Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 195,07 | 195,97 | 193,63 | 195,48 | 195,48 | 37.100 |
01 may 2024 | 195,02 | 198,35 | 194,64 | 195,39 | 195,39 | 53.400 |
30 abr 2024 | 196,63 | 196,92 | 194,39 | 194,47 | 194,47 | 31.700 |
29 abr 2024 | 197,10 | 198,15 | 197,10 | 198,03 | 198,03 | 23.800 |
26 abr 2024 | 195,22 | 196,98 | 195,22 | 196,19 | 196,19 | 33.000 |
25 abr 2024 | 193,63 | 195,41 | 192,11 | 194,95 | 194,95 | 23.800 |
24 abr 2024 | 193,54 | 194,30 | 192,84 | 194,22 | 194,22 | 28.300 |
23 abr 2024 | 193,53 | 194,98 | 193,40 | 194,17 | 194,17 | 42.900 |
22 abr 2024 | 194,59 | 196,51 | 193,61 | 195,73 | 195,73 | 27.500 |
19 abr 2024 | 195,70 | 196,65 | 194,63 | 195,25 | 195,25 | 55.700 |
18 abr 2024 | 196,81 | 197,03 | 194,66 | 195,36 | 195,36 | 25.500 |
17 abr 2024 | 196,61 | 197,52 | 195,14 | 195,43 | 195,43 | 60.900 |
16 abr 2024 | 195,74 | 196,21 | 194,39 | 195,29 | 195,29 | 55.200 |
15 abr 2024 | 199,40 | 200,14 | 196,05 | 196,63 | 196,63 | 45.600 |
12 abr 2024 | 200,93 | 201,11 | 197,06 | 197,64 | 197,64 | 52.200 |
11 abr 2024 | 201,75 | 202,13 | 200,41 | 201,27 | 201,27 | 34.300 |
10 abr 2024 | 201,49 | 202,61 | 200,59 | 201,35 | 201,35 | 62.900 |
09 abr 2024 | 204,90 | 205,49 | 202,73 | 204,63 | 204,63 | 29.100 |
08 abr 2024 | 204,38 | 204,67 | 203,68 | 204,01 | 204,01 | 47.500 |
05 abr 2024 | 202,20 | 203,95 | 202,00 | 203,66 | 203,66 | 59.800 |
04 abr 2024 | 205,41 | 205,99 | 201,74 | 202,16 | 202,16 | 36.400 |
03 abr 2024 | 202,89 | 204,46 | 202,89 | 204,42 | 204,42 | 81.100 |
02 abr 2024 | 203,23 | 203,51 | 202,00 | 202,77 | 202,77 | 39.200 |
01 abr 2024 | 205,20 | 205,21 | 203,57 | 203,78 | 203,78 | 59.100 |
28 mar 2024 | 203,91 | 204,86 | 203,77 | 204,43 | 204,43 | 45.400 |
27 mar 2024 | 201,27 | 203,95 | 201,27 | 203,95 | 203,95 | 41.300 |
26 mar 2024 | 201,13 | 201,35 | 200,51 | 200,64 | 200,64 | 25.500 |
25 mar 2024 | 200,34 | 201,53 | 200,34 | 200,60 | 200,60 | 34.400 |
22 mar 2024 | 201,31 | 201,74 | 200,35 | 200,44 | 200,44 | 29.000 |
22 mar 2024 | 0.682 Dividendo | |||||
21 mar 2024 | 202,14 | 202,63 | 201,40 | 202,43 | 201,75 | 30.200 |
20 mar 2024 | 198,91 | 202,00 | 198,76 | 201,41 | 200,73 | 39.600 |
19 mar 2024 | 198,42 | 199,18 | 198,14 | 199,16 | 198,49 | 56.300 |
18 mar 2024 | 199,40 | 200,21 | 198,68 | 198,69 | 198,02 | 44.600 |
15 mar 2024 | 197,54 | 199,36 | 197,54 | 198,65 | 197,98 | 80.400 |
14 mar 2024 | 199,35 | 199,42 | 197,38 | 198,33 | 197,66 | 229.700 |
13 mar 2024 | 198,86 | 200,87 | 198,86 | 199,88 | 199,21 | 43.700 |
12 mar 2024 | 198,89 | 198,89 | 197,64 | 198,46 | 197,79 | 26.100 |
11 mar 2024 | 197,80 | 199,41 | 196,92 | 198,61 | 197,94 | 36.600 |
08 mar 2024 | 198,84 | 198,92 | 197,10 | 197,10 | 196,44 | 29.300 |
07 mar 2024 | 196,86 | 198,68 | 196,86 | 197,97 | 197,30 | 32.600 |
06 mar 2024 | 195,10 | 195,90 | 194,97 | 195,39 | 194,73 | 34.400 |
05 mar 2024 | 194,46 | 195,63 | 193,35 | 193,87 | 193,22 | 37.500 |
04 mar 2024 | 194,02 | 195,50 | 194,02 | 195,04 | 194,38 | 38.200 |
01 mar 2024 | 193,36 | 194,24 | 192,86 | 193,94 | 193,29 | 40.500 |
29 feb 2024 | 192,49 | 193,39 | 192,18 | 192,95 | 192,30 | 68.200 |
28 feb 2024 | 190,86 | 192,43 | 190,50 | 191,46 | 190,81 | 46.800 |
27 feb 2024 | 191,21 | 192,00 | 190,93 | 191,41 | 190,77 | 49.100 |
26 feb 2024 | 191,08 | 191,35 | 190,51 | 190,66 | 190,02 | 52.400 |
23 feb 2024 | 190,96 | 191,91 | 190,66 | 191,52 | 190,87 | 41.900 |
22 feb 2024 | 189,04 | 190,76 | 188,88 | 190,50 | 189,86 | 36.200 |
21 feb 2024 | 187,25 | 188,64 | 187,05 | 188,55 | 187,91 | 34.800 |
20 feb 2024 | 187,48 | 188,00 | 186,79 | 187,58 | 186,95 | 60.800 |
16 feb 2024 | 188,07 | 189,65 | 187,87 | 188,12 | 187,49 | 41.900 |
15 feb 2024 | 184,59 | 187,85 | 184,59 | 187,57 | 186,94 | 31.900 |
14 feb 2024 | 183,12 | 184,08 | 182,50 | 183,69 | 183,07 | 93.000 |
13 feb 2024 | 183,15 | 183,67 | 181,04 | 182,18 | 181,57 | 93.700 |
12 feb 2024 | 184,09 | 186,47 | 184,09 | 185,45 | 184,83 | 69.600 |
09 feb 2024 | 183,32 | 183,97 | 182,69 | 183,89 | 183,27 | 55.300 |
08 feb 2024 | 183,51 | 183,51 | 181,99 | 183,38 | 182,76 | 40.800 |
07 feb 2024 | 182,87 | 183,64 | 182,53 | 183,30 | 182,68 | 49.600 |
06 feb 2024 | 180,68 | 182,33 | 180,68 | 182,08 | 181,47 | 40.600 |
05 feb 2024 | 180,69 | 180,69 | 179,00 | 179,63 | 179,02 | 67.700 |
02 feb 2024 | 183,89 | 184,79 | 182,04 | 183,95 | 183,33 | 102.600 |
01 feb 2024 | 184,41 | 185,20 | 182,65 | 185,20 | 184,58 | 110.000 |
31 ene 2024 | 185,16 | 185,28 | 182,21 | 182,21 | 181,60 | 756.300 |
30 ene 2024 | 183,84 | 185,67 | 183,52 | 184,77 | 184,15 | 601.000 |
29 ene 2024 | 183,07 | 184,25 | 182,20 | 184,16 | 183,54 | 75.800 |
26 ene 2024 | 183,20 | 184,13 | 182,79 | 182,96 | 182,34 | 49.400 |
25 ene 2024 | 181,85 | 183,06 | 181,33 | 182,74 | 182,12 | 41.600 |
24 ene 2024 | 183,95 | 184,26 | 181,07 | 181,10 | 180,49 | 45.500 |
23 ene 2024 | 184,05 | 184,37 | 183,09 | 183,46 | 182,84 | 43.800 |
22 ene 2024 | 181,45 | 183,22 | 181,31 | 182,94 | 182,32 | 65.800 |
19 ene 2024 | 181,79 | 182,28 | 180,35 | 182,19 | 181,58 | 45.700 |
18 ene 2024 | 181,31 | 181,92 | 180,20 | 181,90 | 181,29 | 34.100 |
17 ene 2024 | 180,48 | 181,50 | 180,00 | 180,96 | 180,35 | 40.500 |
16 ene 2024 | 183,33 | 183,58 | 181,84 | 182,40 | 181,79 | 50.500 |
12 ene 2024 | 185,59 | 185,98 | 183,90 | 184,55 | 183,93 | 39.400 |
11 ene 2024 | 185,11 | 185,11 | 183,18 | 184,39 | 183,77 | 78.700 |
10 ene 2024 | 184,95 | 185,29 | 184,26 | 184,96 | 184,34 | 53.500 |
09 ene 2024 | 186,37 | 186,37 | 184,82 | 185,36 | 184,74 | 40.600 |
08 ene 2024 | 185,94 | 187,67 | 185,10 | 187,54 | 186,91 | 42.300 |
05 ene 2024 | 185,50 | 187,67 | 185,50 | 186,59 | 185,96 | 50.100 |
04 ene 2024 | 186,55 | 187,29 | 185,88 | 185,96 | 185,33 | 58.500 |
03 ene 2024 | 187,55 | 187,96 | 186,00 | 186,84 | 186,21 | 74.500 |
02 ene 2024 | 188,77 | 190,09 | 188,60 | 189,52 | 188,88 | 75.000 |
29 dic 2023 | 190,59 | 190,87 | 189,75 | 189,94 | 189,30 | 47.700 |
28 dic 2023 | 191,39 | 191,87 | 190,96 | 191,08 | 190,44 | 37.000 |
27 dic 2023 | 191,37 | 192,25 | 191,14 | 191,96 | 191,31 | 68.800 |
26 dic 2023 | 190,52 | 192,00 | 190,50 | 191,53 | 190,88 | 53.300 |
22 dic 2023 | 189,94 | 190,92 | 189,61 | 190,39 | 189,75 | 50.200 |
21 dic 2023 | 188,46 | 189,14 | 187,89 | 189,13 | 188,49 | 51.300 |
20 dic 2023 | 189,45 | 189,88 | 186,93 | 186,93 | 186,30 | 55.400 |
19 dic 2023 | 188,70 | 190,01 | 188,70 | 189,88 | 189,24 | 40.700 |
19 dic 2023 | 0.891 Dividendo | |||||
18 dic 2023 | 188,95 | 189,82 | 188,50 | 188,50 | 186,98 | 51.400 |
15 dic 2023 | 187,94 | 189,13 | 187,38 | 187,76 | 186,24 | 283.200 |
14 dic 2023 | 186,11 | 189,30 | 186,11 | 188,31 | 186,79 | 267.700 |
13 dic 2023 | 180,21 | 184,86 | 179,78 | 184,72 | 183,23 | 121.900 |
12 dic 2023 | 182,31 | 183,00 | 180,96 | 181,62 | 180,15 | 68.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |