Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 195,46 | 199,42 | 195,03 | 199,00 | 199,00 | 745.400 |
25 jul 2024 | 194,62 | 197,74 | 193,62 | 194,24 | 194,24 | 661.500 |
24 jul 2024 | 195,02 | 199,00 | 192,67 | 193,28 | 193,28 | 941.500 |
23 jul 2024 | 193,93 | 194,11 | 191,79 | 192,82 | 192,82 | 872.600 |
22 jul 2024 | 191,52 | 194,41 | 191,52 | 193,44 | 193,44 | 600.400 |
19 jul 2024 | 193,44 | 193,44 | 190,96 | 191,21 | 191,21 | 802.300 |
18 jul 2024 | 190,26 | 194,42 | 190,26 | 192,56 | 192,56 | 774.700 |
17 jul 2024 | 191,04 | 193,66 | 191,04 | 191,56 | 191,56 | 748.200 |
16 jul 2024 | 186,33 | 191,13 | 186,33 | 190,98 | 190,98 | 411.900 |
15 jul 2024 | 185,39 | 188,46 | 185,39 | 185,76 | 185,76 | 356.100 |
12 jul 2024 | 183,80 | 186,63 | 181,76 | 185,44 | 185,44 | 470.200 |
11 jul 2024 | 181,34 | 184,22 | 180,61 | 182,77 | 182,77 | 419.000 |
10 jul 2024 | 177,93 | 179,76 | 177,58 | 179,67 | 179,67 | 432.200 |
09 jul 2024 | 178,83 | 179,87 | 176,07 | 176,32 | 176,32 | 510.100 |
08 jul 2024 | 177,88 | 179,69 | 177,41 | 179,55 | 179,55 | 416.200 |
05 jul 2024 | 179,18 | 179,87 | 176,53 | 177,57 | 177,57 | 603.200 |
03 jul 2024 | 178,12 | 180,98 | 178,12 | 179,58 | 179,58 | 360.900 |
02 jul 2024 | 178,68 | 179,58 | 176,11 | 177,51 | 177,51 | 905.300 |
01 jul 2024 | 183,33 | 183,58 | 179,78 | 180,06 | 180,06 | 512.900 |
28 jun 2024 | 183,01 | 184,69 | 181,51 | 182,56 | 182,56 | 1.044.900 |
27 jun 2024 | 185,37 | 185,73 | 180,94 | 183,19 | 183,19 | 756.200 |
26 jun 2024 | 186,40 | 187,31 | 185,43 | 186,61 | 186,61 | 498.400 |
25 jun 2024 | 189,96 | 190,76 | 185,74 | 187,41 | 187,41 | 511.700 |
24 jun 2024 | 184,98 | 191,39 | 184,98 | 189,76 | 189,76 | 661.600 |
21 jun 2024 | 185,51 | 186,07 | 182,83 | 183,33 | 183,33 | 872.200 |
20 jun 2024 | 186,69 | 187,26 | 185,04 | 185,45 | 185,45 | 584.500 |
18 jun 2024 | 185,71 | 186,76 | 184,50 | 185,88 | 185,88 | 501.300 |
17 jun 2024 | 183,34 | 185,20 | 182,01 | 185,04 | 185,04 | 398.500 |
14 jun 2024 | 183,18 | 184,53 | 182,01 | 182,68 | 182,68 | 269.500 |
14 jun 2024 | 1.25 Dividendo | |||||
13 jun 2024 | 184,39 | 185,57 | 182,96 | 185,12 | 183,87 | 353.200 |
12 jun 2024 | 185,43 | 186,01 | 184,32 | 184,81 | 183,56 | 316.200 |
11 jun 2024 | 184,26 | 184,53 | 182,48 | 184,09 | 182,85 | 369.200 |
10 jun 2024 | 183,18 | 184,51 | 182,16 | 184,41 | 183,16 | 502.400 |
07 jun 2024 | 182,15 | 184,76 | 181,44 | 183,58 | 182,34 | 488.200 |
06 jun 2024 | 182,45 | 183,81 | 180,98 | 183,09 | 181,85 | 448.200 |
05 jun 2024 | 181,65 | 182,87 | 179,73 | 182,72 | 181,49 | 412.400 |
04 jun 2024 | 181,63 | 182,87 | 181,38 | 182,03 | 180,80 | 409.100 |
03 jun 2024 | 184,06 | 184,06 | 180,96 | 182,87 | 181,64 | 396.500 |
31 may 2024 | 181,31 | 183,52 | 181,31 | 183,49 | 182,25 | 912.400 |
30 may 2024 | 179,77 | 181,84 | 179,17 | 181,48 | 180,25 | 424.700 |
29 may 2024 | 180,37 | 180,37 | 178,18 | 179,16 | 177,95 | 433.000 |
28 may 2024 | 183,03 | 184,23 | 180,85 | 180,92 | 179,70 | 417.200 |
24 may 2024 | 181,66 | 183,83 | 179,95 | 183,77 | 182,53 | 394.300 |
23 may 2024 | 181,69 | 181,69 | 179,60 | 180,24 | 179,02 | 671.900 |
22 may 2024 | 181,03 | 182,56 | 181,03 | 181,30 | 180,08 | 375.500 |
21 may 2024 | 181,91 | 182,91 | 179,50 | 181,85 | 180,62 | 560.900 |
20 may 2024 | 183,00 | 184,10 | 181,32 | 181,56 | 180,33 | 472.200 |
17 may 2024 | 183,00 | 183,31 | 181,95 | 183,13 | 181,89 | 493.800 |
16 may 2024 | 182,01 | 182,72 | 181,05 | 182,40 | 181,17 | 395.700 |
15 may 2024 | 182,39 | 182,39 | 181,05 | 182,03 | 180,80 | 662.100 |
14 may 2024 | 182,24 | 182,41 | 180,55 | 181,64 | 180,41 | 653.900 |
13 may 2024 | 179,93 | 181,45 | 179,42 | 181,43 | 180,20 | 308.600 |
10 may 2024 | 180,71 | 180,71 | 178,60 | 179,40 | 178,19 | 347.600 |
09 may 2024 | 178,99 | 180,51 | 178,13 | 180,38 | 179,16 | 313.000 |
08 may 2024 | 178,81 | 179,66 | 178,12 | 178,54 | 177,33 | 417.300 |
07 may 2024 | 176,41 | 180,58 | 176,41 | 179,15 | 177,94 | 570.700 |
06 may 2024 | 177,48 | 177,96 | 175,75 | 176,15 | 174,96 | 670.000 |
03 may 2024 | 176,26 | 177,02 | 174,83 | 176,27 | 175,08 | 475.200 |
02 may 2024 | 175,48 | 176,11 | 174,15 | 175,34 | 174,16 | 481.400 |
01 may 2024 | 173,38 | 176,46 | 172,37 | 174,20 | 173,02 | 570.600 |
30 abr 2024 | 174,99 | 176,53 | 172,73 | 172,98 | 171,81 | 539.600 |
29 abr 2024 | 176,35 | 180,69 | 176,35 | 177,05 | 175,85 | 874.600 |
26 abr 2024 | 172,26 | 173,52 | 171,65 | 172,85 | 171,68 | 497.300 |
25 abr 2024 | 172,70 | 173,11 | 169,79 | 171,25 | 170,09 | 541.800 |
24 abr 2024 | 171,99 | 174,91 | 171,02 | 173,92 | 172,75 | 871.000 |
23 abr 2024 | 169,70 | 173,84 | 169,00 | 170,88 | 169,73 | 1.436.800 |
22 abr 2024 | 179,64 | 180,49 | 176,19 | 179,29 | 178,08 | 689.100 |
19 abr 2024 | 177,91 | 180,91 | 177,69 | 179,89 | 178,68 | 2.529.200 |
18 abr 2024 | 179,41 | 179,41 | 177,32 | 178,25 | 177,05 | 532.900 |
17 abr 2024 | 180,90 | 182,15 | 178,30 | 178,51 | 177,30 | 641.100 |
16 abr 2024 | 180,26 | 181,15 | 178,53 | 179,58 | 178,37 | 663.300 |
15 abr 2024 | 185,98 | 187,99 | 180,17 | 180,36 | 179,14 | 605.600 |
12 abr 2024 | 179,47 | 184,00 | 178,42 | 182,20 | 180,97 | 516.100 |
11 abr 2024 | 187,83 | 188,10 | 186,25 | 186,28 | 185,02 | 432.900 |
10 abr 2024 | 188,44 | 189,03 | 186,15 | 187,82 | 186,55 | 429.600 |
09 abr 2024 | 191,03 | 191,27 | 187,94 | 189,86 | 188,58 | 453.300 |
08 abr 2024 | 189,27 | 190,74 | 187,74 | 190,71 | 189,42 | 680.400 |
05 abr 2024 | 187,92 | 188,97 | 186,88 | 187,67 | 186,40 | 388.400 |
04 abr 2024 | 189,99 | 190,50 | 186,81 | 187,66 | 186,39 | 391.500 |
03 abr 2024 | 187,39 | 189,24 | 187,39 | 188,68 | 187,41 | 411.700 |
02 abr 2024 | 188,26 | 188,29 | 186,28 | 187,50 | 186,23 | 377.800 |
01 abr 2024 | 189,48 | 190,07 | 188,11 | 188,75 | 187,48 | 389.900 |
28 mar 2024 | 189,13 | 190,61 | 188,67 | 189,78 | 188,50 | 504.300 |
27 mar 2024 | 187,02 | 189,02 | 186,98 | 188,94 | 187,66 | 484.100 |
26 mar 2024 | 187,32 | 189,32 | 186,81 | 186,87 | 185,61 | 597.900 |
25 mar 2024 | 184,65 | 187,66 | 184,36 | 187,31 | 186,05 | 510.800 |
22 mar 2024 | 185,85 | 186,13 | 184,43 | 184,72 | 183,47 | 578.400 |
21 mar 2024 | 184,99 | 186,54 | 183,76 | 185,01 | 183,76 | 682.300 |
20 mar 2024 | 183,30 | 185,11 | 182,52 | 184,22 | 182,98 | 545.300 |
19 mar 2024 | 181,45 | 184,91 | 181,45 | 183,24 | 182,00 | 924.500 |
18 mar 2024 | 182,38 | 182,94 | 180,54 | 180,98 | 179,76 | 526.300 |
15 mar 2024 | 182,27 | 184,70 | 182,23 | 182,91 | 181,67 | 2.085.000 |
14 mar 2024 | 183,16 | 183,73 | 181,89 | 183,01 | 181,77 | 505.100 |
14 mar 2024 | 1.25 Dividendo | |||||
13 mar 2024 | 187,50 | 187,86 | 183,71 | 184,42 | 181,93 | 621.000 |
12 mar 2024 | 187,54 | 188,38 | 185,50 | 186,72 | 184,20 | 390.000 |
11 mar 2024 | 185,52 | 188,13 | 183,65 | 187,68 | 185,15 | 544.100 |
08 mar 2024 | 185,41 | 186,76 | 184,49 | 186,08 | 183,57 | 461.200 |
07 mar 2024 | 184,72 | 185,41 | 183,34 | 184,83 | 182,34 | 776.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |