Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 214,45 | 214,45 | 212,18 | 212,46 | 212,46 | 65.500 |
09 may 2024 | 212,35 | 214,46 | 211,88 | 213,01 | 213,01 | 82.900 |
08 may 2024 | 211,01 | 212,90 | 209,88 | 212,27 | 212,27 | 88.600 |
07 may 2024 | 209,54 | 214,94 | 209,54 | 212,48 | 212,48 | 140.200 |
06 may 2024 | 208,03 | 211,59 | 207,44 | 209,98 | 209,98 | 117.100 |
03 may 2024 | 207,06 | 207,06 | 202,93 | 206,14 | 206,14 | 74.500 |
02 may 2024 | 201,22 | 205,50 | 199,52 | 203,16 | 203,16 | 165.400 |
01 may 2024 | 195,82 | 202,06 | 195,29 | 198,31 | 198,31 | 151.700 |
30 abr 2024 | 198,86 | 200,50 | 195,76 | 195,79 | 195,79 | 115.600 |
29 abr 2024 | 199,16 | 200,59 | 197,61 | 199,50 | 199,50 | 147.100 |
26 abr 2024 | 193,43 | 198,05 | 193,32 | 197,16 | 197,16 | 153.700 |
25 abr 2024 | 193,39 | 193,39 | 189,30 | 192,03 | 192,03 | 100.800 |
24 abr 2024 | 194,10 | 197,12 | 194,10 | 195,48 | 195,48 | 92.200 |
23 abr 2024 | 191,87 | 196,57 | 191,06 | 195,60 | 195,60 | 64.300 |
22 abr 2024 | 187,43 | 192,09 | 184,91 | 191,47 | 191,47 | 83.300 |
19 abr 2024 | 183,59 | 187,09 | 183,59 | 185,77 | 185,77 | 96.800 |
18 abr 2024 | 184,30 | 187,29 | 183,58 | 183,84 | 183,84 | 83.600 |
17 abr 2024 | 187,31 | 187,31 | 184,81 | 185,04 | 185,04 | 65.300 |
16 abr 2024 | 186,66 | 186,66 | 183,88 | 185,55 | 185,55 | 56.300 |
15 abr 2024 | 191,61 | 193,31 | 185,25 | 187,13 | 187,13 | 108.400 |
12 abr 2024 | 192,05 | 193,02 | 189,07 | 190,60 | 190,60 | 88.600 |
11 abr 2024 | 193,18 | 194,79 | 192,15 | 193,27 | 193,27 | 66.700 |
10 abr 2024 | 193,20 | 195,55 | 191,13 | 193,05 | 193,05 | 113.100 |
09 abr 2024 | 200,98 | 202,76 | 197,09 | 198,05 | 198,05 | 70.900 |
08 abr 2024 | 200,00 | 201,66 | 199,25 | 200,96 | 200,96 | 76.200 |
05 abr 2024 | 199,40 | 201,07 | 194,48 | 199,99 | 199,99 | 69.200 |
04 abr 2024 | 200,85 | 201,98 | 196,12 | 199,50 | 199,50 | 295.800 |
03 abr 2024 | 195,12 | 201,08 | 195,12 | 200,84 | 200,84 | 109.400 |
02 abr 2024 | 194,30 | 195,85 | 192,63 | 195,60 | 195,60 | 110.600 |
01 abr 2024 | 199,09 | 199,09 | 194,88 | 197,19 | 197,19 | 86.000 |
28 mar 2024 | 197,83 | 200,00 | 196,47 | 198,49 | 198,49 | 105.400 |
27 mar 2024 | 195,90 | 197,38 | 195,00 | 196,82 | 196,82 | 60.300 |
26 mar 2024 | 194,72 | 195,17 | 193,44 | 193,95 | 193,95 | 54.200 |
25 mar 2024 | 193,85 | 197,27 | 193,85 | 194,10 | 194,10 | 61.400 |
22 mar 2024 | 199,30 | 199,30 | 193,91 | 194,18 | 194,18 | 67.200 |
21 mar 2024 | 196,19 | 200,00 | 195,00 | 198,92 | 198,92 | 79.200 |
20 mar 2024 | 190,79 | 195,77 | 190,79 | 194,58 | 194,58 | 50.200 |
19 mar 2024 | 188,28 | 193,76 | 188,28 | 191,94 | 191,94 | 62.900 |
18 mar 2024 | 190,60 | 191,08 | 187,96 | 188,94 | 188,94 | 81.100 |
15 mar 2024 | 189,99 | 192,86 | 189,89 | 190,86 | 190,86 | 186.600 |
14 mar 2024 | 192,37 | 192,37 | 189,37 | 191,08 | 191,08 | 130.600 |
13 mar 2024 | 190,13 | 195,00 | 190,13 | 194,04 | 194,04 | 110.100 |
12 mar 2024 | 191,34 | 192,11 | 189,11 | 191,20 | 191,20 | 120.100 |
11 mar 2024 | 191,27 | 193,63 | 189,96 | 191,77 | 191,77 | 64.500 |
08 mar 2024 | 192,89 | 196,69 | 191,88 | 191,98 | 191,98 | 152.000 |
07 mar 2024 | 192,34 | 192,89 | 190,25 | 191,27 | 191,27 | 73.800 |
06 mar 2024 | 192,11 | 192,11 | 188,00 | 190,69 | 190,69 | 67.900 |
05 mar 2024 | 189,62 | 193,38 | 189,05 | 189,83 | 189,83 | 140.800 |
04 mar 2024 | 188,49 | 192,00 | 187,48 | 190,79 | 190,79 | 167.700 |
01 mar 2024 | 187,05 | 189,51 | 184,89 | 188,64 | 188,64 | 128.500 |
01 mar 2024 | 1.6 Dividendo | |||||
29 feb 2024 | 189,90 | 190,38 | 186,75 | 188,27 | 186,67 | 118.100 |
28 feb 2024 | 185,39 | 188,70 | 184,43 | 187,72 | 186,12 | 69.100 |
27 feb 2024 | 185,20 | 187,57 | 183,75 | 187,52 | 185,93 | 92.400 |
26 feb 2024 | 186,50 | 186,86 | 183,25 | 184,55 | 182,98 | 48.900 |
23 feb 2024 | 185,62 | 189,74 | 185,62 | 186,50 | 184,92 | 101.500 |
22 feb 2024 | 184,35 | 189,34 | 184,35 | 186,70 | 185,11 | 87.300 |
21 feb 2024 | 186,94 | 187,23 | 182,84 | 185,16 | 183,59 | 97.900 |
20 feb 2024 | 184,31 | 188,33 | 184,31 | 187,54 | 185,95 | 82.100 |
16 feb 2024 | 188,53 | 189,92 | 186,27 | 187,48 | 185,89 | 146.600 |
15 feb 2024 | 187,64 | 191,72 | 187,64 | 190,39 | 188,77 | 94.000 |
14 feb 2024 | 182,84 | 186,79 | 182,24 | 186,29 | 184,71 | 81.600 |
13 feb 2024 | 182,72 | 184,25 | 177,80 | 180,68 | 179,14 | 121.500 |
12 feb 2024 | 188,42 | 193,14 | 188,21 | 189,75 | 188,14 | 101.000 |
09 feb 2024 | 183,94 | 187,96 | 183,94 | 186,72 | 185,13 | 110.100 |
08 feb 2024 | 179,87 | 185,11 | 178,75 | 183,94 | 182,38 | 86.900 |
07 feb 2024 | 180,31 | 181,45 | 178,87 | 180,53 | 179,00 | 79.900 |
06 feb 2024 | 182,76 | 184,13 | 179,83 | 180,93 | 179,39 | 66.800 |
05 feb 2024 | 187,79 | 187,79 | 181,73 | 183,35 | 181,79 | 164.500 |
02 feb 2024 | 189,00 | 192,67 | 182,13 | 190,76 | 189,14 | 224.500 |
01 feb 2024 | 174,80 | 177,36 | 171,70 | 177,34 | 175,83 | 77.100 |
31 ene 2024 | 180,20 | 180,34 | 172,93 | 173,49 | 172,02 | 84.300 |
30 ene 2024 | 177,99 | 180,89 | 177,53 | 180,87 | 179,33 | 46.500 |
29 ene 2024 | 175,62 | 179,35 | 175,49 | 179,06 | 177,54 | 57.400 |
26 ene 2024 | 178,64 | 178,64 | 175,83 | 176,26 | 174,76 | 46.500 |
25 ene 2024 | 179,38 | 180,35 | 176,71 | 177,51 | 176,00 | 110.600 |
24 ene 2024 | 176,49 | 178,06 | 174,95 | 176,18 | 174,68 | 76.800 |
23 ene 2024 | 174,57 | 175,38 | 171,48 | 173,99 | 172,51 | 71.800 |
22 ene 2024 | 170,87 | 173,79 | 170,53 | 172,53 | 171,06 | 79.100 |
19 ene 2024 | 169,02 | 170,40 | 166,01 | 170,32 | 168,87 | 71.200 |
18 ene 2024 | 168,76 | 169,04 | 166,35 | 168,60 | 167,17 | 108.100 |
17 ene 2024 | 163,29 | 167,85 | 162,75 | 167,69 | 166,26 | 91.500 |
16 ene 2024 | 163,26 | 166,37 | 162,50 | 166,32 | 164,91 | 67.300 |
12 ene 2024 | 166,99 | 166,99 | 164,04 | 165,54 | 164,13 | 57.000 |
11 ene 2024 | 165,07 | 165,07 | 162,72 | 164,62 | 163,22 | 75.100 |
10 ene 2024 | 165,96 | 167,50 | 164,40 | 166,16 | 164,75 | 113.300 |
09 ene 2024 | 166,07 | 170,37 | 165,20 | 169,00 | 167,56 | 80.500 |
08 ene 2024 | 163,55 | 169,08 | 163,55 | 168,94 | 167,50 | 88.400 |
05 ene 2024 | 163,90 | 168,06 | 163,50 | 163,64 | 162,25 | 102.000 |
04 ene 2024 | 167,25 | 168,84 | 165,53 | 165,82 | 164,41 | 78.400 |
03 ene 2024 | 170,49 | 170,49 | 166,62 | 166,70 | 165,28 | 108.100 |
02 ene 2024 | 172,60 | 172,95 | 170,21 | 171,16 | 169,71 | 80.400 |
29 dic 2023 | 175,81 | 176,21 | 173,52 | 174,87 | 173,38 | 89.400 |
28 dic 2023 | 176,17 | 177,85 | 175,61 | 176,44 | 174,94 | 62.600 |
27 dic 2023 | 176,63 | 178,13 | 176,01 | 177,30 | 175,79 | 47.400 |
26 dic 2023 | 174,19 | 176,87 | 173,88 | 176,07 | 174,57 | 52.300 |
22 dic 2023 | 175,55 | 175,55 | 172,76 | 173,92 | 172,44 | 57.200 |
21 dic 2023 | 173,75 | 174,61 | 169,50 | 173,93 | 172,45 | 73.900 |
20 dic 2023 | 177,88 | 179,13 | 172,03 | 172,13 | 170,67 | 132.900 |
19 dic 2023 | 172,55 | 179,07 | 172,37 | 177,89 | 176,38 | 150.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |