Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 162,00 | 162,99 | 161,81 | 162,43 | 162,43 | 5.625.900 |
25 abr 2024 | 161,96 | 162,60 | 160,56 | 162,35 | 162,35 | 7.408.300 |
24 abr 2024 | 162,20 | 162,85 | 161,78 | 162,69 | 162,69 | 4.164.000 |
23 abr 2024 | 161,34 | 162,82 | 161,21 | 162,46 | 162,46 | 3.998.000 |
22 abr 2024 | 160,51 | 161,85 | 159,62 | 161,03 | 161,03 | 4.775.500 |
19 abr 2024 | 159,52 | 160,34 | 159,31 | 159,81 | 159,81 | 8.796.500 |
18 abr 2024 | 159,95 | 160,48 | 158,83 | 159,21 | 159,21 | 6.683.000 |
17 abr 2024 | 160,47 | 160,60 | 158,87 | 159,36 | 159,36 | 8.056.700 |
16 abr 2024 | 160,41 | 160,54 | 159,20 | 159,69 | 159,69 | 7.389.600 |
15 abr 2024 | 163,65 | 163,80 | 160,03 | 160,58 | 160,58 | 9.546.700 |
12 abr 2024 | 163,55 | 163,93 | 161,53 | 161,98 | 161,98 | 6.562.200 |
11 abr 2024 | 165,01 | 165,26 | 163,54 | 164,59 | 164,59 | 6.831.200 |
10 abr 2024 | 165,20 | 165,79 | 164,11 | 164,71 | 164,71 | 7.550.600 |
09 abr 2024 | 167,46 | 167,77 | 166,05 | 167,56 | 167,56 | 5.483.600 |
08 abr 2024 | 166,63 | 167,42 | 166,51 | 166,90 | 166,90 | 22.497.300 |
05 abr 2024 | 165,59 | 166,83 | 165,20 | 166,39 | 166,39 | 5.696.700 |
04 abr 2024 | 168,39 | 168,57 | 165,01 | 165,40 | 165,40 | 7.150.800 |
03 abr 2024 | 166,71 | 167,40 | 166,58 | 167,10 | 167,10 | 4.442.700 |
02 abr 2024 | 167,51 | 167,51 | 166,43 | 166,92 | 166,92 | 4.598.400 |
01 abr 2024 | 169,60 | 169,67 | 168,24 | 168,37 | 168,37 | 4.757.200 |
28 mar 2024 | 169,16 | 169,80 | 168,96 | 169,37 | 169,37 | 3.728.100 |
27 mar 2024 | 167,14 | 168,79 | 167,05 | 168,78 | 168,78 | 5.999.200 |
26 mar 2024 | 166,80 | 166,99 | 166,06 | 166,12 | 166,12 | 3.669.800 |
25 mar 2024 | 166,63 | 167,05 | 166,26 | 166,28 | 166,28 | 2.903.700 |
22 mar 2024 | 167,80 | 168,00 | 166,61 | 166,64 | 166,64 | 3.177.600 |
21 mar 2024 | 167,34 | 168,18 | 167,16 | 167,72 | 167,72 | 6.010.900 |
20 mar 2024 | 165,08 | 166,73 | 164,80 | 166,58 | 166,58 | 4.925.700 |
19 mar 2024 | 164,17 | 165,21 | 164,04 | 165,17 | 165,17 | 5.789.400 |
18 mar 2024 | 164,33 | 164,74 | 163,69 | 164,19 | 164,19 | 4.712.600 |
18 mar 2024 | 0.68 Dividendo | |||||
15 mar 2024 | 163,67 | 164,98 | 163,66 | 164,42 | 163,74 | 7.966.400 |
14 mar 2024 | 166,28 | 166,35 | 163,70 | 164,74 | 164,06 | 7.757.600 |
13 mar 2024 | 166,27 | 166,82 | 165,74 | 166,23 | 165,54 | 4.644.000 |
12 mar 2024 | 166,02 | 166,46 | 165,24 | 166,15 | 165,46 | 6.357.900 |
11 mar 2024 | 165,16 | 165,82 | 164,63 | 165,72 | 165,03 | 5.503.800 |
08 mar 2024 | 166,16 | 166,72 | 165,28 | 165,51 | 164,83 | 9.114.500 |
07 mar 2024 | 165,42 | 165,97 | 165,31 | 165,70 | 165,01 | 6.407.600 |
06 mar 2024 | 164,37 | 164,97 | 163,90 | 164,41 | 163,73 | 6.041.100 |
05 mar 2024 | 163,96 | 164,67 | 162,87 | 163,48 | 162,80 | 6.260.600 |
04 mar 2024 | 163,84 | 164,70 | 163,84 | 164,23 | 163,55 | 5.165.000 |
01 mar 2024 | 163,00 | 164,00 | 162,23 | 163,93 | 163,25 | 6.389.000 |
29 feb 2024 | 162,89 | 163,22 | 162,11 | 162,79 | 162,12 | 6.298.500 |
28 feb 2024 | 161,67 | 162,49 | 161,49 | 162,12 | 161,45 | 4.296.800 |
27 feb 2024 | 161,87 | 162,10 | 161,52 | 162,06 | 161,39 | 4.362.900 |
26 feb 2024 | 161,98 | 162,41 | 161,24 | 161,35 | 160,68 | 5.164.000 |
23 feb 2024 | 161,94 | 162,41 | 161,63 | 162,00 | 161,33 | 6.375.200 |
22 feb 2024 | 160,82 | 161,98 | 160,48 | 161,57 | 160,90 | 9.128.000 |
21 feb 2024 | 159,25 | 160,03 | 158,92 | 159,98 | 159,32 | 4.602.900 |
20 feb 2024 | 159,30 | 159,96 | 159,24 | 159,66 | 159,00 | 6.827.700 |
16 feb 2024 | 160,19 | 161,09 | 159,88 | 160,03 | 159,37 | 5.060.600 |
15 feb 2024 | 159,42 | 160,91 | 159,37 | 160,76 | 160,10 | 5.846.600 |
14 feb 2024 | 158,15 | 158,90 | 157,59 | 158,79 | 158,13 | 11.291.300 |
13 feb 2024 | 157,85 | 158,21 | 156,16 | 157,35 | 156,70 | 9.741.100 |
12 feb 2024 | 159,00 | 160,53 | 158,99 | 160,01 | 159,35 | 6.971.900 |
09 feb 2024 | 158,69 | 159,08 | 158,15 | 158,93 | 158,27 | 5.055.000 |
08 feb 2024 | 158,43 | 158,84 | 157,97 | 158,74 | 158,08 | 4.900.200 |
07 feb 2024 | 158,51 | 158,77 | 157,62 | 158,39 | 157,73 | 6.706.000 |
06 feb 2024 | 156,95 | 157,87 | 156,76 | 157,77 | 157,12 | 6.059.000 |
05 feb 2024 | 157,36 | 157,43 | 156,13 | 156,78 | 156,13 | 8.633.400 |
02 feb 2024 | 157,61 | 158,91 | 156,74 | 158,14 | 157,49 | 8.128.300 |
01 feb 2024 | 156,79 | 158,38 | 155,79 | 158,28 | 157,63 | 8.008.200 |
31 ene 2024 | 158,48 | 158,59 | 156,38 | 156,46 | 155,81 | 8.928.200 |
30 ene 2024 | 158,01 | 158,84 | 157,85 | 158,49 | 157,83 | 7.258.200 |
29 ene 2024 | 157,34 | 158,52 | 157,08 | 158,46 | 157,80 | 4.501.700 |
26 ene 2024 | 157,66 | 157,98 | 157,20 | 157,50 | 156,85 | 5.997.700 |
25 ene 2024 | 157,17 | 157,50 | 156,36 | 157,48 | 156,83 | 5.832.000 |
24 ene 2024 | 157,70 | 157,71 | 155,81 | 155,91 | 155,27 | 5.688.000 |
23 ene 2024 | 157,00 | 157,39 | 156,17 | 156,72 | 156,07 | 4.785.800 |
22 ene 2024 | 156,29 | 157,21 | 156,25 | 156,64 | 155,99 | 9.964.200 |
19 ene 2024 | 154,99 | 156,15 | 154,07 | 155,82 | 155,18 | 8.488.600 |
18 ene 2024 | 154,03 | 154,77 | 153,16 | 154,63 | 153,99 | 7.267.100 |
17 ene 2024 | 153,87 | 154,60 | 153,10 | 153,84 | 153,20 | 5.775.000 |
16 ene 2024 | 155,36 | 155,47 | 154,52 | 155,06 | 154,42 | 6.942.300 |
12 ene 2024 | 157,14 | 157,38 | 155,71 | 156,05 | 155,40 | 5.568.500 |
11 ene 2024 | 156,80 | 156,83 | 155,16 | 156,40 | 155,75 | 7.070.600 |
10 ene 2024 | 156,58 | 157,15 | 156,07 | 156,85 | 156,20 | 4.620.700 |
09 ene 2024 | 156,38 | 157,08 | 156,07 | 156,58 | 155,93 | 6.419.100 |
08 ene 2024 | 155,66 | 157,38 | 155,30 | 157,38 | 156,73 | 7.954.000 |
05 ene 2024 | 155,01 | 156,60 | 154,83 | 155,71 | 155,07 | 8.379.600 |
04 ene 2024 | 155,46 | 156,29 | 155,20 | 155,26 | 154,62 | 5.621.600 |
03 ene 2024 | 156,98 | 156,98 | 155,30 | 155,52 | 154,88 | 9.207.500 |
02 ene 2024 | 157,02 | 158,35 | 156,77 | 157,85 | 157,20 | 9.816.500 |
29 dic 2023 | 158,04 | 158,53 | 157,33 | 157,80 | 157,15 | 5.339.200 |
28 dic 2023 | 158,06 | 158,60 | 158,05 | 158,41 | 157,75 | 4.047.000 |
27 dic 2023 | 158,08 | 158,32 | 157,59 | 158,06 | 157,41 | 4.380.300 |
26 dic 2023 | 157,29 | 158,32 | 157,05 | 157,91 | 157,26 | 4.053.100 |
22 dic 2023 | 156,92 | 157,59 | 156,34 | 157,01 | 156,36 | 5.749.200 |
21 dic 2023 | 155,83 | 156,52 | 155,07 | 156,48 | 155,83 | 6.988.900 |
20 dic 2023 | 156,80 | 157,38 | 154,51 | 154,58 | 153,94 | 7.411.100 |
19 dic 2023 | 156,40 | 157,25 | 156,20 | 157,18 | 156,53 | 10.130.900 |
18 dic 2023 | 156,40 | 156,51 | 155,63 | 155,87 | 155,23 | 8.628.600 |
18 dic 2023 | 0.609 Dividendo | |||||
15 dic 2023 | 157,29 | 157,31 | 155,88 | 156,41 | 155,16 | 8.882.500 |
14 dic 2023 | 156,66 | 158,25 | 156,66 | 157,53 | 156,27 | 21.351.900 |
13 dic 2023 | 152,16 | 155,45 | 151,93 | 155,41 | 154,16 | 11.782.700 |
12 dic 2023 | 151,98 | 152,38 | 151,23 | 152,18 | 150,96 | 4.633.800 |
11 dic 2023 | 150,76 | 151,93 | 150,68 | 151,91 | 150,69 | 7.130.700 |
08 dic 2023 | 149,97 | 150,95 | 149,89 | 150,57 | 149,36 | 5.181.700 |
07 dic 2023 | 149,79 | 150,27 | 149,41 | 150,10 | 148,90 | 6.054.300 |
06 dic 2023 | 149,97 | 150,62 | 149,18 | 149,31 | 148,11 | 5.237.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |