Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 142,00 | 143,40 | 141,50 | 142,20 | 142,20 | 384.614 |
26 mar 2024 | 143,25 | 144,45 | 141,20 | 141,75 | 141,75 | 354.389 |
25 mar 2024 | 139,80 | 143,20 | 139,40 | 143,05 | 143,05 | 608.667 |
22 mar 2024 | 142,55 | 142,55 | 138,90 | 140,55 | 140,55 | 851.195 |
21 mar 2024 | 144,40 | 144,90 | 142,45 | 142,85 | 142,85 | 642.047 |
20 mar 2024 | 144,25 | 144,55 | 143,35 | 144,20 | 144,20 | 289.098 |
19 mar 2024 | 144,10 | 144,90 | 144,10 | 144,55 | 144,55 | 354.594 |
18 mar 2024 | 143,85 | 144,50 | 142,40 | 144,50 | 144,50 | 479.135 |
15 mar 2024 | 147,25 | 147,35 | 143,50 | 144,05 | 144,05 | 1.422.715 |
14 mar 2024 | 149,35 | 149,50 | 146,90 | 147,25 | 147,25 | 463.568 |
13 mar 2024 | 148,50 | 149,35 | 148,45 | 149,35 | 149,35 | 433.635 |
12 mar 2024 | 146,00 | 148,35 | 145,60 | 148,35 | 148,35 | 440.950 |
11 mar 2024 | 145,90 | 146,65 | 145,40 | 146,00 | 146,00 | 329.861 |
08 mar 2024 | 145,75 | 146,50 | 144,80 | 146,15 | 146,15 | 344.672 |
07 mar 2024 | 144,85 | 146,55 | 144,85 | 145,75 | 145,75 | 549.864 |
06 mar 2024 | 146,45 | 146,45 | 144,50 | 144,75 | 144,75 | 437.805 |
05 mar 2024 | 146,00 | 146,55 | 145,60 | 146,50 | 146,50 | 339.741 |
04 mar 2024 | 147,60 | 148,20 | 145,80 | 146,40 | 146,40 | 314.839 |
01 mar 2024 | 146,65 | 148,30 | 146,60 | 147,55 | 147,55 | 458.890 |
29 feb 2024 | 145,10 | 147,10 | 145,00 | 146,50 | 146,50 | 779.829 |
28 feb 2024 | 144,85 | 145,40 | 144,35 | 145,00 | 145,00 | 541.745 |
27 feb 2024 | 145,50 | 145,90 | 144,40 | 144,85 | 144,85 | 282.614 |
26 feb 2024 | 146,25 | 146,90 | 145,00 | 145,50 | 145,50 | 259.927 |
23 feb 2024 | 145,15 | 146,50 | 144,00 | 146,30 | 146,30 | 331.848 |
22 feb 2024 | 145,15 | 146,75 | 145,00 | 145,00 | 145,00 | 834.382 |
21 feb 2024 | 144,15 | 145,65 | 144,05 | 145,15 | 145,15 | 356.091 |
20 feb 2024 | 144,50 | 144,70 | 143,55 | 144,45 | 144,45 | 353.866 |
19 feb 2024 | 145,55 | 145,80 | 144,40 | 144,60 | 144,60 | 239.992 |
16 feb 2024 | 145,30 | 146,05 | 145,05 | 145,55 | 145,55 | 457.803 |
15 feb 2024 | 143,90 | 145,80 | 143,90 | 145,10 | 145,10 | 371.634 |
14 feb 2024 | 144,35 | 144,60 | 143,05 | 143,70 | 143,70 | 762.994 |
13 feb 2024 | 143,55 | 145,30 | 143,55 | 144,30 | 144,30 | 360.445 |
12 feb 2024 | 142,65 | 144,50 | 142,65 | 143,55 | 143,55 | 462.131 |
09 feb 2024 | 142,70 | 143,30 | 142,20 | 142,35 | 142,35 | 432.934 |
08 feb 2024 | 142,50 | 143,80 | 142,50 | 142,95 | 142,95 | 732.265 |
07 feb 2024 | 144,90 | 145,20 | 141,90 | 142,30 | 142,30 | 746.942 |
06 feb 2024 | 146,15 | 146,65 | 144,70 | 145,20 | 145,20 | 518.564 |
05 feb 2024 | 146,20 | 146,50 | 145,20 | 145,85 | 145,85 | 316.615 |
02 feb 2024 | 145,75 | 146,20 | 145,20 | 145,95 | 145,95 | 459.503 |
01 feb 2024 | 147,25 | 147,30 | 145,30 | 145,35 | 145,35 | 512.671 |
31 ene 2024 | 146,85 | 148,45 | 146,65 | 147,55 | 147,55 | 797.983 |
30 ene 2024 | 147,05 | 148,45 | 146,25 | 146,85 | 146,85 | 547.195 |
29 ene 2024 | 147,40 | 147,70 | 146,70 | 147,25 | 147,25 | 549.036 |
26 ene 2024 | 147,15 | 148,55 | 146,70 | 147,40 | 147,40 | 702.699 |
26 ene 2024 | 1.85 Dividendo | |||||
25 ene 2024 | 150,15 | 151,05 | 146,80 | 148,40 | 146,55 | 1.779.188 |
24 ene 2024 | 144,45 | 144,45 | 142,15 | 142,20 | 140,43 | 1.028.277 |
23 ene 2024 | 144,65 | 145,25 | 143,30 | 144,80 | 142,99 | 650.418 |
22 ene 2024 | 143,10 | 145,65 | 143,10 | 145,25 | 143,44 | 706.831 |
19 ene 2024 | 142,15 | 143,10 | 141,95 | 142,25 | 140,48 | 488.097 |
18 ene 2024 | 142,30 | 142,75 | 141,55 | 141,95 | 140,18 | 482.934 |
17 ene 2024 | 142,50 | 142,55 | 140,85 | 142,40 | 140,62 | 769.024 |
16 ene 2024 | 144,40 | 144,40 | 142,85 | 143,20 | 141,41 | 764.565 |
15 ene 2024 | 145,70 | 146,00 | 145,05 | 145,05 | 143,24 | 254.626 |
12 ene 2024 | 145,20 | 146,35 | 145,20 | 145,75 | 143,93 | 443.026 |
11 ene 2024 | 146,00 | 146,45 | 144,65 | 144,95 | 143,14 | 644.793 |
10 ene 2024 | 144,00 | 145,55 | 142,90 | 145,55 | 143,74 | 553.980 |
09 ene 2024 | 147,00 | 147,15 | 143,15 | 144,30 | 142,50 | 859.850 |
08 ene 2024 | 147,35 | 147,70 | 146,85 | 146,90 | 145,07 | 419.753 |
05 ene 2024 | 148,05 | 149,15 | 146,80 | 147,35 | 145,51 | 494.783 |
04 ene 2024 | 147,45 | 148,65 | 146,70 | 148,00 | 146,15 | 529.757 |
03 ene 2024 | 148,80 | 149,50 | 147,35 | 147,45 | 145,61 | 561.918 |
02 ene 2024 | 146,90 | 149,15 | 146,90 | 148,10 | 146,25 | 534.409 |
29 dic 2023 | 147,05 | 147,35 | 146,55 | 146,90 | 145,07 | 315.179 |
28 dic 2023 | 146,30 | 147,15 | 146,10 | 147,05 | 145,22 | 446.808 |
27 dic 2023 | 145,40 | 147,05 | 145,40 | 146,45 | 144,62 | 399.738 |
22 dic 2023 | 145,80 | 146,25 | 144,65 | 145,85 | 144,03 | 445.904 |
21 dic 2023 | 146,20 | 146,65 | 145,50 | 145,95 | 144,13 | 338.958 |
20 dic 2023 | 146,25 | 147,90 | 146,05 | 146,50 | 144,67 | 522.423 |
19 dic 2023 | 149,95 | 149,95 | 146,05 | 146,25 | 144,43 | 888.901 |
18 dic 2023 | 154,85 | 154,85 | 149,80 | 150,20 | 148,33 | 760.876 |
15 dic 2023 | 152,50 | 152,80 | 151,30 | 151,30 | 149,41 | 1.656.824 |
14 dic 2023 | 152,80 | 153,60 | 151,25 | 152,30 | 150,40 | 1.307.222 |
13 dic 2023 | 152,00 | 152,85 | 151,45 | 152,35 | 150,45 | 651.962 |
12 dic 2023 | 151,55 | 152,60 | 151,40 | 152,00 | 150,11 | 532.558 |
11 dic 2023 | 151,40 | 152,05 | 151,00 | 152,05 | 150,15 | 503.844 |
08 dic 2023 | 149,75 | 151,40 | 148,80 | 151,05 | 149,17 | 422.719 |
07 dic 2023 | 149,80 | 150,00 | 149,15 | 149,80 | 147,93 | 467.947 |
06 dic 2023 | 148,95 | 150,10 | 148,95 | 150,05 | 148,18 | 366.064 |
05 dic 2023 | 148,95 | 149,35 | 148,65 | 148,95 | 147,09 | 374.236 |
04 dic 2023 | 148,10 | 149,45 | 148,10 | 148,95 | 147,09 | 333.865 |
01 dic 2023 | 148,05 | 148,40 | 147,35 | 148,10 | 146,25 | 337.146 |
30 nov 2023 | 146,40 | 148,15 | 146,30 | 147,70 | 145,86 | 1.540.033 |
29 nov 2023 | 147,00 | 147,00 | 145,60 | 145,95 | 144,13 | 446.502 |
28 nov 2023 | 147,50 | 148,20 | 146,90 | 147,05 | 145,22 | 631.334 |
27 nov 2023 | 146,75 | 148,05 | 146,75 | 147,75 | 145,91 | 426.721 |
24 nov 2023 | 146,35 | 147,30 | 146,35 | 146,90 | 145,07 | 322.935 |
23 nov 2023 | 145,50 | 146,65 | 145,35 | 146,30 | 144,48 | 352.157 |
22 nov 2023 | 144,55 | 145,50 | 144,55 | 145,30 | 143,49 | 505.092 |
21 nov 2023 | 144,00 | 145,15 | 144,00 | 144,55 | 142,75 | 726.089 |
20 nov 2023 | 143,05 | 144,45 | 143,00 | 144,30 | 142,50 | 635.492 |
17 nov 2023 | 142,55 | 144,15 | 142,35 | 143,05 | 141,27 | 940.863 |
16 nov 2023 | 143,90 | 145,20 | 142,25 | 142,55 | 140,77 | 954.962 |
15 nov 2023 | 143,90 | 145,45 | 143,80 | 144,05 | 142,25 | 538.031 |
14 nov 2023 | 142,75 | 144,65 | 142,75 | 143,80 | 142,01 | 1.735.146 |
13 nov 2023 | 140,95 | 142,95 | 140,95 | 142,75 | 140,97 | 425.599 |
10 nov 2023 | 140,25 | 142,00 | 140,10 | 140,55 | 138,80 | 428.298 |
09 nov 2023 | 140,75 | 141,45 | 140,30 | 140,35 | 138,60 | 633.111 |
08 nov 2023 | 140,10 | 141,35 | 139,50 | 140,75 | 139,00 | 394.991 |
07 nov 2023 | 139,45 | 140,70 | 139,45 | 140,10 | 138,35 | 418.466 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |