Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 162,90 | 166,52 | 162,51 | 165,66 | 165,66 | 7.122.502 |
25 abr 2024 | 164,08 | 164,63 | 161,73 | 163,30 | 163,30 | 6.230.700 |
24 abr 2024 | 163,87 | 165,93 | 162,00 | 163,63 | 163,63 | 6.130.500 |
23 abr 2024 | 160,96 | 162,26 | 159,68 | 161,35 | 161,35 | 6.616.700 |
22 abr 2024 | 158,04 | 161,64 | 157,16 | 160,18 | 160,18 | 7.848.700 |
19 abr 2024 | 161,29 | 161,39 | 156,34 | 157,63 | 157,63 | 10.287.900 |
18 abr 2024 | 162,36 | 164,10 | 159,86 | 161,44 | 161,44 | 9.209.400 |
17 abr 2024 | 169,22 | 170,19 | 163,77 | 164,32 | 164,32 | 8.082.000 |
16 abr 2024 | 169,50 | 169,57 | 167,45 | 168,58 | 168,58 | 6.390.100 |
15 abr 2024 | 174,27 | 174,38 | 168,58 | 169,84 | 169,84 | 6.570.600 |
12 abr 2024 | 172,28 | 173,39 | 170,96 | 171,29 | 171,29 | 8.212.100 |
11 abr 2024 | 171,67 | 175,63 | 170,50 | 175,13 | 175,13 | 6.262.600 |
10 abr 2024 | 172,42 | 173,71 | 170,07 | 170,86 | 170,86 | 6.177.400 |
09 abr 2024 | 175,27 | 175,99 | 173,37 | 175,57 | 175,57 | 5.030.500 |
08 abr 2024 | 172,93 | 174,39 | 172,36 | 173,62 | 173,62 | 4.812.000 |
05 abr 2024 | 170,18 | 172,24 | 169,71 | 171,53 | 171,53 | 5.861.900 |
04 abr 2024 | 175,00 | 175,95 | 169,41 | 169,76 | 169,76 | 9.031.200 |
03 abr 2024 | 170,00 | 173,96 | 169,33 | 173,91 | 173,91 | 6.943.200 |
02 abr 2024 | 170,47 | 171,40 | 169,28 | 171,04 | 171,04 | 7.436.300 |
01 abr 2024 | 168,27 | 172,80 | 168,21 | 171,72 | 171,72 | 6.679.100 |
28 mar 2024 | 169,10 | 169,89 | 167,98 | 169,30 | 169,30 | 5.324.000 |
27 mar 2024 | 169,45 | 169,48 | 166,97 | 169,13 | 169,13 | 6.309.700 |
26 mar 2024 | 168,05 | 169,42 | 167,00 | 167,07 | 167,07 | 5.289.900 |
25 mar 2024 | 167,88 | 168,77 | 166,97 | 167,52 | 167,52 | 5.682.500 |
22 mar 2024 | 169,55 | 171,90 | 169,30 | 170,10 | 170,10 | 5.644.900 |
21 mar 2024 | 170,74 | 172,92 | 169,63 | 170,85 | 170,85 | 8.497.500 |
20 mar 2024 | 164,10 | 168,17 | 163,83 | 167,67 | 167,67 | 5.995.800 |
19 mar 2024 | 166,09 | 166,46 | 163,63 | 164,10 | 164,10 | 7.404.400 |
18 mar 2024 | 170,91 | 171,46 | 166,35 | 166,92 | 166,92 | 6.653.700 |
15 mar 2024 | 167,10 | 168,77 | 165,85 | 167,20 | 167,20 | 16.413.000 |
14 mar 2024 | 169,60 | 169,95 | 166,71 | 168,45 | 168,45 | 8.151.000 |
13 mar 2024 | 171,22 | 171,50 | 168,60 | 169,25 | 169,25 | 8.730.500 |
12 mar 2024 | 172,91 | 173,90 | 170,58 | 173,08 | 173,08 | 7.642.200 |
11 mar 2024 | 169,00 | 171,98 | 168,12 | 171,12 | 171,12 | 7.256.300 |
08 mar 2024 | 174,82 | 175,47 | 170,54 | 170,57 | 170,57 | 11.306.700 |
07 mar 2024 | 169,60 | 177,59 | 169,43 | 175,72 | 175,72 | 14.495.100 |
06 mar 2024 | 164,82 | 169,25 | 164,33 | 167,89 | 167,89 | 12.230.500 |
05 mar 2024 | 164,73 | 165,59 | 160,23 | 161,45 | 161,45 | 9.608.800 |
04 mar 2024 | 165,12 | 167,83 | 164,72 | 166,56 | 166,56 | 11.865.100 |
01 mar 2024 | 159,39 | 164,00 | 158,07 | 163,09 | 163,09 | 10.403.500 |
29 feb 2024 | 156,87 | 158,20 | 156,18 | 157,79 | 157,79 | 8.321.400 |
28 feb 2024 | 156,00 | 156,54 | 154,96 | 155,85 | 155,85 | 5.211.000 |
28 feb 2024 | 0.8 Dividendo | |||||
27 feb 2024 | 157,75 | 159,20 | 157,49 | 158,30 | 157,50 | 6.021.400 |
26 feb 2024 | 156,00 | 157,48 | 155,79 | 157,03 | 156,24 | 6.307.600 |
23 feb 2024 | 155,70 | 156,91 | 154,33 | 154,91 | 154,13 | 5.953.300 |
22 feb 2024 | 154,77 | 155,51 | 152,32 | 154,75 | 153,97 | 11.407.500 |
21 feb 2024 | 149,83 | 152,05 | 148,90 | 152,01 | 151,24 | 9.769.500 |
20 feb 2024 | 151,89 | 152,90 | 149,87 | 151,96 | 151,19 | 8.745.500 |
16 feb 2024 | 157,47 | 157,76 | 152,60 | 152,69 | 151,92 | 8.427.600 |
15 feb 2024 | 155,00 | 157,17 | 154,49 | 155,98 | 155,19 | 9.372.400 |
14 feb 2024 | 151,31 | 154,39 | 151,05 | 153,94 | 153,16 | 8.715.100 |
13 feb 2024 | 150,00 | 151,25 | 148,41 | 150,04 | 149,28 | 8.976.300 |
12 feb 2024 | 150,38 | 154,76 | 150,25 | 153,10 | 152,33 | 11.806.300 |
09 feb 2024 | 149,00 | 153,40 | 148,35 | 151,00 | 150,24 | 11.981.500 |
08 feb 2024 | 146,85 | 148,61 | 146,29 | 148,18 | 147,43 | 9.448.700 |
07 feb 2024 | 145,16 | 145,95 | 143,63 | 145,89 | 145,15 | 7.361.900 |
06 feb 2024 | 144,50 | 144,81 | 142,43 | 144,10 | 143,37 | 7.286.300 |
05 feb 2024 | 141,86 | 144,65 | 141,21 | 144,03 | 143,30 | 8.032.600 |
02 feb 2024 | 140,65 | 142,14 | 139,26 | 141,69 | 140,97 | 10.440.800 |
01 feb 2024 | 140,87 | 143,91 | 140,09 | 141,11 | 140,40 | 22.810.600 |
31 ene 2024 | 145,34 | 150,16 | 144,34 | 148,51 | 147,76 | 21.184.200 |
30 ene 2024 | 148,00 | 148,80 | 145,57 | 145,98 | 145,24 | 9.132.800 |
29 ene 2024 | 150,40 | 151,24 | 148,42 | 149,64 | 148,88 | 10.770.700 |
26 ene 2024 | 152,21 | 152,98 | 150,38 | 150,72 | 149,96 | 7.744.700 |
25 ene 2024 | 157,60 | 157,98 | 153,67 | 154,47 | 153,69 | 7.740.900 |
24 ene 2024 | 154,79 | 156,32 | 153,90 | 154,37 | 153,59 | 8.331.900 |
23 ene 2024 | 152,87 | 153,74 | 151,41 | 153,50 | 152,72 | 6.232.300 |
22 ene 2024 | 152,75 | 154,57 | 151,87 | 152,87 | 152,10 | 10.456.100 |
19 ene 2024 | 147,26 | 152,77 | 146,74 | 151,96 | 151,19 | 16.164.100 |
18 ene 2024 | 143,15 | 145,65 | 142,33 | 145,29 | 144,56 | 12.893.000 |
17 ene 2024 | 139,62 | 139,63 | 137,35 | 139,32 | 138,62 | 6.584.700 |
16 ene 2024 | 140,00 | 141,23 | 137,98 | 141,12 | 140,41 | 7.483.000 |
12 ene 2024 | 142,12 | 142,66 | 139,16 | 140,20 | 139,49 | 6.539.600 |
11 ene 2024 | 139,00 | 139,95 | 136,03 | 139,03 | 138,33 | 7.374.900 |
10 ene 2024 | 139,89 | 140,03 | 137,79 | 139,31 | 138,61 | 5.652.500 |
09 ene 2024 | 137,54 | 140,95 | 137,14 | 139,89 | 139,18 | 5.856.900 |
08 ene 2024 | 136,99 | 139,15 | 136,64 | 139,03 | 138,33 | 7.729.400 |
05 ene 2024 | 136,16 | 138,07 | 135,85 | 136,73 | 136,04 | 6.826.500 |
04 ene 2024 | 135,44 | 137,33 | 134,94 | 136,17 | 135,48 | 6.770.300 |
03 ene 2024 | 138,89 | 138,89 | 136,99 | 137,60 | 136,90 | 8.133.300 |
02 ene 2024 | 142,19 | 142,20 | 138,78 | 140,23 | 139,52 | 8.495.800 |
29 dic 2023 | 145,41 | 145,62 | 143,79 | 144,63 | 143,90 | 4.838.400 |
28 dic 2023 | 146,18 | 146,89 | 145,73 | 145,86 | 145,12 | 4.928.800 |
27 dic 2023 | 145,85 | 146,22 | 145,04 | 145,72 | 144,98 | 4.470.300 |
26 dic 2023 | 144,17 | 146,05 | 143,96 | 145,46 | 144,72 | 4.381.200 |
22 dic 2023 | 143,25 | 144,40 | 142,75 | 143,49 | 142,76 | 4.658.300 |
21 dic 2023 | 141,80 | 142,69 | 140,99 | 142,44 | 141,72 | 8.361.600 |
20 dic 2023 | 141,97 | 142,98 | 140,36 | 140,44 | 139,73 | 7.264.800 |
19 dic 2023 | 142,03 | 143,43 | 141,44 | 143,23 | 142,51 | 5.658.400 |
18 dic 2023 | 142,51 | 143,12 | 141,29 | 141,65 | 140,93 | 7.832.100 |
15 dic 2023 | 142,05 | 143,49 | 141,38 | 143,13 | 142,41 | 25.049.400 |
14 dic 2023 | 139,60 | 142,76 | 139,60 | 141,50 | 140,78 | 11.468.900 |
13 dic 2023 | 136,38 | 138,99 | 136,08 | 138,80 | 138,10 | 7.507.700 |
12 dic 2023 | 135,98 | 137,23 | 135,50 | 136,68 | 135,99 | 7.380.400 |
11 dic 2023 | 134,51 | 136,60 | 134,07 | 136,10 | 135,41 | 11.010.700 |
08 dic 2023 | 131,22 | 133,97 | 131,18 | 132,97 | 132,30 | 7.677.700 |
07 dic 2023 | 131,33 | 133,33 | 130,39 | 132,94 | 132,27 | 7.815.700 |
06 dic 2023 | 131,98 | 132,14 | 129,66 | 129,96 | 129,30 | 6.912.400 |
05 dic 2023 | 129,09 | 130,85 | 128,95 | 130,75 | 130,09 | 6.231.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |