Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 153,15 | 153,30 | 150,15 | 150,60 | 150,60 | 204.292 |
29 abr 2024 | 153,40 | 154,50 | 151,70 | 152,05 | 152,05 | 139.953 |
26 abr 2024 | 151,30 | 155,00 | 150,00 | 151,75 | 151,75 | 475.419 |
25 abr 2024 | 153,00 | 153,55 | 149,70 | 150,75 | 150,75 | 248.393 |
24 abr 2024 | 144,30 | 152,80 | 144,30 | 151,95 | 151,95 | 884.659 |
23 abr 2024 | 145,90 | 145,90 | 143,10 | 143,85 | 143,85 | 181.132 |
22 abr 2024 | 139,40 | 145,95 | 139,00 | 145,00 | 145,00 | 202.307 |
19 abr 2024 | 136,85 | 139,40 | 134,40 | 138,00 | 138,00 | 106.510 |
18 abr 2024 | 141,00 | 143,35 | 138,50 | 138,80 | 138,80 | 95.985 |
16 abr 2024 | 138,75 | 142,75 | 137,35 | 140,40 | 140,40 | 152.104 |
15 abr 2024 | 136,05 | 142,00 | 136,00 | 139,55 | 139,55 | 194.234 |
12 abr 2024 | 147,80 | 147,80 | 144,45 | 144,65 | 144,65 | 78.032 |
10 abr 2024 | 146,55 | 149,30 | 144,60 | 147,70 | 147,70 | 336.001 |
09 abr 2024 | 146,15 | 149,45 | 144,60 | 145,75 | 145,75 | 162.299 |
08 abr 2024 | 145,90 | 146,80 | 143,95 | 144,95 | 144,95 | 246.427 |
05 abr 2024 | 144,00 | 146,50 | 141,75 | 145,80 | 145,80 | 148.834 |
04 abr 2024 | 145,70 | 146,95 | 142,00 | 144,15 | 144,15 | 235.485 |
03 abr 2024 | 140,15 | 145,95 | 138,55 | 144,60 | 144,60 | 474.054 |
02 abr 2024 | 137,80 | 142,00 | 136,50 | 140,15 | 140,15 | 203.741 |
01 abr 2024 | 129,60 | 137,85 | 129,50 | 137,30 | 137,30 | 197.851 |
28 mar 2024 | 128,25 | 131,00 | 127,70 | 128,15 | 128,15 | 303.306 |
27 mar 2024 | 127,75 | 130,80 | 127,10 | 127,85 | 127,85 | 404.186 |
26 mar 2024 | 130,70 | 131,75 | 127,10 | 127,85 | 127,85 | 237.162 |
22 mar 2024 | 129,85 | 132,25 | 128,95 | 130,60 | 130,60 | 254.531 |
21 mar 2024 | 125,95 | 131,05 | 125,95 | 129,25 | 129,25 | 116.362 |
20 mar 2024 | 126,15 | 127,80 | 123,10 | 124,75 | 124,75 | 219.491 |
19 mar 2024 | 127,40 | 127,90 | 125,35 | 125,95 | 125,95 | 211.036 |
18 mar 2024 | 130,00 | 131,35 | 125,30 | 126,10 | 126,10 | 110.061 |
15 mar 2024 | 125,90 | 130,05 | 124,15 | 129,20 | 129,20 | 246.364 |
14 mar 2024 | 120,50 | 129,00 | 118,95 | 127,55 | 127,55 | 1.010.196 |
13 mar 2024 | 132,05 | 133,85 | 119,15 | 120,45 | 120,45 | 296.560 |
12 mar 2024 | 137,95 | 137,95 | 131,10 | 132,15 | 132,15 | 295.922 |
11 mar 2024 | 140,55 | 140,90 | 136,45 | 137,35 | 137,35 | 82.873 |
07 mar 2024 | 139,85 | 143,95 | 139,25 | 140,55 | 140,55 | 118.281 |
06 mar 2024 | 142,15 | 142,20 | 136,60 | 138,40 | 138,40 | 89.901 |
05 mar 2024 | 144,45 | 145,25 | 141,30 | 142,00 | 142,00 | 81.640 |
04 mar 2024 | 145,85 | 147,30 | 143,80 | 144,40 | 144,40 | 96.041 |
01 mar 2024 | 142,05 | 144,75 | 142,05 | 142,85 | 142,85 | 156.984 |
29 feb 2024 | 140,85 | 145,25 | 138,55 | 141,65 | 141,65 | 228.779 |
28 feb 2024 | 146,10 | 147,10 | 140,25 | 141,10 | 141,10 | 287.476 |
27 feb 2024 | 146,65 | 148,95 | 145,10 | 146,05 | 146,05 | 208.987 |
26 feb 2024 | 149,55 | 149,55 | 144,95 | 146,45 | 146,45 | 242.131 |
23 feb 2024 | 149,75 | 151,20 | 148,45 | 149,30 | 149,30 | 170.555 |
22 feb 2024 | 151,80 | 151,80 | 146,45 | 148,65 | 148,65 | 219.921 |
21 feb 2024 | 151,00 | 154,55 | 148,05 | 150,70 | 150,70 | 488.148 |
20 feb 2024 | 152,25 | 154,70 | 148,65 | 149,20 | 149,20 | 241.312 |
19 feb 2024 | 149,25 | 154,25 | 149,00 | 151,85 | 151,85 | 291.515 |
16 feb 2024 | 151,15 | 153,35 | 148,25 | 149,10 | 149,10 | 153.622 |
15 feb 2024 | 144,50 | 156,50 | 144,50 | 150,35 | 150,35 | 644.218 |
14 feb 2024 | 134,45 | 146,95 | 133,65 | 146,40 | 146,40 | 996.668 |
13 feb 2024 | 148,90 | 151,00 | 142,85 | 147,80 | 147,80 | 528.454 |
12 feb 2024 | 157,75 | 160,25 | 146,65 | 148,75 | 148,75 | 846.871 |
09 feb 2024 | 166,80 | 167,30 | 156,35 | 161,70 | 161,70 | 258.244 |
08 feb 2024 | 170,00 | 171,65 | 165,60 | 166,30 | 166,30 | 132.586 |
07 feb 2024 | 169,70 | 172,00 | 166,80 | 169,85 | 169,85 | 191.511 |
06 feb 2024 | 166,15 | 170,70 | 164,95 | 167,85 | 167,85 | 387.824 |
05 feb 2024 | 174,15 | 175,00 | 164,50 | 167,30 | 167,30 | 377.310 |
02 feb 2024 | 176,70 | 178,20 | 172,70 | 174,15 | 174,15 | 289.619 |
01 feb 2024 | 183,65 | 187,30 | 173,00 | 173,80 | 173,80 | 685.701 |
31 ene 2024 | 179,35 | 184,00 | 178,15 | 182,65 | 182,65 | 508.252 |
30 ene 2024 | 183,80 | 184,85 | 177,05 | 178,60 | 178,60 | 487.133 |
29 ene 2024 | 183,65 | 187,95 | 180,25 | 183,65 | 183,65 | 757.420 |
25 ene 2024 | 176,05 | 185,50 | 176,05 | 182,30 | 182,30 | 1.053.091 |
24 ene 2024 | 171,25 | 179,00 | 165,80 | 177,85 | 177,85 | 718.504 |
23 ene 2024 | 185,75 | 188,05 | 168,30 | 170,35 | 170,35 | 810.247 |
19 ene 2024 | 172,80 | 181,10 | 172,80 | 177,40 | 177,40 | 1.341.218 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 168,85 | 175,35 | 167,00 | 171,40 | 171,40 | 814.241 |
16 ene 2024 | 170,50 | 174,85 | 167,90 | 171,90 | 171,90 | 987.499 |
15 ene 2024 | 169,30 | 172,90 | 166,45 | 170,80 | 170,80 | 651.669 |
12 ene 2024 | 170,80 | 172,00 | 168,20 | 169,10 | 169,10 | 213.024 |
11 ene 2024 | 165,90 | 172,50 | 165,90 | 170,10 | 170,10 | 311.565 |
10 ene 2024 | 165,35 | 168,65 | 164,45 | 165,75 | 165,75 | 170.154 |
09 ene 2024 | 164,55 | 170,75 | 164,50 | 168,20 | 168,20 | 330.550 |
08 ene 2024 | 168,05 | 168,60 | 163,55 | 163,95 | 163,95 | 448.637 |
05 ene 2024 | 171,90 | 172,50 | 165,30 | 167,90 | 167,90 | 618.851 |
04 ene 2024 | 173,85 | 176,40 | 170,70 | 171,60 | 171,60 | 564.373 |
03 ene 2024 | 169,90 | 173,30 | 166,15 | 171,50 | 171,50 | 383.355 |
02 ene 2024 | 167,65 | 176,70 | 167,00 | 169,90 | 169,90 | 1.101.722 |
01 ene 2024 | 160,45 | 171,40 | 160,35 | 167,15 | 167,15 | 1.657.458 |
29 dic 2023 | 160,05 | 164,00 | 158,20 | 159,50 | 159,50 | 332.844 |
28 dic 2023 | 156,05 | 162,80 | 153,15 | 159,30 | 159,30 | 737.312 |
27 dic 2023 | 157,25 | 158,00 | 153,20 | 155,55 | 155,55 | 411.150 |
26 dic 2023 | 152,05 | 157,30 | 150,80 | 156,60 | 156,60 | 398.499 |
22 dic 2023 | 148,20 | 153,50 | 148,20 | 151,90 | 151,90 | 555.510 |
21 dic 2023 | 139,30 | 148,60 | 138,05 | 147,90 | 147,90 | 679.248 |
20 dic 2023 | 155,75 | 157,30 | 141,75 | 142,75 | 142,75 | 573.678 |
19 dic 2023 | 157,25 | 157,95 | 153,55 | 155,15 | 155,15 | 237.209 |
18 dic 2023 | 157,30 | 159,00 | 155,35 | 156,50 | 156,50 | 505.132 |
15 dic 2023 | 157,00 | 161,80 | 156,10 | 157,25 | 157,25 | 999.754 |
14 dic 2023 | 160,05 | 160,55 | 155,35 | 156,50 | 156,50 | 305.894 |
13 dic 2023 | 156,70 | 161,65 | 155,70 | 159,25 | 159,25 | 876.822 |
13 dic 2023 | 3.7 Dividendo | |||||
12 dic 2023 | 154,25 | 163,00 | 149,60 | 159,40 | 155,70 | 1.794.182 |
11 dic 2023 | 151,55 | 156,35 | 151,55 | 153,35 | 149,79 | 875.641 |
08 dic 2023 | 153,85 | 157,65 | 149,00 | 151,50 | 147,98 | 1.799.497 |
07 dic 2023 | 153,45 | 155,35 | 150,15 | 153,10 | 149,55 | 1.016.632 |
06 dic 2023 | 136,60 | 154,70 | 135,90 | 152,85 | 149,30 | 3.471.691 |
05 dic 2023 | 135,05 | 139,50 | 134,40 | 135,85 | 132,70 | 884.941 |
04 dic 2023 | 133,80 | 136,50 | 131,80 | 135,00 | 131,87 | 1.022.682 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |