Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 160,80 | 162,76 | 160,66 | 162,76 | 162,76 | - |
28 jun 2024 | 0.825 Dividendo | |||||
27 jun 2024 | 162,12 | 165,04 | 162,12 | 165,04 | 164,21 | - |
26 jun 2024 | 168,98 | 169,26 | 168,98 | 169,22 | 168,37 | - |
25 jun 2024 | 170,26 | 170,26 | 170,20 | 170,20 | 169,35 | - |
24 jun 2024 | 169,34 | 171,82 | 169,34 | 171,82 | 170,96 | 5 |
21 jun 2024 | 171,00 | 171,36 | 169,42 | 170,14 | 169,29 | - |
20 jun 2024 | 168,06 | 172,14 | 168,06 | 171,68 | 170,82 | - |
19 jun 2024 | 167,98 | 167,98 | 167,68 | 167,68 | 166,84 | - |
18 jun 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 168,69 | - |
17 jun 2024 | 166,70 | 168,04 | 166,70 | 168,04 | 167,20 | - |
14 jun 2024 | 172,26 | 172,26 | 172,26 | 172,26 | 171,40 | - |
13 jun 2024 | 170,92 | 171,50 | 170,52 | 171,50 | 170,64 | - |
12 jun 2024 | 172,30 | 174,52 | 172,18 | 174,52 | 173,65 | 15 |
11 jun 2024 | 173,46 | 173,46 | 171,80 | 171,80 | 170,94 | - |
10 jun 2024 | 167,76 | 167,76 | 167,76 | 167,76 | 166,92 | - |
07 jun 2024 | 166,02 | 167,56 | 165,68 | 167,56 | 166,72 | - |
06 jun 2024 | 168,10 | 168,10 | 167,74 | 167,74 | 166,90 | - |
05 jun 2024 | 165,70 | 168,10 | 165,48 | 165,62 | 164,79 | 3 |
04 jun 2024 | 168,50 | 168,50 | 168,24 | 168,48 | 167,64 | - |
03 jun 2024 | 171,40 | 171,70 | 171,40 | 171,70 | 170,84 | - |
31 may 2024 | 170,04 | 171,20 | 169,46 | 171,20 | 170,34 | - |
30 may 2024 | 167,20 | 172,32 | 167,20 | 172,32 | 171,46 | 7 |
29 may 2024 | 165,20 | 168,96 | 165,20 | 168,96 | 168,12 | - |
28 may 2024 | 157,38 | 159,22 | 157,38 | 159,22 | 158,42 | - |
27 may 2024 | 158,68 | 158,68 | 157,46 | 157,80 | 157,01 | - |
24 may 2024 | 155,80 | 157,52 | 155,62 | 157,52 | 156,73 | - |
23 may 2024 | 150,72 | 157,10 | 150,50 | 155,90 | 155,12 | 16 |
22 may 2024 | 153,62 | 154,30 | 153,42 | 153,54 | 152,77 | 4 |
21 may 2024 | 152,32 | 153,46 | 152,16 | 153,02 | 152,26 | 15 |
20 may 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 152,45 | - |
17 may 2024 | 152,08 | 153,88 | 152,08 | 153,88 | 153,11 | 50 |
16 may 2024 | 152,36 | 152,62 | 152,36 | 152,62 | 151,86 | - |
15 may 2024 | 152,56 | 153,74 | 152,28 | 152,28 | 151,52 | - |
14 may 2024 | 152,42 | 153,22 | 152,42 | 153,22 | 152,45 | - |
13 may 2024 | 154,14 | 155,52 | 153,22 | 153,22 | 152,45 | - |
10 may 2024 | 155,34 | 155,34 | 155,34 | 155,34 | 154,56 | - |
09 may 2024 | 152,42 | 152,42 | 152,42 | 152,42 | 151,66 | - |
08 may 2024 | 154,10 | 154,10 | 153,14 | 153,14 | 152,37 | - |
07 may 2024 | 153,68 | 153,78 | 153,68 | 153,78 | 153,01 | 62 |
06 may 2024 | 153,86 | 156,06 | 153,86 | 154,36 | 153,59 | 6 |
03 may 2024 | 153,42 | 155,38 | 153,42 | 155,26 | 154,48 | - |
02 may 2024 | 151,46 | 153,36 | 151,46 | 153,36 | 152,59 | - |
30 abr 2024 | 155,80 | 155,80 | 152,98 | 152,98 | 152,22 | 30 |
29 abr 2024 | 154,50 | 155,40 | 154,44 | 154,44 | 153,67 | - |
26 abr 2024 | 154,78 | 154,78 | 154,52 | 154,52 | 153,75 | - |
25 abr 2024 | 155,56 | 155,56 | 152,24 | 152,24 | 151,48 | - |
24 abr 2024 | 156,14 | 156,94 | 155,10 | 156,92 | 156,14 | - |
23 abr 2024 | 150,94 | 150,94 | 150,80 | 150,80 | 150,05 | - |
22 abr 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 147,16 | - |
19 abr 2024 | 145,84 | 148,28 | 145,84 | 147,70 | 146,96 | - |
18 abr 2024 | 148,34 | 148,68 | 147,20 | 147,30 | 146,56 | - |
17 abr 2024 | 150,48 | 150,84 | 148,94 | 148,94 | 148,20 | - |
16 abr 2024 | 149,56 | 151,56 | 148,86 | 151,56 | 150,80 | - |
15 abr 2024 | 149,80 | 151,22 | 149,80 | 150,94 | 150,19 | - |
12 abr 2024 | 152,96 | 152,96 | 152,96 | 152,96 | 152,20 | - |
11 abr 2024 | 153,76 | 154,68 | 153,76 | 154,14 | 153,37 | - |
10 abr 2024 | 155,22 | 155,22 | 154,36 | 154,36 | 153,59 | - |
09 abr 2024 | 155,96 | 155,96 | 154,90 | 154,90 | 154,13 | - |
08 abr 2024 | 157,40 | 157,54 | 157,40 | 157,54 | 156,75 | - |
05 abr 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 156,25 | - |
04 abr 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 158,24 | - |
03 abr 2024 | 162,02 | 162,16 | 162,02 | 162,16 | 161,35 | - |
02 abr 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 163,72 | - |
28 mar 2024 | 171,62 | 173,28 | 171,62 | 173,28 | 172,41 | 25 |
27 mar 2024 | 168,04 | 168,04 | 168,04 | 168,04 | 167,20 | - |
27 mar 2024 | 0.75 Dividendo | |||||
26 mar 2024 | 168,16 | 168,16 | 168,16 | 168,16 | 166,57 | - |
25 mar 2024 | 172,86 | 173,68 | 172,58 | 172,58 | 170,95 | 80 |
22 mar 2024 | 175,04 | 175,30 | 173,06 | 173,86 | 172,22 | - |
21 mar 2024 | 174,02 | 174,24 | 174,02 | 174,24 | 172,60 | - |
20 mar 2024 | 169,02 | 173,60 | 169,02 | 173,60 | 171,96 | - |
19 mar 2024 | 167,92 | 168,94 | 167,68 | 168,94 | 167,35 | - |
18 mar 2024 | 166,38 | 167,88 | 166,38 | 167,44 | 165,86 | - |
15 mar 2024 | 166,40 | 166,64 | 166,40 | 166,64 | 165,07 | - |
14 mar 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 165,23 | - |
13 mar 2024 | 164,62 | 166,82 | 164,52 | 166,82 | 165,25 | - |
12 mar 2024 | 162,80 | 165,12 | 162,60 | 164,50 | 162,95 | 50 |
11 mar 2024 | 160,22 | 161,72 | 159,14 | 161,72 | 160,19 | - |
08 mar 2024 | 162,88 | 163,58 | 160,70 | 160,70 | 159,18 | - |
07 mar 2024 | 162,90 | 164,40 | 162,90 | 164,40 | 162,85 | - |
06 mar 2024 | 164,84 | 167,50 | 163,58 | 163,58 | 162,04 | - |
05 mar 2024 | 162,58 | 166,46 | 162,58 | 165,08 | 163,52 | - |
04 mar 2024 | 168,96 | 168,96 | 163,12 | 163,12 | 161,58 | - |
01 mar 2024 | 171,00 | 172,10 | 171,00 | 172,10 | 170,48 | - |
29 feb 2024 | 168,22 | 169,78 | 168,22 | 169,78 | 168,18 | 60 |
28 feb 2024 | 167,24 | 168,04 | 165,00 | 168,04 | 166,45 | 10 |
27 feb 2024 | 170,92 | 173,64 | 170,92 | 170,96 | 169,35 | 50 |
26 feb 2024 | 172,58 | 172,80 | 172,36 | 172,80 | 171,17 | - |
23 feb 2024 | 171,72 | 174,82 | 171,18 | 174,82 | 173,17 | - |
22 feb 2024 | 169,04 | 172,14 | 169,04 | 172,14 | 170,52 | - |
21 feb 2024 | 168,22 | 168,22 | 168,08 | 168,10 | 166,51 | - |
20 feb 2024 | 165,22 | 168,86 | 163,94 | 168,86 | 167,27 | - |
19 feb 2024 | 166,60 | 166,84 | 166,60 | 166,84 | 165,27 | - |
16 feb 2024 | 166,96 | 167,98 | 166,96 | 167,98 | 166,39 | - |
15 feb 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 163,11 | - |
14 feb 2024 | 162,48 | 162,48 | 162,48 | 162,48 | 160,95 | - |
13 feb 2024 | 163,74 | 163,74 | 163,58 | 163,58 | 162,04 | 62 |
12 feb 2024 | 159,44 | 159,44 | 159,44 | 159,44 | 157,94 | - |
09 feb 2024 | 158,18 | 161,10 | 158,18 | 161,10 | 159,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |