Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 166,36 | 169,25 | 166,36 | 166,64 | 166,64 | 544.259 |
02 may 2024 | 165,29 | 165,71 | 162,47 | 164,92 | 164,92 | 748.900 |
01 may 2024 | 163,23 | 165,64 | 161,81 | 163,62 | 163,62 | 1.212.100 |
30 abr 2024 | 166,60 | 166,86 | 163,58 | 163,64 | 163,64 | 831.700 |
29 abr 2024 | 167,27 | 168,64 | 165,93 | 167,03 | 167,03 | 674.200 |
26 abr 2024 | 166,37 | 168,27 | 165,29 | 166,48 | 166,48 | 704.200 |
25 abr 2024 | 165,99 | 167,09 | 162,37 | 166,93 | 166,93 | 823.100 |
24 abr 2024 | 168,23 | 170,92 | 167,24 | 168,21 | 168,21 | 1.069.600 |
23 abr 2024 | 162,79 | 168,75 | 162,76 | 168,08 | 168,08 | 1.260.800 |
22 abr 2024 | 159,41 | 162,69 | 158,89 | 161,97 | 161,97 | 1.061.200 |
19 abr 2024 | 157,19 | 159,80 | 156,91 | 158,46 | 158,46 | 876.400 |
18 abr 2024 | 159,74 | 159,82 | 157,00 | 157,33 | 157,33 | 1.079.500 |
17 abr 2024 | 162,22 | 162,88 | 158,85 | 159,25 | 159,25 | 720.100 |
16 abr 2024 | 159,52 | 161,67 | 157,99 | 160,89 | 160,89 | 1.037.000 |
15 abr 2024 | 162,61 | 164,36 | 159,79 | 160,16 | 160,16 | 853.000 |
12 abr 2024 | 163,65 | 164,02 | 160,11 | 160,29 | 160,29 | 1.319.900 |
11 abr 2024 | 167,05 | 167,28 | 164,71 | 165,02 | 165,02 | 1.002.600 |
10 abr 2024 | 167,56 | 168,14 | 166,00 | 166,47 | 166,47 | 859.800 |
09 abr 2024 | 170,61 | 170,98 | 166,95 | 169,68 | 169,68 | 1.423.500 |
08 abr 2024 | 173,02 | 174,50 | 170,42 | 170,66 | 170,66 | 1.301.300 |
05 abr 2024 | 171,69 | 173,93 | 171,65 | 171,95 | 171,95 | 755.200 |
04 abr 2024 | 175,28 | 175,47 | 170,62 | 171,14 | 171,14 | 882.100 |
03 abr 2024 | 175,63 | 176,27 | 172,26 | 173,14 | 173,14 | 1.146.800 |
02 abr 2024 | 176,00 | 177,85 | 173,28 | 176,19 | 176,19 | 1.396.000 |
01 abr 2024 | 186,22 | 186,22 | 183,75 | 184,62 | 184,62 | 818.000 |
28 mar 2024 | 186,01 | 188,15 | 185,65 | 187,76 | 187,76 | 519.200 |
27 mar 2024 | 184,39 | 186,56 | 184,20 | 186,50 | 186,50 | 529.300 |
27 mar 2024 | 0.75 Dividendo | |||||
26 mar 2024 | 184,82 | 186,41 | 182,68 | 182,89 | 182,14 | 921.400 |
25 mar 2024 | 187,30 | 187,74 | 182,15 | 182,88 | 182,13 | 722.100 |
22 mar 2024 | 188,65 | 189,74 | 187,30 | 187,60 | 186,83 | 618.700 |
21 mar 2024 | 191,12 | 192,03 | 188,92 | 190,42 | 189,64 | 863.500 |
20 mar 2024 | 184,48 | 190,41 | 184,48 | 190,32 | 189,54 | 1.126.100 |
19 mar 2024 | 182,51 | 185,08 | 182,46 | 184,31 | 183,55 | 784.100 |
18 mar 2024 | 183,44 | 184,22 | 181,51 | 182,99 | 182,24 | 939.100 |
15 mar 2024 | 182,37 | 183,52 | 180,53 | 181,60 | 180,86 | 1.593.000 |
14 mar 2024 | 183,81 | 184,41 | 180,90 | 182,26 | 181,51 | 1.004.700 |
13 mar 2024 | 180,12 | 183,77 | 179,68 | 182,81 | 182,06 | 1.129.600 |
12 mar 2024 | 178,38 | 181,16 | 177,39 | 180,45 | 179,71 | 1.359.000 |
11 mar 2024 | 175,30 | 178,94 | 174,82 | 178,39 | 177,66 | 1.106.100 |
08 mar 2024 | 179,87 | 181,02 | 175,12 | 176,03 | 175,31 | 1.204.000 |
07 mar 2024 | 180,11 | 181,05 | 178,21 | 179,71 | 178,97 | 1.052.000 |
06 mar 2024 | 181,07 | 183,16 | 177,90 | 179,22 | 178,49 | 1.458.800 |
05 mar 2024 | 177,63 | 181,56 | 176,30 | 180,32 | 179,58 | 1.260.400 |
04 mar 2024 | 179,99 | 181,07 | 177,24 | 178,18 | 177,45 | 2.092.400 |
01 mar 2024 | 186,21 | 187,96 | 184,86 | 184,99 | 184,23 | 695.700 |
29 feb 2024 | 183,45 | 186,99 | 183,45 | 185,92 | 185,16 | 1.074.200 |
28 feb 2024 | 181,10 | 184,24 | 180,42 | 183,70 | 182,95 | 943.800 |
27 feb 2024 | 187,28 | 187,92 | 181,44 | 182,60 | 181,85 | 1.404.700 |
26 feb 2024 | 188,80 | 189,91 | 185,74 | 186,99 | 186,22 | 837.300 |
23 feb 2024 | 187,96 | 190,41 | 187,42 | 188,44 | 187,67 | 829.600 |
22 feb 2024 | 185,65 | 187,87 | 185,04 | 187,13 | 186,36 | 750.200 |
21 feb 2024 | 182,31 | 185,29 | 182,29 | 184,08 | 183,33 | 756.700 |
20 feb 2024 | 180,00 | 183,38 | 179,47 | 183,35 | 182,60 | 1.141.500 |
16 feb 2024 | 180,00 | 183,04 | 179,76 | 180,85 | 180,11 | 817.100 |
15 feb 2024 | 179,01 | 181,19 | 176,75 | 181,16 | 180,42 | 1.165.000 |
14 feb 2024 | 177,29 | 177,75 | 171,38 | 177,70 | 176,97 | 1.093.800 |
13 feb 2024 | 173,42 | 175,62 | 171,85 | 175,35 | 174,63 | 1.357.100 |
12 feb 2024 | 174,82 | 178,32 | 173,87 | 177,80 | 177,07 | 1.408.300 |
09 feb 2024 | 170,55 | 175,40 | 169,60 | 175,01 | 174,29 | 1.760.000 |
08 feb 2024 | 163,57 | 173,94 | 161,32 | 171,85 | 171,15 | 4.428.100 |
07 feb 2024 | 147,65 | 148,00 | 146,00 | 147,14 | 146,54 | 1.170.900 |
06 feb 2024 | 147,40 | 148,84 | 146,33 | 147,34 | 146,74 | 933.600 |
05 feb 2024 | 147,03 | 147,53 | 144,85 | 147,43 | 146,83 | 602.300 |
02 feb 2024 | 145,08 | 147,99 | 143,27 | 147,77 | 147,16 | 925.700 |
01 feb 2024 | 144,37 | 146,67 | 143,69 | 146,36 | 145,76 | 597.100 |
31 ene 2024 | 147,00 | 147,00 | 142,26 | 143,67 | 143,08 | 693.600 |
30 ene 2024 | 144,85 | 147,23 | 144,15 | 146,46 | 145,86 | 760.700 |
29 ene 2024 | 144,01 | 145,69 | 143,71 | 145,45 | 144,85 | 581.700 |
26 ene 2024 | 144,33 | 144,84 | 141,52 | 144,10 | 143,51 | 899.400 |
25 ene 2024 | 139,63 | 142,23 | 139,49 | 141,85 | 141,27 | 673.500 |
24 ene 2024 | 140,37 | 141,29 | 138,90 | 139,03 | 138,46 | 481.300 |
23 ene 2024 | 140,85 | 141,04 | 138,21 | 139,54 | 138,97 | 547.700 |
22 ene 2024 | 138,58 | 140,10 | 137,98 | 140,09 | 139,52 | 744.100 |
19 ene 2024 | 137,63 | 139,12 | 136,14 | 138,09 | 137,52 | 743.500 |
18 ene 2024 | 137,62 | 138,09 | 134,90 | 138,00 | 137,43 | 618.100 |
17 ene 2024 | 136,72 | 138,31 | 135,91 | 136,84 | 136,28 | 840.400 |
16 ene 2024 | 136,75 | 138,40 | 135,17 | 137,62 | 137,06 | 1.026.000 |
12 ene 2024 | 141,49 | 141,59 | 136,86 | 138,02 | 137,45 | 1.258.700 |
11 ene 2024 | 142,94 | 143,14 | 140,72 | 142,53 | 141,95 | 570.500 |
10 ene 2024 | 142,89 | 144,80 | 141,94 | 143,76 | 143,17 | 562.900 |
09 ene 2024 | 144,07 | 145,05 | 142,92 | 143,11 | 142,52 | 633.200 |
08 ene 2024 | 143,35 | 146,12 | 143,35 | 145,30 | 144,70 | 491.200 |
05 ene 2024 | 143,38 | 145,14 | 142,90 | 142,92 | 142,33 | 626.100 |
04 ene 2024 | 145,12 | 145,12 | 142,34 | 142,64 | 142,06 | 852.900 |
03 ene 2024 | 144,29 | 145,07 | 142,31 | 142,59 | 142,01 | 795.000 |
02 ene 2024 | 143,66 | 146,85 | 143,22 | 146,03 | 145,43 | 801.600 |
29 dic 2023 | 145,19 | 146,67 | 143,59 | 144,20 | 143,61 | 771.900 |
28 dic 2023 | 145,13 | 146,15 | 144,88 | 145,70 | 145,10 | 430.600 |
28 dic 2023 | 0.75 Dividendo | |||||
27 dic 2023 | 145,98 | 146,26 | 144,77 | 145,63 | 144,29 | 505.900 |
26 dic 2023 | 146,12 | 146,99 | 145,74 | 145,95 | 144,60 | 727.400 |
22 dic 2023 | 144,93 | 146,53 | 143,31 | 145,47 | 144,13 | 720.700 |
21 dic 2023 | 146,68 | 148,04 | 146,09 | 147,92 | 146,55 | 851.700 |
20 dic 2023 | 145,37 | 147,77 | 145,26 | 145,55 | 144,21 | 992.700 |
19 dic 2023 | 143,99 | 147,04 | 143,73 | 146,41 | 145,06 | 1.103.400 |
18 dic 2023 | 140,86 | 144,00 | 140,86 | 143,59 | 142,26 | 1.024.500 |
15 dic 2023 | 141,39 | 142,64 | 140,43 | 141,05 | 139,75 | 1.334.600 |
14 dic 2023 | 140,69 | 144,05 | 140,29 | 141,85 | 140,54 | 1.083.900 |
13 dic 2023 | 135,59 | 139,41 | 135,22 | 138,39 | 137,11 | 798.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |