Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 180,02 | 181,64 | 180,02 | 181,10 | 181,10 | 71 |
22 may 2024 | 179,52 | 179,52 | 179,08 | 179,08 | 179,08 | 15 |
21 may 2024 | 178,42 | 180,40 | 178,42 | 179,46 | 179,46 | 120 |
20 may 2024 | 177,22 | 179,80 | 177,22 | 179,22 | 179,22 | 40 |
17 may 2024 | 175,52 | 177,04 | 175,52 | 177,04 | 177,04 | 34 |
16 may 2024 | 174,90 | 176,78 | 174,90 | 176,56 | 176,56 | 1007 |
16 may 2024 | 2.2 Dividendo | |||||
15 may 2024 | 175,76 | 175,76 | 175,76 | 175,76 | 173,56 | - |
14 may 2024 | 176,16 | 176,16 | 175,74 | 175,74 | 173,54 | 11 |
13 may 2024 | 175,80 | 176,94 | 175,80 | 176,94 | 174,73 | 129 |
10 may 2024 | 177,80 | 177,80 | 175,88 | 176,14 | 173,94 | 246 |
09 may 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 173,86 | - |
08 may 2024 | 174,00 | 176,68 | 174,00 | 176,68 | 174,47 | 160 |
07 may 2024 | 172,02 | 173,54 | 172,02 | 173,54 | 171,37 | 390 |
06 may 2024 | 171,20 | 171,20 | 171,12 | 171,12 | 168,98 | 306 |
03 may 2024 | 168,62 | 170,80 | 168,62 | 170,18 | 168,05 | 283 |
02 may 2024 | 169,70 | 169,70 | 168,78 | 168,78 | 166,67 | 60 |
30 abr 2024 | 171,34 | 171,34 | 170,06 | 170,14 | 168,01 | 41 |
29 abr 2024 | 174,14 | 174,14 | 173,10 | 173,14 | 170,97 | 1292 |
26 abr 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 170,64 | - |
25 abr 2024 | 174,98 | 174,98 | 173,00 | 173,00 | 170,83 | 12 |
24 abr 2024 | 176,38 | 177,14 | 175,00 | 175,00 | 172,81 | 79 |
23 abr 2024 | 170,70 | 174,90 | 170,70 | 174,62 | 172,43 | 463 |
22 abr 2024 | 165,74 | 167,38 | 165,74 | 167,38 | 165,28 | 142 |
19 abr 2024 | 166,00 | 167,84 | 164,32 | 164,32 | 162,26 | 337 |
18 abr 2024 | 169,00 | 169,50 | 169,00 | 169,50 | 167,38 | 130 |
17 abr 2024 | 169,62 | 169,96 | 169,62 | 169,96 | 167,83 | 176 |
16 abr 2024 | 168,32 | 171,30 | 168,32 | 171,30 | 169,16 | 529 |
15 abr 2024 | 171,40 | 172,00 | 170,98 | 172,00 | 169,85 | 131 |
12 abr 2024 | 172,42 | 173,16 | 171,82 | 171,82 | 169,67 | 402 |
11 abr 2024 | 171,04 | 171,04 | 169,78 | 169,78 | 167,65 | 441 |
10 abr 2024 | 173,06 | 173,06 | 170,58 | 171,00 | 168,86 | 339 |
09 abr 2024 | 176,50 | 176,50 | 173,00 | 173,00 | 170,83 | 203 |
08 abr 2024 | 176,88 | 177,46 | 176,88 | 177,24 | 175,02 | 279 |
05 abr 2024 | 175,00 | 177,32 | 175,00 | 177,32 | 175,10 | 97 |
04 abr 2024 | 177,92 | 177,92 | 176,96 | 176,96 | 174,74 | 230 |
03 abr 2024 | 177,10 | 179,12 | 177,10 | 177,42 | 175,20 | 134 |
02 abr 2024 | 180,00 | 181,70 | 177,06 | 178,00 | 175,77 | 520 |
28 mar 2024 | 181,62 | 181,62 | 179,60 | 180,30 | 178,04 | 593 |
27 mar 2024 | 182,02 | 184,20 | 181,68 | 181,68 | 179,41 | 496 |
26 mar 2024 | 180,22 | 182,66 | 180,22 | 182,66 | 180,37 | 150 |
25 mar 2024 | 180,02 | 180,78 | 179,40 | 180,78 | 178,52 | 1500 |
22 mar 2024 | 179,26 | 179,74 | 179,26 | 179,74 | 177,49 | 189 |
21 mar 2024 | 175,12 | 180,60 | 174,44 | 179,54 | 177,29 | 749 |
20 mar 2024 | 173,42 | 174,92 | 173,42 | 173,58 | 171,41 | 375 |
19 mar 2024 | 171,56 | 173,26 | 170,70 | 173,26 | 171,09 | 220 |
18 mar 2024 | 172,20 | 172,20 | 172,20 | 172,20 | 170,04 | 6 |
15 mar 2024 | 173,32 | 175,06 | 172,84 | 172,84 | 170,68 | 559 |
14 mar 2024 | 175,78 | 175,94 | 174,58 | 174,58 | 172,39 | 249 |
13 mar 2024 | 177,02 | 177,02 | 174,96 | 175,56 | 173,36 | 124 |
12 mar 2024 | 175,26 | 177,12 | 174,98 | 176,48 | 174,27 | 270 |
11 mar 2024 | 175,02 | 175,12 | 172,96 | 173,38 | 171,21 | 176 |
08 mar 2024 | 177,78 | 178,28 | 176,92 | 177,18 | 174,96 | 167 |
07 mar 2024 | 174,42 | 178,20 | 174,42 | 178,08 | 175,85 | 744 |
06 mar 2024 | 173,40 | 174,42 | 173,40 | 174,42 | 172,24 | 35 |
05 mar 2024 | 174,54 | 175,66 | 173,04 | 173,04 | 170,87 | 65 |
04 mar 2024 | 173,20 | 175,62 | 173,20 | 174,86 | 172,67 | 512 |
01 mar 2024 | 174,10 | 174,10 | 172,88 | 172,88 | 170,72 | 40 |
29 feb 2024 | 170,26 | 173,40 | 170,26 | 172,40 | 170,24 | 694 |
28 feb 2024 | 174,30 | 174,46 | 171,98 | 171,98 | 169,83 | 460 |
27 feb 2024 | 172,50 | 174,74 | 172,50 | 174,66 | 172,47 | 371 |
26 feb 2024 | 169,06 | 173,04 | 169,06 | 173,04 | 170,87 | 975 |
23 feb 2024 | 166,72 | 169,72 | 166,72 | 169,72 | 167,60 | 336 |
22 feb 2024 | 163,54 | 167,44 | 163,54 | 167,44 | 165,34 | 15 |
21 feb 2024 | 163,22 | 163,22 | 162,28 | 162,28 | 160,25 | 399 |
20 feb 2024 | 163,90 | 163,90 | 162,64 | 162,64 | 160,60 | 935 |
19 feb 2024 | 164,32 | 164,82 | 163,64 | 163,64 | 161,59 | 62 |
16 feb 2024 | 164,72 | 165,28 | 164,72 | 164,78 | 162,72 | 92 |
15 feb 2024 | 165,32 | 165,32 | 164,16 | 164,62 | 162,56 | 11 |
14 feb 2024 | 161,88 | 165,04 | 161,88 | 164,76 | 162,70 | 442 |
13 feb 2024 | 166,54 | 166,54 | 162,16 | 162,28 | 160,25 | 380 |
12 feb 2024 | 167,84 | 167,84 | 166,80 | 167,54 | 165,44 | 851 |
09 feb 2024 | 167,62 | 168,66 | 167,62 | 168,26 | 166,15 | 795 |
08 feb 2024 | 168,20 | 168,76 | 167,66 | 167,66 | 165,56 | 194 |
07 feb 2024 | 166,04 | 167,98 | 165,80 | 167,98 | 165,88 | 120 |
06 feb 2024 | 164,98 | 167,72 | 164,98 | 165,48 | 163,41 | 1565 |
05 feb 2024 | 163,70 | 164,18 | 163,70 | 164,18 | 162,12 | 105 |
02 feb 2024 | 163,98 | 165,26 | 163,50 | 163,94 | 161,89 | 307 |
01 feb 2024 | 159,80 | 162,12 | 159,80 | 162,12 | 160,09 | 262 |
31 ene 2024 | 160,80 | 162,24 | 160,80 | 161,50 | 159,48 | 962 |
30 ene 2024 | 162,02 | 162,62 | 162,02 | 162,26 | 160,23 | 748 |
29 ene 2024 | 159,12 | 162,44 | 159,12 | 162,44 | 160,41 | 1291 |
26 ene 2024 | 159,48 | 160,04 | 157,90 | 159,42 | 157,42 | 540 |
25 ene 2024 | 159,30 | 162,34 | 158,78 | 160,70 | 158,69 | 1528 |
24 ene 2024 | 152,40 | 161,48 | 152,40 | 161,32 | 159,30 | 1261 |
23 ene 2024 | 150,06 | 150,06 | 148,20 | 149,50 | 147,63 | 89 |
22 ene 2024 | 149,38 | 150,06 | 149,38 | 150,06 | 148,18 | 376 |
19 ene 2024 | 147,78 | 148,84 | 147,78 | 148,84 | 146,98 | 373 |
18 ene 2024 | 144,84 | 146,66 | 144,84 | 146,28 | 144,45 | 816 |
17 ene 2024 | 143,02 | 144,08 | 143,02 | 144,08 | 142,28 | 247 |
16 ene 2024 | 143,42 | 144,38 | 143,42 | 144,38 | 142,57 | 26 |
15 ene 2024 | 144,60 | 145,00 | 144,30 | 144,36 | 142,55 | 445 |
12 ene 2024 | 142,78 | 144,36 | 142,78 | 144,16 | 142,36 | 128 |
11 ene 2024 | 142,62 | 143,02 | 141,72 | 141,72 | 139,95 | 91 |
10 ene 2024 | 139,08 | 142,00 | 139,08 | 141,36 | 139,59 | 1140 |
09 ene 2024 | 139,12 | 139,38 | 138,00 | 139,02 | 137,28 | 66 |
08 ene 2024 | 136,44 | 138,78 | 136,44 | 138,78 | 137,04 | 580 |
05 ene 2024 | 135,20 | 136,28 | 135,20 | 136,28 | 134,57 | 293 |
04 ene 2024 | 137,02 | 137,38 | 136,20 | 136,20 | 134,50 | 88 |
03 ene 2024 | 136,80 | 138,20 | 136,80 | 137,34 | 135,62 | 227 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |