Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 191,10 | 191,82 | 189,13 | 191,36 | 191,36 | 1.622.600 |
18 abr 2024 | 194,16 | 194,16 | 188,95 | 190,77 | 190,77 | 1.051.900 |
17 abr 2024 | 194,32 | 195,96 | 191,62 | 192,78 | 192,78 | 1.152.500 |
16 abr 2024 | 191,25 | 193,26 | 189,33 | 192,11 | 192,11 | 1.142.900 |
15 abr 2024 | 197,10 | 197,79 | 192,75 | 194,01 | 194,01 | 855.100 |
12 abr 2024 | 197,24 | 198,99 | 193,02 | 194,53 | 194,53 | 1.186.200 |
11 abr 2024 | 198,48 | 199,15 | 196,59 | 197,34 | 197,34 | 781.900 |
10 abr 2024 | 199,05 | 199,05 | 195,48 | 198,18 | 198,18 | 806.200 |
09 abr 2024 | 202,44 | 203,00 | 197,12 | 199,88 | 199,88 | 908.600 |
08 abr 2024 | 202,08 | 202,45 | 199,72 | 200,88 | 200,88 | 912.500 |
05 abr 2024 | 198,73 | 201,47 | 197,96 | 200,97 | 200,97 | 563.600 |
04 abr 2024 | 201,10 | 202,42 | 198,28 | 199,10 | 199,10 | 819.900 |
03 abr 2024 | 198,68 | 202,89 | 197,31 | 200,15 | 200,15 | 1.308.600 |
02 abr 2024 | 199,85 | 199,96 | 196,28 | 198,37 | 198,37 | 1.012.000 |
01 abr 2024 | 199,72 | 201,52 | 197,89 | 200,00 | 200,00 | 907.300 |
28 mar 2024 | 198,70 | 199,00 | 196,50 | 197,90 | 197,90 | 1.051.900 |
27 mar 2024 | 195,00 | 198,63 | 194,58 | 198,56 | 198,56 | 859.000 |
27 mar 2024 | 0.54 Dividendo | |||||
26 mar 2024 | 195,66 | 196,88 | 193,82 | 194,06 | 193,52 | 1.015.600 |
25 mar 2024 | 195,74 | 198,61 | 195,25 | 195,48 | 194,94 | 951.100 |
22 mar 2024 | 196,94 | 197,98 | 194,21 | 194,44 | 193,90 | 873.300 |
21 mar 2024 | 195,00 | 197,23 | 193,22 | 196,38 | 195,83 | 1.591.500 |
20 mar 2024 | 190,93 | 194,65 | 189,78 | 193,50 | 192,96 | 1.090.200 |
19 mar 2024 | 190,26 | 192,24 | 189,27 | 190,95 | 190,42 | 1.094.800 |
18 mar 2024 | 189,87 | 191,93 | 188,29 | 189,80 | 189,27 | 1.083.000 |
15 mar 2024 | 182,20 | 188,93 | 180,90 | 188,48 | 187,96 | 3.369.300 |
14 mar 2024 | 183,13 | 184,16 | 180,53 | 182,09 | 181,58 | 1.487.500 |
13 mar 2024 | 184,45 | 185,64 | 181,68 | 184,10 | 183,59 | 1.825.500 |
12 mar 2024 | 185,93 | 186,27 | 181,70 | 182,89 | 182,38 | 1.073.400 |
11 mar 2024 | 184,28 | 185,22 | 180,60 | 184,82 | 184,31 | 1.169.900 |
08 mar 2024 | 187,32 | 189,84 | 185,24 | 185,82 | 185,30 | 1.210.600 |
07 mar 2024 | 186,35 | 188,95 | 185,61 | 186,41 | 185,89 | 945.400 |
06 mar 2024 | 186,18 | 187,93 | 184,44 | 184,65 | 184,14 | 1.038.200 |
05 mar 2024 | 185,60 | 186,71 | 183,10 | 184,80 | 184,29 | 1.348.000 |
04 mar 2024 | 191,00 | 192,76 | 186,34 | 187,16 | 186,64 | 1.306.500 |
01 mar 2024 | 192,44 | 195,00 | 189,11 | 190,70 | 190,17 | 1.420.100 |
29 feb 2024 | 192,63 | 193,31 | 191,15 | 192,30 | 191,76 | 1.998.500 |
28 feb 2024 | 191,68 | 193,88 | 191,00 | 192,19 | 191,66 | 963.300 |
27 feb 2024 | 192,02 | 193,91 | 191,23 | 193,12 | 192,58 | 1.234.000 |
26 feb 2024 | 189,45 | 192,86 | 189,25 | 191,59 | 191,06 | 1.298.100 |
23 feb 2024 | 187,16 | 190,85 | 186,20 | 189,99 | 189,46 | 1.095.600 |
22 feb 2024 | 184,67 | 188,00 | 184,67 | 186,65 | 186,13 | 1.259.300 |
21 feb 2024 | 183,99 | 184,56 | 182,81 | 184,36 | 183,85 | 885.400 |
20 feb 2024 | 183,62 | 185,24 | 182,68 | 183,99 | 183,48 | 1.421.600 |
16 feb 2024 | 186,81 | 189,58 | 184,63 | 185,58 | 185,06 | 1.908.000 |
15 feb 2024 | 181,42 | 187,00 | 180,77 | 186,36 | 185,84 | 1.194.000 |
14 feb 2024 | 180,23 | 182,71 | 179,69 | 181,06 | 180,56 | 1.357.900 |
13 feb 2024 | 183,46 | 183,71 | 178,22 | 179,48 | 178,98 | 1.530.700 |
12 feb 2024 | 186,60 | 187,99 | 185,58 | 186,10 | 185,58 | 1.171.800 |
09 feb 2024 | 186,56 | 187,10 | 185,16 | 186,54 | 186,02 | 1.198.700 |
08 feb 2024 | 185,92 | 187,39 | 184,56 | 186,29 | 185,77 | 1.003.900 |
07 feb 2024 | 182,35 | 187,82 | 182,35 | 186,21 | 185,69 | 1.663.700 |
06 feb 2024 | 182,23 | 183,32 | 181,07 | 181,35 | 180,85 | 1.264.900 |
05 feb 2024 | 182,12 | 183,24 | 181,23 | 182,31 | 181,80 | 1.508.800 |
02 feb 2024 | 185,60 | 185,60 | 182,83 | 183,39 | 182,88 | 2.097.100 |
01 feb 2024 | 187,94 | 189,87 | 185,21 | 185,62 | 185,10 | 2.250.100 |
31 ene 2024 | 188,90 | 190,96 | 186,56 | 186,93 | 186,41 | 3.037.400 |
30 ene 2024 | 178,00 | 190,74 | 176,88 | 188,90 | 188,37 | 3.647.800 |
29 ene 2024 | 175,50 | 177,09 | 173,13 | 176,64 | 176,15 | 2.203.700 |
26 ene 2024 | 175,20 | 177,24 | 174,12 | 175,10 | 174,61 | 1.370.600 |
25 ene 2024 | 173,97 | 175,63 | 172,59 | 174,70 | 174,21 | 1.624.200 |
24 ene 2024 | 172,80 | 173,73 | 171,30 | 172,63 | 172,15 | 1.379.600 |
23 ene 2024 | 172,07 | 174,32 | 171,71 | 171,74 | 171,26 | 1.479.600 |
22 ene 2024 | 166,07 | 170,77 | 166,04 | 170,44 | 169,97 | 1.642.900 |
19 ene 2024 | 166,38 | 168,21 | 165,29 | 166,79 | 166,33 | 1.219.500 |
18 ene 2024 | 170,46 | 170,79 | 165,91 | 166,40 | 165,94 | 2.470.000 |
17 ene 2024 | 169,34 | 171,68 | 168,57 | 169,05 | 168,58 | 1.632.700 |
16 ene 2024 | 168,89 | 171,09 | 167,60 | 170,80 | 170,32 | 1.534.700 |
12 ene 2024 | 168,43 | 170,23 | 167,52 | 168,89 | 168,42 | 774.100 |
11 ene 2024 | 168,86 | 169,63 | 166,68 | 168,19 | 167,72 | 824.000 |
10 ene 2024 | 167,11 | 169,12 | 166,68 | 168,86 | 168,39 | 1.203.300 |
09 ene 2024 | 171,20 | 171,88 | 166,93 | 167,11 | 166,64 | 2.199.000 |
08 ene 2024 | 170,07 | 172,88 | 167,28 | 172,75 | 172,27 | 1.274.700 |
05 ene 2024 | 171,44 | 172,62 | 169,87 | 170,57 | 170,10 | 1.489.800 |
04 ene 2024 | 176,53 | 177,62 | 171,94 | 172,07 | 171,59 | 1.809.100 |
03 ene 2024 | 173,00 | 178,04 | 172,44 | 176,57 | 176,08 | 1.624.200 |
02 ene 2024 | 173,69 | 176,53 | 173,34 | 175,43 | 174,94 | 1.208.000 |
29 dic 2023 | 175,00 | 175,43 | 173,52 | 174,04 | 173,56 | 903.600 |
28 dic 2023 | 176,52 | 177,18 | 174,94 | 175,19 | 174,70 | 1.002.300 |
28 dic 2023 | 0.54 Dividendo | |||||
27 dic 2023 | 178,12 | 178,86 | 177,28 | 177,87 | 176,84 | 855.800 |
26 dic 2023 | 178,07 | 179,17 | 177,76 | 178,25 | 177,21 | 477.000 |
22 dic 2023 | 177,00 | 178,91 | 176,98 | 178,06 | 177,03 | 927.400 |
21 dic 2023 | 177,45 | 178,18 | 176,00 | 176,62 | 175,59 | 955.900 |
20 dic 2023 | 176,83 | 179,29 | 175,66 | 175,69 | 174,67 | 1.543.500 |
19 dic 2023 | 174,78 | 178,16 | 173,22 | 177,86 | 176,83 | 1.718.200 |
18 dic 2023 | 175,72 | 178,17 | 173,54 | 174,22 | 173,21 | 1.994.800 |
15 dic 2023 | 171,34 | 175,53 | 169,50 | 172,82 | 171,82 | 3.915.600 |
14 dic 2023 | 164,60 | 171,23 | 162,94 | 170,85 | 169,86 | 2.399.500 |
13 dic 2023 | 163,76 | 167,69 | 161,91 | 166,72 | 165,75 | 1.469.800 |
12 dic 2023 | 165,03 | 166,33 | 162,34 | 163,76 | 162,81 | 1.063.300 |
11 dic 2023 | 160,58 | 164,78 | 159,02 | 164,58 | 163,62 | 1.321.300 |
08 dic 2023 | 162,61 | 165,06 | 161,85 | 162,09 | 161,15 | 928.500 |
07 dic 2023 | 162,82 | 164,25 | 161,51 | 163,22 | 162,27 | 1.228.100 |
06 dic 2023 | 165,12 | 166,85 | 162,00 | 162,24 | 161,30 | 1.532.000 |
05 dic 2023 | 166,83 | 166,83 | 163,54 | 165,76 | 164,80 | 1.476.700 |
04 dic 2023 | 169,00 | 170,30 | 167,33 | 167,40 | 166,43 | 1.580.600 |
01 dic 2023 | 171,47 | 172,81 | 169,77 | 170,41 | 169,42 | 2.038.800 |
30 nov 2023 | 164,65 | 170,78 | 164,18 | 169,97 | 168,98 | 5.483.700 |
29 nov 2023 | 161,55 | 163,86 | 161,13 | 163,78 | 162,83 | 1.252.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |