Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 180,00 | 180,60 | 159,00 | 166,72 | 166,72 | 2.581.840 |
01 may 2024 | 187,61 | 190,96 | 185,88 | 186,24 | 186,24 | 1.363.200 |
30 abr 2024 | 191,39 | 193,55 | 187,98 | 187,98 | 187,98 | 883.600 |
29 abr 2024 | 189,03 | 194,67 | 189,03 | 193,19 | 193,19 | 757.800 |
26 abr 2024 | 187,82 | 191,75 | 187,82 | 188,89 | 188,89 | 675.000 |
25 abr 2024 | 185,49 | 186,89 | 183,68 | 186,58 | 186,58 | 843.500 |
24 abr 2024 | 187,95 | 188,57 | 184,20 | 187,91 | 187,91 | 549.100 |
23 abr 2024 | 186,81 | 191,52 | 186,81 | 188,09 | 188,09 | 607.200 |
22 abr 2024 | 184,46 | 188,40 | 182,39 | 186,71 | 186,71 | 522.100 |
19 abr 2024 | 184,65 | 187,18 | 183,24 | 183,25 | 183,25 | 572.600 |
18 abr 2024 | 187,71 | 188,58 | 184,43 | 184,87 | 184,87 | 614.000 |
17 abr 2024 | 190,47 | 191,24 | 186,69 | 186,86 | 186,86 | 821.800 |
16 abr 2024 | 191,56 | 192,16 | 189,61 | 190,15 | 190,15 | 795.500 |
15 abr 2024 | 197,75 | 198,17 | 191,79 | 192,73 | 192,73 | 601.000 |
12 abr 2024 | 203,02 | 203,02 | 197,75 | 198,00 | 198,00 | 758.300 |
11 abr 2024 | 205,34 | 205,34 | 199,73 | 204,52 | 204,52 | 521.900 |
10 abr 2024 | 203,54 | 203,79 | 199,58 | 203,31 | 203,31 | 1.152.700 |
09 abr 2024 | 203,20 | 207,99 | 202,74 | 207,82 | 207,82 | 647.800 |
08 abr 2024 | 199,86 | 202,82 | 198,58 | 201,86 | 201,86 | 707.100 |
05 abr 2024 | 197,11 | 198,84 | 193,70 | 198,29 | 198,29 | 622.300 |
04 abr 2024 | 201,96 | 204,63 | 197,74 | 197,75 | 197,75 | 749.700 |
03 abr 2024 | 197,20 | 199,72 | 196,48 | 198,81 | 198,81 | 980.800 |
02 abr 2024 | 192,00 | 198,18 | 189,70 | 197,67 | 197,67 | 1.156.100 |
01 abr 2024 | 198,31 | 198,96 | 195,15 | 198,28 | 198,28 | 785.100 |
28 mar 2024 | 198,37 | 201,80 | 197,79 | 199,01 | 199,01 | 750.700 |
27 mar 2024 | 193,00 | 197,51 | 193,00 | 197,22 | 197,22 | 766.400 |
26 mar 2024 | 192,27 | 192,35 | 189,72 | 190,60 | 190,60 | 1.098.600 |
25 mar 2024 | 191,74 | 192,73 | 189,35 | 191,26 | 191,26 | 397.300 |
22 mar 2024 | 193,29 | 193,67 | 190,00 | 192,47 | 192,47 | 459.000 |
21 mar 2024 | 192,78 | 194,80 | 191,98 | 193,53 | 193,53 | 565.700 |
20 mar 2024 | 190,41 | 192,57 | 189,60 | 191,34 | 191,34 | 493.300 |
19 mar 2024 | 191,45 | 191,45 | 187,71 | 189,58 | 189,58 | 691.800 |
18 mar 2024 | 191,53 | 193,14 | 189,20 | 191,61 | 191,61 | 756.300 |
15 mar 2024 | 188,43 | 191,77 | 185,99 | 189,70 | 189,70 | 1.680.200 |
14 mar 2024 | 188,74 | 190,94 | 187,46 | 189,80 | 189,80 | 820.000 |
13 mar 2024 | 187,04 | 189,86 | 186,84 | 188,25 | 188,25 | 791.200 |
12 mar 2024 | 184,94 | 186,94 | 182,65 | 186,84 | 186,84 | 635.100 |
11 mar 2024 | 181,16 | 185,25 | 180,77 | 184,50 | 184,50 | 895.100 |
08 mar 2024 | 182,38 | 182,70 | 179,19 | 181,22 | 181,22 | 721.100 |
07 mar 2024 | 177,01 | 182,37 | 176,44 | 181,68 | 181,68 | 799.800 |
06 mar 2024 | 175,16 | 177,28 | 173,74 | 175,88 | 175,88 | 715.100 |
05 mar 2024 | 176,77 | 176,79 | 170,89 | 173,89 | 173,89 | 929.600 |
04 mar 2024 | 183,40 | 183,87 | 176,77 | 178,05 | 178,05 | 913.600 |
01 mar 2024 | 181,95 | 184,79 | 181,06 | 184,75 | 184,75 | 659.800 |
01 mar 2024 | 0.375 Dividendo | |||||
29 feb 2024 | 183,85 | 186,29 | 181,27 | 182,39 | 182,01 | 911.800 |
28 feb 2024 | 181,68 | 184,60 | 181,54 | 183,60 | 183,22 | 755.200 |
27 feb 2024 | 180,62 | 186,28 | 180,62 | 183,10 | 182,72 | 748.300 |
26 feb 2024 | 184,05 | 184,05 | 179,61 | 180,08 | 179,71 | 729.600 |
23 feb 2024 | 181,50 | 185,25 | 180,01 | 184,67 | 184,29 | 1.335.400 |
22 feb 2024 | 184,17 | 185,82 | 180,72 | 181,71 | 181,34 | 1.238.400 |
21 feb 2024 | 187,58 | 187,86 | 180,52 | 182,02 | 181,65 | 697.600 |
20 feb 2024 | 188,50 | 191,20 | 188,15 | 190,05 | 189,66 | 745.900 |
16 feb 2024 | 193,51 | 196,17 | 190,77 | 190,82 | 190,43 | 904.600 |
15 feb 2024 | 190,99 | 196,42 | 189,60 | 194,38 | 193,98 | 1.612.300 |
14 feb 2024 | 189,00 | 192,33 | 187,88 | 189,25 | 188,86 | 1.015.800 |
13 feb 2024 | 186,75 | 188,66 | 184,00 | 186,97 | 186,59 | 1.097.600 |
12 feb 2024 | 190,37 | 195,35 | 190,37 | 191,70 | 191,31 | 1.129.500 |
09 feb 2024 | 196,08 | 197,53 | 187,46 | 190,00 | 189,61 | 1.783.900 |
08 feb 2024 | 188,93 | 199,37 | 186,10 | 195,75 | 195,35 | 1.777.200 |
07 feb 2024 | 198,05 | 200,13 | 191,96 | 199,03 | 198,62 | 1.264.100 |
06 feb 2024 | 195,60 | 199,22 | 195,36 | 197,66 | 197,25 | 1.377.300 |
05 feb 2024 | 194,00 | 194,60 | 189,97 | 194,23 | 193,83 | 798.700 |
02 feb 2024 | 192,66 | 195,92 | 191,00 | 194,99 | 194,59 | 911.700 |
01 feb 2024 | 191,35 | 192,81 | 188,23 | 192,72 | 192,32 | 993.400 |
31 ene 2024 | 195,17 | 195,50 | 190,09 | 190,24 | 189,85 | 563.300 |
30 ene 2024 | 194,50 | 197,54 | 193,71 | 195,52 | 195,12 | 490.800 |
29 ene 2024 | 192,78 | 196,06 | 191,99 | 195,92 | 195,52 | 626.600 |
26 ene 2024 | 193,94 | 196,15 | 193,13 | 193,81 | 193,41 | 801.100 |
25 ene 2024 | 194,61 | 196,65 | 191,88 | 192,78 | 192,38 | 808.400 |
24 ene 2024 | 199,16 | 199,32 | 193,07 | 193,42 | 193,02 | 680.700 |
23 ene 2024 | 198,15 | 202,67 | 196,57 | 197,25 | 196,84 | 793.900 |
22 ene 2024 | 195,69 | 198,05 | 191,00 | 195,21 | 194,81 | 1.505.000 |
19 ene 2024 | 195,64 | 196,07 | 191,54 | 193,59 | 193,19 | 1.041.500 |
18 ene 2024 | 194,32 | 195,77 | 188,47 | 195,64 | 195,24 | 712.400 |
17 ene 2024 | 193,16 | 194,00 | 189,76 | 192,19 | 191,79 | 989.200 |
16 ene 2024 | 196,02 | 197,01 | 191,23 | 194,74 | 194,34 | 879.800 |
12 ene 2024 | 199,90 | 200,81 | 197,48 | 197,57 | 197,16 | 572.300 |
11 ene 2024 | 202,97 | 202,97 | 196,09 | 200,29 | 199,88 | 832.900 |
10 ene 2024 | 204,41 | 204,49 | 200,41 | 202,00 | 201,58 | 641.700 |
09 ene 2024 | 201,99 | 206,17 | 201,99 | 203,02 | 202,60 | 429.400 |
08 ene 2024 | 197,37 | 205,45 | 197,15 | 204,14 | 203,72 | 600.500 |
05 ene 2024 | 193,03 | 200,23 | 192,82 | 197,15 | 196,74 | 624.500 |
04 ene 2024 | 195,55 | 198,55 | 193,97 | 196,50 | 196,10 | 571.700 |
03 ene 2024 | 201,57 | 202,43 | 193,74 | 194,45 | 194,05 | 831.800 |
02 ene 2024 | 204,97 | 207,88 | 203,62 | 204,60 | 204,18 | 990.100 |
29 dic 2023 | 207,00 | 208,37 | 205,54 | 206,72 | 206,29 | 522.800 |
28 dic 2023 | 205,43 | 207,76 | 205,07 | 207,56 | 207,13 | 583.600 |
27 dic 2023 | 206,19 | 207,35 | 204,77 | 205,69 | 205,27 | 432.900 |
26 dic 2023 | 206,00 | 206,73 | 204,04 | 206,32 | 205,90 | 487.900 |
22 dic 2023 | 208,09 | 208,93 | 204,47 | 205,60 | 205,18 | 495.100 |
21 dic 2023 | 205,59 | 207,49 | 202,35 | 206,60 | 206,18 | 744.300 |
20 dic 2023 | 206,77 | 209,62 | 203,19 | 204,03 | 203,61 | 750.300 |
19 dic 2023 | 205,00 | 208,64 | 204,75 | 207,98 | 207,55 | 711.100 |
18 dic 2023 | 203,59 | 204,80 | 200,01 | 203,62 | 203,20 | 668.500 |
15 dic 2023 | 203,00 | 204,36 | 199,91 | 202,77 | 202,35 | 1.416.100 |
14 dic 2023 | 201,86 | 207,36 | 199,28 | 203,71 | 203,29 | 1.081.100 |
13 dic 2023 | 189,55 | 198,33 | 187,35 | 198,15 | 197,74 | 1.019.100 |
12 dic 2023 | 189,56 | 194,57 | 186,32 | 189,44 | 189,05 | 811.500 |
11 dic 2023 | 186,11 | 191,75 | 186,11 | 189,23 | 188,84 | 812.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |