 mar 2024 | 166,00 | 169,20 | 165,00 | 165,13 | 165,13 | 2067 |
04 mar 2024 | 158,99 | 166,00 | 156,96 | 166,00 | 166,00 | 1146 |
04 mar 2024 | 0.864833 Dividendo | |||||
01 mar 2024 | 157,23 | 161,80 | 152,50 | 158,99 | 158,13 | 1280 |
29 feb 2024 | 151,50 | 156,67 | 151,50 | 155,89 | 155,04 | 566 |
28 feb 2024 | 147,49 | 149,02 | 146,17 | 149,02 | 148,21 | 4260 |
27 feb 2024 | 150,36 | 150,36 | 147,12 | 147,75 | 146,95 | 664 |
26 feb 2024 | 156,39 | 156,39 | 148,19 | 148,83 | 148,02 | 828 |
23 feb 2024 | 155,10 | 156,59 | 151,24 | 156,39 | 155,54 | 1647 |
22 feb 2024 | 162,00 | 163,27 | 152,22 | 154,50 | 153,66 | 2705 |
21 feb 2024 | 164,64 | 164,77 | 161,89 | 164,77 | 163,87 | 939 |
20 feb 2024 | 168,24 | 168,24 | 163,19 | 163,52 | 162,63 | 340 |
19 feb 2024 | 165,20 | 168,74 | 165,20 | 168,24 | 167,32 | 359 |
16 feb 2024 | 164,64 | 167,02 | 164,64 | 165,80 | 164,90 | 1213 |
15 feb 2024 | 161,00 | 165,63 | 161,00 | 164,00 | 163,11 | 806 |
14 feb 2024 | 158,72 | 159,84 | 158,72 | 159,66 | 158,79 | 49 |
09 feb 2024 | 166,39 | 166,74 | 162,00 | 162,71 | 161,82 | 265 |
08 feb 2024 | 166,94 | 167,45 | 165,91 | 167,27 | 166,36 | 1329 |
07 feb 2024 | 167,00 | 167,72 | 165,82 | 167,62 | 166,71 | 763 |
06 feb 2024 | 167,00 | 167,27 | 165,69 | 166,66 | 165,75 | 405 |
05 feb 2024 | 170,00 | 170,33 | 165,01 | 165,01 | 164,11 | 233 |
02 feb 2024 | 177,24 | 177,24 | 167,92 | 171,51 | 170,58 | 2664 |
01 feb 2024 | 172,08 | 175,00 | 172,08 | 175,00 | 174,05 | 8887 |
31 ene 2024 | 173,93 | 174,66 | 170,77 | 170,77 | 169,84 | 1326 |
30 ene 2024 | 171,68 | 172,09 | 170,17 | 170,17 | 169,24 | 6568 |
29 ene 2024 | 170,33 | 170,94 | 169,19 | 170,30 | 169,37 | 2986 |
26 ene 2024 | 170,48 | 170,48 | 168,00 | 168,22 | 167,30 | 686 |
25 ene 2024 | 172,18 | 172,18 | 168,75 | 168,84 | 167,92 | 68 |
24 ene 2024 | 176,10 | 177,59 | 169,93 | 169,93 | 169,01 | 637 |
23 ene 2024 | 175,00 | 175,90 | 174,26 | 174,90 | 173,95 | 591 |
22 ene 2024 | 170,44 | 175,90 | 170,44 | 175,90 | 174,94 | 292 |
19 ene 2024 | 172,92 | 172,92 | 169,40 | 170,44 | 169,51 | 189 |
18 ene 2024 | 173,04 | 173,04 | 170,38 | 172,92 | 171,98 | 130 |
17 ene 2024 | 174,82 | 174,82 | 171,50 | 171,50 | 170,57 | 526 |
16 ene 2024 | 182,10 | 182,10 | 178,24 | 178,73 | 177,76 | 319 |
15 ene 2024 | 184,99 | 184,99 | 184,74 | 184,74 | 183,74 | 250 |
12 ene 2024 | 182,57 | 182,57 | 182,57 | 182,57 | 181,58 | - |
11 ene 2024 | 184,99 | 184,99 | 181,89 | 182,57 | 181,58 | 74 |
10 ene 2024 | 189,00 | 189,00 | 186,00 | 186,00 | 184,99 | 36 |
09 ene 2024 | 193,15 | 193,15 | 189,35 | 189,45 | 188,42 | 303 |
08 ene 2024 | 194,47 | 196,76 | 192,48 | 196,76 | 195,69 | 1370 |
05 ene 2024 | 195,56 | 196,65 | 193,78 | 193,78 | 192,73 | 555 |
04 ene 2024 | 196,58 | 196,99 | 195,12 | 195,12 | 194,06 | 216 |
03 ene 2024 | 198,15 | 198,90 | 194,62 | 196,58 | 195,51 | 197 |
02 ene 2024 | 202,48 | 202,48 | 200,70 | 201,66 | 200,56 | 54 |
28 dic 2023 | 203,29 | 204,43 | 202,61 | 204,43 | 203,32 | 4828 |
27 dic 2023 | 201,00 | 205,01 | 201,00 | 204,00 | 202,89 | 586 |
26 dic 2023 | 203,00 | 203,00 | 201,47 | 201,47 | 200,37 | 148 |
22 dic 2023 | 205,91 | 206,94 | 204,49 | 206,94 | 205,81 | 632 |
21 dic 2023 | 203,40 | 203,40 | 202,25 | 202,25 | 201,15 | 31 |
20 dic 2023 | 203,54 | 204,72 | 203,54 | 204,01 | 202,90 | 216 |
19 dic 2023 | 200,60 | 205,30 | 200,60 | 204,30 | 203,19 | 2428 |
18 dic 2023 | 202,37 | 203,20 | 202,37 | 203,20 | 202,09 | 26 |
15 dic 2023 | 202,00 | 204,25 | 201,63 | 204,25 | 203,14 | 38 |
14 dic 2023 | 197,20 | 203,23 | 196,60 | 202,00 | 200,90 | 1238 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |