Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 191,12 | 193,09 | 190,80 | 192,80 | 192,80 | 570.000 |
16 may 2024 | 192,55 | 192,91 | 190,64 | 190,67 | 190,67 | 855.300 |
16 may 2024 | 2.385 Dividendo | |||||
15 may 2024 | 189,98 | 192,45 | 189,84 | 192,44 | 190,06 | 528.300 |
14 may 2024 | 189,15 | 189,93 | 188,53 | 189,70 | 187,35 | 495.700 |
13 may 2024 | 190,91 | 191,20 | 189,71 | 189,96 | 187,61 | 356.200 |
10 may 2024 | 189,70 | 190,69 | 189,41 | 190,05 | 187,69 | 541.800 |
09 may 2024 | 190,41 | 192,03 | 190,18 | 191,99 | 189,61 | 652.600 |
08 may 2024 | 188,89 | 190,37 | 188,64 | 190,31 | 187,95 | 907.600 |
07 may 2024 | 187,04 | 188,31 | 186,65 | 187,54 | 185,22 | 483.600 |
06 may 2024 | 183,99 | 185,47 | 183,72 | 185,41 | 183,11 | 419.200 |
03 may 2024 | 183,61 | 184,26 | 182,83 | 183,45 | 181,18 | 377.200 |
02 may 2024 | 181,49 | 181,64 | 179,71 | 180,64 | 178,40 | 731.400 |
01 may 2024 | 181,70 | 183,43 | 179,15 | 180,07 | 177,84 | 622.200 |
30 abr 2024 | 182,65 | 183,46 | 180,92 | 181,21 | 178,96 | 773.200 |
29 abr 2024 | 184,77 | 184,85 | 183,07 | 183,77 | 181,49 | 476.700 |
26 abr 2024 | 185,69 | 186,87 | 185,58 | 186,18 | 183,87 | 920.900 |
25 abr 2024 | 181,37 | 185,27 | 180,16 | 185,09 | 182,80 | 1.557.100 |
24 abr 2024 | 188,53 | 189,27 | 186,61 | 188,07 | 185,74 | 1.188.900 |
23 abr 2024 | 184,83 | 188,25 | 184,82 | 188,01 | 185,68 | 1.649.200 |
22 abr 2024 | 176,59 | 178,99 | 176,14 | 178,18 | 175,97 | 1.062.900 |
19 abr 2024 | 178,21 | 178,63 | 175,08 | 175,77 | 173,59 | 954.100 |
18 abr 2024 | 179,91 | 180,83 | 178,08 | 178,64 | 176,43 | 1.502.900 |
17 abr 2024 | 181,76 | 181,76 | 179,23 | 179,94 | 177,71 | 489.600 |
16 abr 2024 | 181,50 | 182,34 | 180,13 | 180,56 | 178,32 | 799.400 |
15 abr 2024 | 184,17 | 184,45 | 180,20 | 180,23 | 178,00 | 529.700 |
12 abr 2024 | 181,59 | 182,75 | 180,57 | 180,78 | 178,54 | 987.000 |
11 abr 2024 | 183,98 | 185,97 | 181,99 | 185,67 | 183,37 | 1.037.200 |
10 abr 2024 | 184,88 | 185,83 | 183,50 | 184,22 | 181,94 | 682.400 |
09 abr 2024 | 189,80 | 190,13 | 186,71 | 187,89 | 185,56 | 995.400 |
08 abr 2024 | 192,78 | 193,46 | 191,59 | 191,63 | 189,26 | 519.600 |
05 abr 2024 | 191,41 | 193,23 | 190,95 | 191,82 | 189,44 | 639.300 |
04 abr 2024 | 193,22 | 194,02 | 191,03 | 191,03 | 188,66 | 1.249.400 |
03 abr 2024 | 190,96 | 193,58 | 190,87 | 193,24 | 190,85 | 870.000 |
02 abr 2024 | 192,33 | 192,55 | 190,33 | 192,12 | 189,74 | 644.900 |
01 abr 2024 | 196,37 | 197,02 | 195,38 | 196,03 | 193,60 | 554.200 |
28 mar 2024 | 195,49 | 196,30 | 194,50 | 195,03 | 192,61 | 376.200 |
27 mar 2024 | 199,20 | 199,29 | 196,28 | 197,09 | 194,65 | 852.700 |
26 mar 2024 | 197,68 | 198,56 | 196,58 | 196,66 | 194,22 | 556.900 |
25 mar 2024 | 195,15 | 196,24 | 194,78 | 195,28 | 192,86 | 419.500 |
22 mar 2024 | 194,52 | 195,95 | 193,72 | 195,35 | 192,93 | 533.300 |
21 mar 2024 | 192,40 | 196,61 | 192,07 | 194,81 | 192,40 | 617.700 |
20 mar 2024 | 188,77 | 190,54 | 188,05 | 190,38 | 188,02 | 412.400 |
19 mar 2024 | 187,68 | 188,75 | 187,10 | 188,71 | 186,37 | 442.600 |
18 mar 2024 | 188,60 | 189,04 | 186,57 | 186,77 | 184,46 | 684.500 |
15 mar 2024 | 188,72 | 188,85 | 187,20 | 188,31 | 185,98 | 756.500 |
14 mar 2024 | 191,96 | 192,52 | 189,50 | 190,45 | 188,09 | 659.000 |
13 mar 2024 | 192,88 | 193,03 | 191,35 | 192,51 | 190,12 | 676.500 |
12 mar 2024 | 191,30 | 193,93 | 190,67 | 193,83 | 191,43 | 668.200 |
11 mar 2024 | 188,52 | 190,10 | 188,37 | 189,83 | 187,48 | 1.213.400 |
08 mar 2024 | 194,25 | 194,82 | 192,39 | 192,99 | 190,60 | 646.800 |
07 mar 2024 | 193,25 | 195,99 | 193,12 | 195,57 | 193,15 | 961.400 |
06 mar 2024 | 190,20 | 191,78 | 189,96 | 190,68 | 188,32 | 599.600 |
05 mar 2024 | 191,23 | 191,34 | 186,59 | 187,46 | 185,14 | 816.100 |
04 mar 2024 | 189,36 | 191,33 | 189,18 | 190,82 | 188,46 | 659.300 |
01 mar 2024 | 187,03 | 188,57 | 186,81 | 188,53 | 186,19 | 641.300 |
29 feb 2024 | 187,34 | 188,20 | 186,13 | 187,87 | 185,54 | 591.700 |
28 feb 2024 | 186,99 | 187,09 | 186,09 | 186,67 | 184,36 | 533.600 |
27 feb 2024 | 188,44 | 189,83 | 188,05 | 189,17 | 186,83 | 786.900 |
26 feb 2024 | 187,84 | 188,14 | 187,29 | 187,51 | 185,19 | 612.000 |
23 feb 2024 | 183,50 | 184,46 | 183,18 | 184,22 | 181,94 | 731.200 |
22 feb 2024 | 180,33 | 181,70 | 180,21 | 181,69 | 179,44 | 573.300 |
21 feb 2024 | 175,36 | 176,05 | 174,88 | 175,92 | 173,74 | 494.700 |
20 feb 2024 | 177,08 | 177,62 | 175,71 | 176,60 | 174,41 | 471.800 |
16 feb 2024 | 176,62 | 178,09 | 175,96 | 176,91 | 174,72 | 456.600 |
15 feb 2024 | 177,26 | 177,63 | 176,37 | 177,60 | 175,40 | 581.100 |
14 feb 2024 | 175,87 | 177,51 | 175,83 | 177,47 | 175,27 | 583.600 |
13 feb 2024 | 173,25 | 174,60 | 173,09 | 173,98 | 171,82 | 1.023.600 |
12 feb 2024 | 179,89 | 180,83 | 179,09 | 179,39 | 177,17 | 607.300 |
09 feb 2024 | 181,66 | 181,94 | 180,85 | 181,55 | 179,30 | 446.900 |
08 feb 2024 | 180,50 | 181,18 | 180,26 | 181,16 | 178,91 | 558.000 |
07 feb 2024 | 180,07 | 181,57 | 179,94 | 181,18 | 178,93 | 619.900 |
06 feb 2024 | 179,17 | 179,43 | 178,05 | 178,79 | 176,57 | 602.300 |
05 feb 2024 | 176,28 | 177,49 | 175,84 | 177,04 | 174,85 | 661.000 |
02 feb 2024 | 176,50 | 177,55 | 175,65 | 177,06 | 174,87 | 851.500 |
01 feb 2024 | 175,11 | 177,32 | 174,95 | 177,22 | 175,02 | 601.600 |
31 ene 2024 | 175,64 | 176,08 | 173,05 | 173,10 | 170,95 | 685.900 |
30 ene 2024 | 176,40 | 176,60 | 175,25 | 175,73 | 173,55 | 631.600 |
29 ene 2024 | 174,16 | 176,45 | 173,94 | 176,34 | 174,15 | 642.000 |
26 ene 2024 | 173,31 | 174,12 | 173,05 | 173,68 | 171,53 | 1.070.500 |
25 ene 2024 | 175,95 | 175,97 | 172,33 | 173,44 | 171,29 | 1.773.700 |
24 ene 2024 | 174,55 | 176,39 | 173,26 | 174,61 | 172,45 | 2.737.500 |
23 ene 2024 | 161,19 | 163,39 | 161,07 | 163,38 | 161,36 | 1.157.100 |
22 ene 2024 | 162,88 | 163,73 | 162,69 | 163,21 | 161,19 | 762.700 |
19 ene 2024 | 161,18 | 163,72 | 161,13 | 163,45 | 161,42 | 763.800 |
18 ene 2024 | 159,01 | 160,53 | 158,94 | 160,43 | 158,44 | 967.100 |
17 ene 2024 | 156,82 | 157,91 | 155,82 | 157,78 | 155,82 | 615.700 |
16 ene 2024 | 156,78 | 157,45 | 156,28 | 156,82 | 154,88 | 523.800 |
12 ene 2024 | 157,98 | 158,93 | 157,67 | 158,54 | 156,58 | 603.900 |
11 ene 2024 | 156,65 | 157,26 | 154,96 | 156,51 | 154,57 | 484.700 |
10 ene 2024 | 154,84 | 156,26 | 154,24 | 155,84 | 153,91 | 961.800 |
09 ene 2024 | 151,16 | 152,45 | 151,16 | 152,15 | 150,26 | 466.600 |
08 ene 2024 | 151,43 | 152,69 | 151,36 | 152,56 | 150,67 | 606.100 |
05 ene 2024 | 149,47 | 151,09 | 149,45 | 149,85 | 147,99 | 576.300 |
04 ene 2024 | 149,54 | 149,75 | 148,38 | 148,52 | 146,68 | 905.700 |
03 ene 2024 | 150,00 | 150,47 | 149,43 | 149,79 | 147,93 | 945.400 |
02 ene 2024 | 151,17 | 151,28 | 149,73 | 150,21 | 148,35 | 918.400 |
29 dic 2023 | 154,00 | 155,06 | 154,00 | 154,59 | 152,67 | 432.200 |
28 dic 2023 | 155,14 | 155,56 | 154,33 | 154,33 | 152,42 | 1.295.500 |
27 dic 2023 | 154,86 | 156,00 | 154,82 | 155,90 | 153,97 | 911.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |