Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 175,25 | 178,30 | 175,00 | 177,48 | 177,48 | 5.400.000 |
25 abr 2024 | 176,07 | 177,05 | 172,26 | 175,25 | 175,25 | 9.130.800 |
24 abr 2024 | 178,23 | 179,49 | 173,61 | 174,81 | 174,81 | 13.965.900 |
23 abr 2024 | 163,04 | 166,90 | 162,46 | 165,47 | 165,47 | 6.833.600 |
22 abr 2024 | 160,26 | 164,14 | 160,05 | 163,43 | 163,43 | 5.942.400 |
19 abr 2024 | 163,08 | 164,42 | 159,11 | 159,68 | 159,68 | 10.496.700 |
18 abr 2024 | 163,68 | 164,68 | 161,55 | 163,67 | 163,67 | 5.605.500 |
17 abr 2024 | 168,38 | 168,98 | 165,50 | 165,70 | 165,70 | 4.564.900 |
16 abr 2024 | 167,48 | 168,52 | 166,82 | 167,59 | 167,59 | 3.389.000 |
15 abr 2024 | 168,29 | 169,34 | 165,32 | 166,35 | 166,35 | 4.739.500 |
12 abr 2024 | 168,42 | 169,43 | 165,77 | 166,33 | 166,33 | 5.472.400 |
11 abr 2024 | 169,90 | 171,85 | 168,13 | 171,20 | 171,20 | 4.352.100 |
10 abr 2024 | 169,87 | 170,41 | 167,90 | 168,92 | 168,92 | 5.662.800 |
09 abr 2024 | 171,00 | 173,52 | 170,13 | 173,46 | 173,46 | 4.830.700 |
08 abr 2024 | 167,61 | 170,29 | 167,26 | 169,46 | 169,46 | 3.154.000 |
05 abr 2024 | 168,57 | 169,25 | 167,14 | 167,50 | 167,50 | 5.012.300 |
04 abr 2024 | 171,77 | 173,00 | 168,10 | 168,53 | 168,53 | 7.491.300 |
03 abr 2024 | 169,58 | 170,89 | 167,89 | 170,34 | 170,34 | 3.295.800 |
02 abr 2024 | 172,35 | 172,35 | 169,60 | 170,36 | 170,36 | 3.304.500 |
01 abr 2024 | 174,12 | 175,91 | 172,86 | 173,17 | 173,17 | 2.303.200 |
28 mar 2024 | 173,48 | 175,85 | 173,33 | 174,21 | 174,21 | 4.417.800 |
27 mar 2024 | 169,00 | 172,92 | 168,83 | 172,87 | 172,87 | 4.272.300 |
26 mar 2024 | 171,44 | 171,86 | 167,51 | 167,91 | 167,91 | 5.898.300 |
25 mar 2024 | 170,83 | 172,33 | 170,61 | 170,85 | 170,85 | 3.298.600 |
22 mar 2024 | 171,73 | 173,73 | 171,26 | 172,48 | 172,48 | 4.177.200 |
21 mar 2024 | 172,83 | 174,79 | 171,72 | 172,59 | 172,59 | 4.371.600 |
20 mar 2024 | 167,08 | 170,14 | 166,27 | 169,98 | 169,98 | 4.404.600 |
19 mar 2024 | 167,68 | 168,31 | 165,98 | 166,76 | 166,76 | 5.640.000 |
18 mar 2024 | 174,54 | 174,79 | 169,06 | 169,21 | 169,21 | 5.213.800 |
15 mar 2024 | 169,60 | 173,03 | 168,69 | 172,52 | 172,52 | 19.078.800 |
14 mar 2024 | 173,31 | 173,63 | 169,80 | 171,14 | 171,14 | 5.028.200 |
13 mar 2024 | 173,89 | 174,29 | 171,21 | 172,68 | 172,68 | 5.199.500 |
12 mar 2024 | 175,99 | 176,35 | 173,23 | 174,80 | 174,80 | 5.802.600 |
11 mar 2024 | 172,28 | 174,28 | 171,53 | 174,19 | 174,19 | 4.207.300 |
08 mar 2024 | 175,46 | 175,58 | 172,27 | 172,30 | 172,30 | 5.631.000 |
07 mar 2024 | 172,28 | 177,75 | 172,28 | 175,27 | 175,27 | 5.980.400 |
06 mar 2024 | 173,11 | 175,79 | 170,68 | 171,87 | 171,87 | 6.312.700 |
05 mar 2024 | 171,36 | 172,72 | 169,28 | 170,64 | 170,64 | 6.215.600 |
04 mar 2024 | 172,50 | 173,05 | 170,86 | 172,44 | 172,44 | 4.401.600 |
01 mar 2024 | 167,55 | 172,09 | 167,32 | 171,05 | 171,05 | 5.233.200 |
29 feb 2024 | 164,90 | 167,91 | 164,28 | 167,33 | 167,33 | 7.267.200 |
28 feb 2024 | 163,50 | 163,88 | 162,38 | 163,04 | 163,04 | 2.933.000 |
27 feb 2024 | 164,58 | 165,66 | 164,25 | 164,94 | 164,94 | 2.886.600 |
26 feb 2024 | 164,62 | 165,51 | 163,78 | 164,30 | 164,30 | 5.251.300 |
23 feb 2024 | 165,83 | 166,00 | 163,63 | 163,69 | 163,69 | 3.479.100 |
22 feb 2024 | 164,90 | 166,12 | 163,49 | 165,43 | 165,43 | 5.041.200 |
21 feb 2024 | 162,52 | 164,12 | 161,50 | 164,08 | 164,08 | 4.533.900 |
20 feb 2024 | 159,37 | 162,91 | 159,26 | 162,74 | 162,74 | 5.406.200 |
16 feb 2024 | 160,35 | 162,15 | 159,43 | 160,38 | 160,38 | 3.167.600 |
15 feb 2024 | 158,90 | 161,27 | 158,90 | 160,71 | 160,71 | 3.725.300 |
14 feb 2024 | 157,85 | 159,04 | 156,57 | 157,87 | 157,87 | 4.528.000 |
13 feb 2024 | 158,26 | 159,42 | 155,46 | 156,85 | 156,85 | 5.357.900 |
12 feb 2024 | 162,40 | 162,84 | 161,05 | 161,08 | 161,08 | 3.853.000 |
09 feb 2024 | 161,28 | 162,48 | 160,63 | 162,40 | 162,40 | 3.919.500 |
08 feb 2024 | 159,31 | 161,06 | 158,78 | 160,21 | 160,21 | 3.487.700 |
07 feb 2024 | 159,93 | 160,29 | 158,23 | 158,77 | 158,77 | 4.627.900 |
06 feb 2024 | 159,17 | 159,70 | 157,33 | 158,37 | 158,37 | 4.139.800 |
05 feb 2024 | 159,99 | 159,99 | 157,59 | 158,90 | 158,90 | 4.190.100 |
02 feb 2024 | 158,38 | 159,80 | 157,77 | 159,20 | 159,20 | 4.922.400 |
01 feb 2024 | 159,22 | 159,87 | 156,66 | 159,69 | 159,69 | 6.542.100 |
31 ene 2024 | 160,41 | 163,17 | 159,32 | 160,12 | 160,12 | 8.665.200 |
30 ene 2024 | 162,90 | 163,78 | 161,54 | 162,05 | 162,05 | 4.897.600 |
30 ene 2024 | 1.3 Dividendo | |||||
29 ene 2024 | 164,08 | 166,32 | 163,43 | 166,04 | 164,74 | 6.076.600 |
26 ene 2024 | 166,20 | 166,20 | 163,28 | 164,09 | 162,81 | 8.800.900 |
25 ene 2024 | 171,06 | 171,53 | 166,83 | 167,42 | 166,11 | 7.088.200 |
24 ene 2024 | 171,29 | 172,90 | 168,54 | 170,07 | 168,74 | 15.100.400 |
23 ene 2024 | 174,84 | 176,57 | 174,26 | 174,34 | 172,98 | 9.459.400 |
22 ene 2024 | 174,00 | 176,65 | 173,62 | 174,83 | 173,46 | 6.850.700 |
19 ene 2024 | 170,90 | 175,16 | 170,24 | 173,65 | 172,29 | 13.344.000 |
18 ene 2024 | 164,67 | 167,38 | 163,18 | 166,91 | 165,60 | 6.583.700 |
17 ene 2024 | 162,56 | 162,92 | 160,29 | 162,42 | 161,15 | 4.079.000 |
16 ene 2024 | 164,40 | 165,48 | 162,60 | 163,88 | 162,60 | 6.682.800 |
12 ene 2024 | 166,66 | 167,21 | 163,89 | 164,87 | 163,58 | 4.205.000 |
11 ene 2024 | 167,16 | 167,88 | 165,03 | 165,60 | 164,30 | 5.635.600 |
10 ene 2024 | 168,50 | 168,52 | 165,11 | 167,25 | 165,94 | 4.045.200 |
09 ene 2024 | 166,00 | 170,52 | 166,00 | 168,63 | 167,31 | 5.018.500 |
08 ene 2024 | 165,21 | 168,67 | 164,60 | 168,54 | 167,22 | 5.717.500 |
05 ene 2024 | 164,90 | 166,23 | 164,15 | 165,10 | 163,81 | 3.087.200 |
04 ene 2024 | 162,50 | 165,71 | 162,40 | 164,47 | 163,18 | 6.445.700 |
03 ene 2024 | 167,99 | 168,50 | 166,21 | 166,74 | 165,43 | 5.874.900 |
02 ene 2024 | 168,85 | 169,93 | 167,41 | 169,26 | 167,93 | 5.652.500 |
29 dic 2023 | 171,54 | 171,70 | 169,92 | 170,46 | 169,13 | 2.920.600 |
28 dic 2023 | 172,00 | 172,31 | 170,71 | 171,72 | 170,38 | 3.023.000 |
27 dic 2023 | 171,22 | 171,62 | 170,33 | 171,23 | 169,89 | 3.264.900 |
26 dic 2023 | 168,94 | 171,53 | 168,45 | 170,81 | 169,47 | 3.202.200 |
22 dic 2023 | 167,26 | 168,92 | 166,82 | 168,24 | 166,92 | 3.492.400 |
21 dic 2023 | 166,78 | 167,57 | 165,67 | 166,81 | 165,50 | 4.040.100 |
20 dic 2023 | 168,05 | 168,59 | 165,07 | 165,18 | 163,89 | 5.098.700 |
19 dic 2023 | 168,26 | 168,90 | 167,08 | 168,50 | 167,18 | 4.379.400 |
18 dic 2023 | 168,45 | 168,97 | 165,86 | 167,42 | 166,11 | 5.015.200 |
15 dic 2023 | 170,21 | 171,09 | 167,74 | 168,64 | 167,32 | 16.337.000 |
14 dic 2023 | 163,67 | 169,22 | 163,16 | 168,78 | 167,46 | 11.428.500 |
13 dic 2023 | 158,02 | 162,28 | 157,96 | 161,81 | 160,54 | 5.940.900 |
12 dic 2023 | 159,90 | 159,90 | 157,44 | 157,92 | 156,68 | 4.714.400 |
11 dic 2023 | 158,57 | 161,23 | 157,99 | 159,97 | 158,72 | 7.585.500 |
08 dic 2023 | 157,29 | 158,32 | 156,29 | 157,03 | 155,80 | 4.732.100 |
07 dic 2023 | 156,84 | 158,69 | 154,68 | 157,68 | 156,45 | 6.495.400 |
06 dic 2023 | 159,13 | 159,61 | 155,95 | 156,05 | 154,83 | 4.952.200 |
05 dic 2023 | 156,46 | 157,74 | 154,84 | 157,25 | 156,02 | 4.935.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |