Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 170,14 | 170,14 | 168,14 | 168,22 | 168,22 | 80 |
20 jun 2024 | 168,44 | 170,12 | 168,44 | 170,12 | 170,12 | 15 |
19 jun 2024 | 168,62 | 168,86 | 168,16 | 168,86 | 168,86 | 100 |
18 jun 2024 | 169,30 | 169,40 | 168,32 | 168,32 | 168,32 | 11 |
17 jun 2024 | 165,70 | 168,12 | 165,70 | 167,36 | 167,36 | 141 |
14 jun 2024 | 171,76 | 171,76 | 167,48 | 167,48 | 167,48 | 2 |
13 jun 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | 7 |
12 jun 2024 | 173,06 | 178,12 | 173,06 | 178,12 | 178,12 | 28 |
11 jun 2024 | 174,58 | 174,58 | 172,58 | 172,58 | 172,58 | 110 |
10 jun 2024 | 174,06 | 174,06 | 172,98 | 172,98 | 172,98 | 942 |
07 jun 2024 | 175,46 | 175,46 | 175,46 | 175,46 | 175,46 | - |
06 jun 2024 | 178,86 | 178,86 | 175,56 | 175,56 | 175,56 | 75 |
05 jun 2024 | 175,84 | 178,68 | 175,84 | 178,68 | 178,68 | 46 |
04 jun 2024 | 177,58 | 177,58 | 174,10 | 175,06 | 175,06 | 55 |
03 jun 2024 | 177,38 | 177,42 | 177,38 | 177,42 | 177,42 | 155 |
31 may 2024 | 175,94 | 175,94 | 175,94 | 175,94 | 175,94 | - |
30 may 2024 | 174,88 | 174,88 | 174,88 | 174,88 | 174,88 | 10 |
29 may 2024 | 176,80 | 176,80 | 176,52 | 176,52 | 176,52 | 500 |
28 may 2024 | 179,00 | 179,84 | 179,00 | 179,84 | 179,84 | 250 |
27 may 2024 | 177,00 | 178,26 | 177,00 | 178,26 | 178,26 | 2 |
24 may 2024 | 175,74 | 175,74 | 175,74 | 175,74 | 175,74 | - |
23 may 2024 | 173,72 | 173,72 | 173,72 | 173,72 | 173,72 | - |
22 may 2024 | 173,62 | 175,00 | 173,62 | 173,78 | 173,78 | 88 |
21 may 2024 | 172,48 | 173,94 | 172,48 | 173,94 | 173,94 | 100 |
20 may 2024 | 172,82 | 173,84 | 172,80 | 173,84 | 173,84 | 54 |
17 may 2024 | 174,78 | 174,78 | 170,88 | 173,72 | 173,72 | 2397 |
16 may 2024 | 180,60 | 183,54 | 174,94 | 174,94 | 174,94 | 2407 |
15 may 2024 | 185,18 | 187,66 | 185,18 | 187,66 | 187,66 | 521 |
14 may 2024 | 187,02 | 187,02 | 185,96 | 185,96 | 185,96 | 20 |
13 may 2024 | 187,80 | 187,80 | 187,80 | 187,80 | 187,80 | 5 |
10 may 2024 | 183,94 | 188,18 | 183,94 | 187,82 | 187,82 | 240 |
09 may 2024 | 180,88 | 184,26 | 180,88 | 184,22 | 184,22 | 615 |
08 may 2024 | 179,84 | 182,90 | 179,84 | 180,76 | 180,76 | 182 |
07 may 2024 | 179,24 | 179,24 | 178,12 | 178,12 | 178,12 | 8 |
06 may 2024 | 177,42 | 177,42 | 177,42 | 177,42 | 177,42 | - |
03 may 2024 | 175,52 | 175,52 | 175,14 | 175,14 | 175,14 | 2 |
02 may 2024 | 175,86 | 175,86 | 174,38 | 174,38 | 174,38 | 42 |
30 abr 2024 | 177,20 | 177,46 | 175,78 | 175,78 | 175,78 | 20 |
29 abr 2024 | 177,84 | 178,62 | 177,84 | 178,62 | 178,62 | 82 |
26 abr 2024 | 174,38 | 174,38 | 174,20 | 174,20 | 174,20 | 2000 |
25 abr 2024 | 174,16 | 174,20 | 172,92 | 172,92 | 172,92 | 48 |
24 abr 2024 | 175,72 | 175,72 | 174,70 | 174,70 | 174,70 | 30 |
23 abr 2024 | 174,88 | 174,88 | 174,88 | 174,88 | 174,88 | - |
22 abr 2024 | 173,58 | 174,14 | 173,58 | 174,14 | 174,14 | 2 |
19 abr 2024 | 172,80 | 172,92 | 171,94 | 172,54 | 172,54 | 852 |
18 abr 2024 | 173,62 | 176,44 | 173,62 | 175,24 | 175,24 | 528 |
17 abr 2024 | 172,90 | 174,40 | 172,90 | 172,94 | 172,94 | 885 |
16 abr 2024 | 173,94 | 173,94 | 172,14 | 173,08 | 173,08 | 380 |
15 abr 2024 | 173,82 | 177,76 | 173,82 | 175,52 | 175,52 | 895 |
12 abr 2024 | 174,78 | 175,50 | 174,78 | 175,26 | 175,26 | 80 |
11 abr 2024 | 174,04 | 174,04 | 174,04 | 174,04 | 174,04 | - |
10 abr 2024 | 173,68 | 177,84 | 173,68 | 174,58 | 174,58 | 111 |
09 abr 2024 | 173,80 | 173,80 | 173,16 | 173,16 | 173,16 | 355 |
08 abr 2024 | 171,86 | 174,20 | 171,86 | 174,20 | 174,20 | 830 |
05 abr 2024 | 173,46 | 173,46 | 171,30 | 171,30 | 171,30 | 82 |
04 abr 2024 | 175,94 | 176,34 | 175,94 | 176,04 | 176,04 | 235 |
03 abr 2024 | 175,10 | 176,08 | 175,10 | 176,08 | 176,08 | 585 |
02 abr 2024 | 176,48 | 176,62 | 175,00 | 175,00 | 175,00 | 317 |
28 mar 2024 | 177,06 | 177,06 | 176,82 | 176,82 | 176,82 | 3 |
27 mar 2024 | 175,02 | 176,26 | 175,02 | 176,26 | 176,26 | 226 |
26 mar 2024 | 174,28 | 175,54 | 174,28 | 174,64 | 174,64 | 142 |
25 mar 2024 | 175,58 | 175,58 | 174,08 | 174,58 | 174,58 | 266 |
22 mar 2024 | 174,28 | 174,94 | 173,00 | 174,94 | 174,94 | 600 |
21 mar 2024 | 177,54 | 177,54 | 174,66 | 174,68 | 174,68 | 285 |
20 mar 2024 | 172,84 | 177,26 | 172,84 | 177,26 | 177,26 | 226 |
19 mar 2024 | 183,08 | 183,08 | 171,34 | 173,02 | 173,02 | 1453 |
18 mar 2024 | 185,16 | 186,00 | 184,34 | 184,34 | 184,34 | 509 |
15 mar 2024 | 183,10 | 185,30 | 183,10 | 185,30 | 185,30 | 77 |
14 mar 2024 | 183,54 | 184,02 | 183,44 | 183,44 | 183,44 | 650 |
13 mar 2024 | 182,78 | 184,06 | 182,72 | 184,06 | 184,06 | 209 |
12 mar 2024 | 180,92 | 182,04 | 179,62 | 182,04 | 182,04 | 247 |
11 mar 2024 | 180,34 | 180,34 | 178,90 | 179,34 | 179,34 | 232 |
08 mar 2024 | 181,26 | 182,28 | 181,26 | 181,74 | 181,74 | 57 |
07 mar 2024 | 178,96 | 178,96 | 178,96 | 178,96 | 178,96 | - |
06 mar 2024 | 178,18 | 179,30 | 178,12 | 178,36 | 178,36 | 462 |
05 mar 2024 | 178,16 | 179,28 | 178,16 | 178,28 | 178,28 | 100 |
04 mar 2024 | 180,30 | 181,96 | 178,88 | 178,88 | 178,88 | 1450 |
01 mar 2024 | 183,22 | 183,22 | 180,68 | 181,06 | 181,06 | 460 |
29 feb 2024 | 179,42 | 182,56 | 179,42 | 182,56 | 182,56 | 640 |
28 feb 2024 | 176,34 | 179,84 | 176,34 | 179,36 | 179,36 | 1231 |
27 feb 2024 | 174,46 | 176,14 | 174,46 | 176,14 | 176,14 | 98 |
26 feb 2024 | 174,22 | 174,84 | 174,22 | 174,56 | 174,56 | 713 |
23 feb 2024 | 171,96 | 175,48 | 171,96 | 174,72 | 174,72 | 1043 |
22 feb 2024 | 169,92 | 172,38 | 169,92 | 172,10 | 172,10 | 401 |
21 feb 2024 | 168,46 | 170,02 | 168,46 | 169,00 | 169,00 | 1532 |
20 feb 2024 | 168,86 | 169,02 | 168,26 | 168,26 | 168,26 | 814 |
19 feb 2024 | 168,54 | 168,54 | 168,16 | 168,16 | 168,16 | 36 |
16 feb 2024 | 167,06 | 169,10 | 167,06 | 169,10 | 169,10 | 510 |
15 feb 2024 | 165,26 | 167,50 | 165,26 | 166,72 | 166,72 | 93 |
14 feb 2024 | 163,06 | 164,92 | 163,06 | 164,48 | 164,48 | 155 |
13 feb 2024 | 164,62 | 164,62 | 163,00 | 163,00 | 163,00 | 66 |
12 feb 2024 | 165,42 | 165,86 | 165,00 | 165,00 | 165,00 | 83 |
09 feb 2024 | 165,90 | 166,24 | 165,38 | 166,24 | 166,24 | 1471 |
09 feb 2024 | 4.7 Dividendo | |||||
08 feb 2024 | 170,18 | 171,04 | 164,54 | 171,04 | 166,34 | 610 |
07 feb 2024 | 167,26 | 168,44 | 166,62 | 168,44 | 163,81 | 578 |
06 feb 2024 | 164,96 | 167,46 | 164,96 | 167,46 | 162,86 | 140 |
05 feb 2024 | 166,76 | 166,76 | 164,46 | 165,36 | 160,82 | 104 |
02 feb 2024 | 167,72 | 167,72 | 166,20 | 166,20 | 161,63 | 55 |
01 feb 2024 | 166,00 | 166,96 | 166,00 | 166,54 | 161,96 | 327 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |