Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 171,71 | 172,63 | 170,28 | 170,76 | 170,76 | 1.007.500 |
27 jun 2024 | 171,89 | 172,27 | 171,30 | 171,74 | 171,74 | 1.606.900 |
26 jun 2024 | 171,84 | 172,03 | 171,19 | 171,84 | 171,84 | 760.200 |
25 jun 2024 | 171,99 | 172,31 | 171,44 | 172,21 | 172,21 | 692.800 |
24 jun 2024 | 171,99 | 172,71 | 171,40 | 171,43 | 171,43 | 800.100 |
21 jun 2024 | 172,11 | 172,53 | 171,68 | 172,05 | 172,05 | 930.500 |
20 jun 2024 | 173,73 | 173,82 | 171,90 | 172,42 | 172,42 | 1.036.100 |
18 jun 2024 | 172,75 | 173,31 | 172,60 | 173,19 | 173,19 | 1.471.700 |
17 jun 2024 | 171,11 | 172,95 | 170,68 | 172,49 | 172,49 | 813.700 |
14 jun 2024 | 170,62 | 171,13 | 170,24 | 171,13 | 171,13 | 976.500 |
13 jun 2024 | 170,61 | 171,11 | 169,74 | 170,86 | 170,86 | 986.900 |
12 jun 2024 | 170,96 | 171,32 | 170,01 | 170,40 | 170,40 | 1.129.900 |
11 jun 2024 | 168,27 | 169,32 | 167,47 | 169,26 | 169,26 | 982.500 |
11 jun 2024 | 0.345 Dividendo | |||||
10 jun 2024 | 167,95 | 168,92 | 167,66 | 168,83 | 168,49 | 1.002.400 |
07 jun 2024 | 168,18 | 169,15 | 167,72 | 168,15 | 167,81 | 828.600 |
06 jun 2024 | 168,58 | 168,63 | 167,83 | 168,33 | 167,99 | 1.597.900 |
05 jun 2024 | 167,25 | 168,40 | 166,57 | 168,40 | 168,06 | 776.600 |
04 jun 2024 | 165,67 | 166,52 | 165,17 | 166,29 | 165,95 | 973.100 |
03 jun 2024 | 166,61 | 166,61 | 164,40 | 165,89 | 165,55 | 1.064.900 |
31 may 2024 | 165,16 | 165,83 | 163,09 | 165,74 | 165,40 | 896.000 |
30 may 2024 | 165,37 | 165,54 | 164,27 | 164,69 | 164,35 | 618.600 |
29 may 2024 | 165,20 | 166,06 | 165,20 | 165,60 | 165,26 | 976.400 |
28 may 2024 | 167,36 | 167,36 | 166,01 | 166,93 | 166,59 | 753.700 |
24 may 2024 | 165,99 | 166,80 | 165,68 | 166,52 | 166,18 | 629.600 |
23 may 2024 | 167,14 | 167,26 | 164,88 | 165,34 | 165,00 | 762.500 |
22 may 2024 | 166,18 | 166,22 | 165,08 | 165,74 | 165,40 | 754.300 |
21 may 2024 | 165,88 | 166,31 | 165,76 | 166,25 | 165,91 | 777.100 |
20 may 2024 | 165,52 | 166,45 | 165,52 | 166,10 | 165,76 | 490.600 |
17 may 2024 | 165,66 | 165,72 | 164,89 | 165,54 | 165,20 | 914.200 |
16 may 2024 | 166,25 | 166,62 | 165,53 | 165,57 | 165,23 | 1.034.900 |
15 may 2024 | 164,36 | 166,31 | 164,30 | 166,21 | 165,87 | 1.216.600 |
14 may 2024 | 162,87 | 163,72 | 162,67 | 163,56 | 163,23 | 940.500 |
13 may 2024 | 163,43 | 163,43 | 162,52 | 162,84 | 162,51 | 869.400 |
10 may 2024 | 162,94 | 163,41 | 162,53 | 162,94 | 162,61 | 946.600 |
09 may 2024 | 161,95 | 162,44 | 161,61 | 162,39 | 162,06 | 738.300 |
08 may 2024 | 161,45 | 162,19 | 161,37 | 161,86 | 161,53 | 852.600 |
07 may 2024 | 161,72 | 162,34 | 161,51 | 161,86 | 161,53 | 1.449.600 |
06 may 2024 | 160,00 | 161,34 | 159,75 | 161,34 | 161,01 | 1.093.300 |
03 may 2024 | 159,11 | 159,44 | 158,19 | 159,19 | 158,86 | 1.411.100 |
02 may 2024 | 157,37 | 157,64 | 155,80 | 157,37 | 157,05 | 1.854.500 |
01 may 2024 | 156,65 | 158,69 | 156,09 | 156,19 | 155,87 | 1.627.000 |
30 abr 2024 | 158,73 | 159,23 | 156,92 | 156,96 | 156,64 | 1.171.400 |
29 abr 2024 | 159,19 | 159,35 | 158,08 | 158,97 | 158,65 | 895.000 |
26 abr 2024 | 158,20 | 159,49 | 157,90 | 159,05 | 158,72 | 716.600 |
25 abr 2024 | 155,54 | 157,48 | 155,13 | 157,08 | 156,76 | 1.011.900 |
24 abr 2024 | 158,34 | 158,58 | 156,97 | 157,56 | 157,24 | 1.212.000 |
23 abr 2024 | 156,69 | 157,96 | 156,39 | 157,67 | 157,35 | 1.015.100 |
22 abr 2024 | 155,44 | 156,85 | 154,58 | 155,88 | 155,56 | 1.467.900 |
19 abr 2024 | 156,57 | 156,91 | 154,17 | 154,56 | 154,24 | 2.146.600 |
18 abr 2024 | 157,75 | 158,42 | 156,63 | 156,87 | 156,55 | 1.849.400 |
17 abr 2024 | 159,18 | 159,30 | 156,85 | 157,21 | 156,89 | 1.170.600 |
16 abr 2024 | 158,24 | 159,17 | 157,88 | 158,32 | 158,00 | 1.218.700 |
15 abr 2024 | 161,59 | 161,70 | 157,88 | 158,17 | 157,85 | 1.304.100 |
12 abr 2024 | 161,33 | 161,55 | 159,68 | 160,15 | 159,82 | 1.303.600 |
11 abr 2024 | 161,56 | 162,67 | 160,48 | 162,31 | 161,98 | 1.156.100 |
10 abr 2024 | 160,84 | 161,54 | 160,38 | 160,88 | 160,55 | 1.455.100 |
09 abr 2024 | 162,83 | 163,04 | 160,61 | 162,46 | 162,13 | 1.379.300 |
08 abr 2024 | 162,71 | 162,94 | 162,11 | 162,44 | 162,11 | 834.200 |
05 abr 2024 | 161,21 | 163,07 | 160,91 | 162,54 | 162,21 | 880.600 |
04 abr 2024 | 164,18 | 164,40 | 160,55 | 160,60 | 160,27 | 1.262.600 |
03 abr 2024 | 162,59 | 163,51 | 162,42 | 162,90 | 162,57 | 1.172.300 |
02 abr 2024 | 162,31 | 162,85 | 161,82 | 162,85 | 162,52 | 1.215.000 |
01 abr 2024 | 164,50 | 164,69 | 163,42 | 163,87 | 163,54 | 1.193.600 |
28 mar 2024 | 164,07 | 164,58 | 163,90 | 164,35 | 164,01 | 1.573.300 |
27 mar 2024 | 164,17 | 164,23 | 162,98 | 164,16 | 163,82 | 1.132.800 |
26 mar 2024 | 164,58 | 164,58 | 163,24 | 163,31 | 162,98 | 1.365.400 |
25 mar 2024 | 164,03 | 164,38 | 163,79 | 163,94 | 163,60 | 1.108.100 |
22 mar 2024 | 165,00 | 165,12 | 164,36 | 164,58 | 164,24 | 920.200 |
21 mar 2024 | 165,65 | 166,24 | 165,21 | 165,44 | 165,10 | 1.790.900 |
21 mar 2024 | 0.375 Dividendo | |||||
20 mar 2024 | 163,62 | 164,95 | 163,24 | 164,94 | 164,23 | 1.451.100 |
19 mar 2024 | 161,93 | 163,45 | 161,49 | 163,34 | 162,64 | 1.508.900 |
18 mar 2024 | 162,79 | 163,38 | 162,27 | 162,39 | 161,69 | 1.331.100 |
15 mar 2024 | 162,28 | 162,31 | 161,14 | 161,48 | 160,78 | 3.647.200 |
14 mar 2024 | 163,93 | 164,14 | 162,08 | 163,01 | 162,31 | 17.780.600 |
13 mar 2024 | 163,46 | 163,73 | 162,81 | 163,27 | 162,57 | 857.300 |
12 mar 2024 | 162,08 | 163,64 | 161,34 | 163,51 | 162,80 | 834.800 |
11 mar 2024 | 161,29 | 161,43 | 160,12 | 161,16 | 160,47 | 840.400 |
08 mar 2024 | 164,04 | 164,29 | 161,43 | 161,61 | 160,91 | 1.007.400 |
07 mar 2024 | 162,64 | 163,85 | 162,50 | 163,56 | 162,85 | 934.400 |
06 mar 2024 | 161,92 | 162,38 | 161,14 | 161,67 | 160,97 | 894.500 |
05 mar 2024 | 161,78 | 161,88 | 159,69 | 160,50 | 159,81 | 1.681.100 |
04 mar 2024 | 162,46 | 163,00 | 162,21 | 162,26 | 161,56 | 1.473.200 |
01 mar 2024 | 160,82 | 162,38 | 160,56 | 162,38 | 161,68 | 878.100 |
29 feb 2024 | 160,59 | 160,63 | 159,40 | 160,28 | 159,59 | 1.299.200 |
28 feb 2024 | 159,46 | 159,95 | 159,22 | 159,75 | 159,06 | 812.200 |
27 feb 2024 | 160,13 | 160,34 | 159,55 | 160,10 | 159,41 | 1.142.200 |
26 feb 2024 | 160,56 | 160,70 | 160,03 | 160,11 | 159,42 | 992.600 |
23 feb 2024 | 160,82 | 161,18 | 159,89 | 160,26 | 159,57 | 814.100 |
22 feb 2024 | 158,52 | 160,32 | 158,40 | 160,06 | 159,37 | 1.276.000 |
21 feb 2024 | 155,13 | 156,06 | 154,78 | 156,04 | 155,37 | 1.505.100 |
20 feb 2024 | 156,24 | 156,45 | 155,02 | 155,79 | 155,12 | 948.800 |
16 feb 2024 | 158,61 | 158,61 | 156,95 | 156,96 | 156,28 | 912.300 |
15 feb 2024 | 157,71 | 158,39 | 157,40 | 158,16 | 157,48 | 1.883.200 |
14 feb 2024 | 156,60 | 157,39 | 155,90 | 157,25 | 156,57 | 1.076.800 |
13 feb 2024 | 155,26 | 156,42 | 154,71 | 155,67 | 155,00 | 1.166.800 |
12 feb 2024 | 157,84 | 158,47 | 157,29 | 157,63 | 156,95 | 916.800 |
09 feb 2024 | 157,00 | 157,85 | 156,76 | 157,64 | 156,96 | 1.018.700 |
08 feb 2024 | 156,54 | 156,86 | 156,38 | 156,66 | 155,98 | 1.232.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |