Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 171,20 | 171,95 | 170,55 | 170,55 | 170,55 | - |
27 jun 2024 | 174,20 | 174,30 | 170,35 | 170,35 | 170,35 | - |
26 jun 2024 | 175,05 | 175,40 | 174,05 | 174,70 | 174,70 | - |
25 jun 2024 | 177,05 | 177,30 | 174,15 | 174,15 | 174,15 | - |
24 jun 2024 | 171,20 | 176,95 | 170,85 | 176,95 | 176,95 | - |
21 jun 2024 | 173,05 | 174,00 | 171,85 | 171,85 | 171,85 | - |
20 jun 2024 | 173,00 | 174,30 | 172,80 | 172,80 | 172,80 | - |
19 jun 2024 | 172,85 | 173,00 | 172,60 | 172,60 | 172,60 | - |
18 jun 2024 | 172,60 | 173,45 | 172,30 | 173,40 | 173,40 | - |
17 jun 2024 | 171,55 | 172,45 | 170,85 | 172,15 | 172,15 | - |
14 jun 2024 | 171,00 | 171,90 | 170,00 | 170,95 | 170,95 | - |
14 jun 2024 | 1.25 Dividendo | |||||
13 jun 2024 | 170,55 | 172,50 | 170,05 | 172,50 | 171,25 | - |
12 jun 2024 | 171,05 | 171,20 | 170,45 | 170,45 | 169,21 | - |
11 jun 2024 | 170,65 | 171,45 | 170,35 | 170,65 | 169,41 | - |
10 jun 2024 | 170,20 | 170,60 | 169,60 | 170,60 | 169,36 | - |
07 jun 2024 | 167,85 | 170,60 | 166,95 | 170,60 | 169,36 | - |
06 jun 2024 | 165,60 | 168,00 | 165,60 | 167,45 | 166,24 | - |
05 jun 2024 | 167,20 | 167,95 | 166,15 | 167,50 | 166,29 | - |
04 jun 2024 | 167,15 | 167,55 | 166,75 | 167,35 | 166,14 | - |
03 jun 2024 | 169,05 | 169,05 | 166,85 | 167,00 | 165,79 | - |
31 may 2024 | 167,20 | 167,95 | 165,35 | 167,95 | 166,73 | - |
30 may 2024 | 164,85 | 167,45 | 164,75 | 166,95 | 165,74 | - |
29 may 2024 | 166,50 | 166,75 | 165,30 | 165,85 | 164,65 | - |
28 may 2024 | 169,05 | 169,10 | 167,50 | 167,50 | 166,29 | - |
27 may 2024 | 169,05 | 169,70 | 169,00 | 169,60 | 168,37 | - |
24 may 2024 | 167,15 | 168,55 | 166,65 | 168,10 | 166,88 | - |
23 may 2024 | 167,45 | 167,70 | 166,30 | 166,85 | 165,64 | - |
22 may 2024 | 167,40 | 168,20 | 167,40 | 168,10 | 166,88 | - |
21 may 2024 | 166,45 | 167,45 | 165,85 | 166,70 | 165,49 | - |
20 may 2024 | 168,35 | 169,05 | 167,55 | 169,05 | 167,82 | - |
17 may 2024 | 167,95 | 168,35 | 167,75 | 168,35 | 167,13 | - |
16 may 2024 | 167,35 | 167,80 | 167,30 | 167,40 | 166,19 | - |
15 may 2024 | 167,90 | 167,90 | 167,30 | 167,30 | 166,09 | - |
14 may 2024 | 168,25 | 168,25 | 167,00 | 167,00 | 165,79 | - |
13 may 2024 | 166,65 | 167,40 | 166,15 | 167,40 | 166,19 | - |
10 may 2024 | 168,00 | 168,20 | 166,10 | 166,10 | 164,90 | - |
09 may 2024 | 166,00 | 166,65 | 166,00 | 166,65 | 165,44 | - |
08 may 2024 | 166,85 | 166,85 | 166,35 | 166,75 | 165,54 | - |
07 may 2024 | 163,80 | 166,65 | 163,60 | 166,65 | 165,44 | - |
06 may 2024 | 163,95 | 164,15 | 163,55 | 163,75 | 162,56 | - |
03 may 2024 | 164,30 | 164,45 | 162,45 | 164,00 | 162,81 | - |
02 may 2024 | 162,45 | 163,95 | 162,30 | 163,65 | 162,46 | - |
30 abr 2024 | 165,30 | 165,30 | 162,70 | 162,70 | 161,52 | - |
29 abr 2024 | 161,60 | 167,20 | 161,60 | 167,20 | 165,99 | - |
26 abr 2024 | 159,80 | 161,70 | 159,65 | 161,70 | 160,53 | - |
25 abr 2024 | 162,05 | 162,10 | 158,85 | 158,85 | 157,70 | - |
24 abr 2024 | 159,90 | 162,45 | 159,85 | 162,10 | 160,93 | - |
23 abr 2024 | 167,70 | 167,70 | 159,50 | 161,80 | 160,63 | - |
22 abr 2024 | 169,30 | 170,05 | 167,50 | 169,00 | 167,78 | - |
19 abr 2024 | 166,35 | 168,10 | 166,35 | 168,10 | 166,88 | - |
18 abr 2024 | 167,55 | 167,75 | 167,05 | 167,05 | 165,84 | - |
17 abr 2024 | 169,10 | 170,20 | 167,60 | 167,60 | 166,39 | - |
16 abr 2024 | 169,55 | 170,35 | 168,60 | 169,50 | 168,27 | - |
15 abr 2024 | 171,55 | 174,50 | 170,50 | 170,50 | 169,26 | - |
12 abr 2024 | 173,65 | 174,25 | 170,50 | 170,50 | 169,26 | - |
11 abr 2024 | 174,25 | 174,75 | 173,50 | 174,65 | 173,38 | - |
10 abr 2024 | 173,80 | 174,60 | 173,65 | 174,35 | 173,09 | - |
09 abr 2024 | 175,55 | 175,65 | 173,50 | 173,95 | 172,69 | - |
08 abr 2024 | 173,05 | 175,35 | 172,90 | 175,35 | 174,08 | - |
05 abr 2024 | 173,55 | 174,65 | 172,75 | 172,75 | 171,50 | - |
04 abr 2024 | 174,25 | 175,05 | 173,55 | 173,55 | 172,29 | - |
03 abr 2024 | 173,65 | 174,05 | 173,35 | 174,05 | 172,79 | - |
02 abr 2024 | 175,75 | 175,95 | 173,55 | 173,55 | 172,29 | - |
28 mar 2024 | 174,45 | 175,90 | 173,40 | 175,90 | 174,63 | - |
27 mar 2024 | 173,00 | 174,30 | 172,95 | 173,60 | 172,34 | - |
26 mar 2024 | 172,65 | 174,15 | 172,65 | 173,20 | 171,94 | - |
25 mar 2024 | 170,60 | 172,90 | 170,10 | 172,90 | 171,65 | - |
22 mar 2024 | 170,45 | 171,50 | 170,45 | 171,15 | 169,91 | - |
21 mar 2024 | 168,95 | 171,00 | 168,70 | 170,55 | 169,31 | - |
20 mar 2024 | 168,60 | 169,10 | 168,55 | 169,00 | 167,78 | - |
19 mar 2024 | 166,80 | 170,05 | 166,00 | 169,10 | 167,87 | - |
18 mar 2024 | 168,00 | 168,00 | 165,80 | 166,30 | 165,09 | - |
15 mar 2024 | 168,00 | 169,40 | 168,00 | 168,25 | 167,03 | - |
14 mar 2024 | 167,60 | 167,95 | 167,50 | 167,75 | 166,53 | - |
14 mar 2024 | 1.25 Dividendo | |||||
13 mar 2024 | 170,85 | 171,00 | 168,70 | 168,70 | 166,24 | - |
12 mar 2024 | 171,70 | 171,80 | 170,40 | 170,90 | 168,40 | - |
11 mar 2024 | 169,85 | 171,35 | 168,45 | 171,35 | 168,85 | - |
08 mar 2024 | 168,80 | 170,50 | 168,65 | 169,95 | 167,47 | - |
07 mar 2024 | 167,90 | 168,65 | 167,90 | 168,65 | 166,19 | - |
06 mar 2024 | 169,85 | 170,05 | 167,40 | 168,05 | 165,60 | - |
05 mar 2024 | 170,45 | 170,75 | 169,55 | 169,55 | 167,07 | - |
04 mar 2024 | 165,80 | 172,15 | 165,60 | 170,90 | 168,40 | - |
01 mar 2024 | 167,90 | 167,90 | 166,55 | 166,55 | 164,12 | - |
29 feb 2024 | 162,65 | 167,75 | 162,05 | 167,40 | 164,96 | - |
28 feb 2024 | 161,30 | 162,50 | 160,85 | 162,20 | 159,83 | - |
27 feb 2024 | 160,30 | 160,70 | 160,30 | 160,70 | 158,35 | - |
26 feb 2024 | 161,90 | 161,90 | 159,65 | 160,65 | 158,30 | - |
23 feb 2024 | 160,10 | 162,45 | 159,95 | 162,45 | 160,08 | - |
22 feb 2024 | 158,70 | 160,70 | 158,25 | 160,70 | 158,35 | - |
21 feb 2024 | 156,80 | 158,60 | 156,65 | 157,50 | 155,20 | - |
20 feb 2024 | 155,55 | 158,75 | 154,90 | 157,20 | 154,90 | - |
19 feb 2024 | 155,90 | 156,05 | 155,80 | 155,80 | 153,52 | - |
16 feb 2024 | 154,90 | 156,55 | 154,75 | 155,80 | 153,52 | - |
15 feb 2024 | 154,40 | 155,05 | 153,85 | 154,80 | 152,54 | - |
14 feb 2024 | 153,80 | 154,80 | 153,20 | 154,15 | 151,90 | - |
13 feb 2024 | 156,10 | 156,10 | 153,25 | 153,25 | 151,01 | - |
12 feb 2024 | 155,20 | 157,25 | 155,20 | 156,55 | 154,26 | - |
09 feb 2024 | 154,75 | 155,80 | 154,30 | 155,80 | 153,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |