Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 181,58 | 182,29 | 179,99 | 181,78 | 181,78 | 234.800 |
24 abr 2024 | 182,95 | 183,35 | 181,80 | 182,99 | 182,99 | 648.300 |
23 abr 2024 | 181,05 | 183,60 | 180,63 | 182,95 | 182,95 | 568.100 |
22 abr 2024 | 179,98 | 181,95 | 178,85 | 180,91 | 180,91 | 320.900 |
19 abr 2024 | 177,59 | 179,48 | 177,59 | 179,24 | 179,24 | 646.300 |
18 abr 2024 | 178,32 | 179,61 | 177,15 | 177,80 | 177,80 | 387.800 |
17 abr 2024 | 179,83 | 180,11 | 177,52 | 177,65 | 177,65 | 414.600 |
16 abr 2024 | 179,03 | 179,63 | 177,50 | 178,65 | 178,65 | 545.200 |
15 abr 2024 | 182,89 | 183,75 | 179,17 | 179,84 | 179,84 | 742.600 |
12 abr 2024 | 183,66 | 184,21 | 181,10 | 181,77 | 181,77 | 421.000 |
11 abr 2024 | 185,03 | 185,25 | 183,11 | 184,39 | 184,39 | 278.500 |
10 abr 2024 | 185,73 | 186,33 | 183,63 | 184,52 | 184,52 | 382.600 |
09 abr 2024 | 189,18 | 189,78 | 187,53 | 188,94 | 188,94 | 266.000 |
08 abr 2024 | 188,47 | 189,23 | 188,00 | 188,51 | 188,51 | 831.500 |
05 abr 2024 | 186,62 | 188,16 | 186,30 | 187,63 | 187,63 | 499.500 |
04 abr 2024 | 189,88 | 190,19 | 186,11 | 186,62 | 186,62 | 283.300 |
03 abr 2024 | 187,37 | 188,65 | 187,20 | 188,36 | 188,36 | 441.600 |
02 abr 2024 | 188,95 | 188,98 | 186,85 | 187,60 | 187,60 | 1.143.800 |
01 abr 2024 | 192,07 | 192,21 | 190,04 | 190,15 | 190,15 | 510.300 |
28 mar 2024 | 191,07 | 192,44 | 191,07 | 191,88 | 191,88 | 368.200 |
27 mar 2024 | 188,09 | 190,94 | 188,09 | 190,90 | 190,90 | 481.600 |
26 mar 2024 | 188,16 | 188,38 | 186,99 | 187,02 | 187,02 | 533.500 |
25 mar 2024 | 187,62 | 188,48 | 187,21 | 187,27 | 187,27 | 409.400 |
22 mar 2024 | 189,30 | 189,40 | 187,05 | 187,09 | 187,09 | 394.500 |
21 mar 2024 | 187,78 | 189,40 | 187,72 | 189,08 | 189,08 | 380.300 |
21 mar 2024 | 0.943 Dividendo | |||||
20 mar 2024 | 184,84 | 188,30 | 184,38 | 187,85 | 186,91 | 379.200 |
19 mar 2024 | 183,51 | 185,31 | 183,51 | 185,16 | 184,23 | 282.400 |
18 mar 2024 | 184,41 | 184,81 | 183,60 | 183,77 | 182,85 | 758.000 |
15 mar 2024 | 183,59 | 185,16 | 183,09 | 184,20 | 183,28 | 350.200 |
14 mar 2024 | 186,01 | 186,20 | 182,71 | 183,94 | 183,02 | 270.400 |
13 mar 2024 | 185,57 | 187,02 | 185,50 | 186,36 | 185,42 | 270.600 |
12 mar 2024 | 185,18 | 186,08 | 184,37 | 185,57 | 184,64 | 270.600 |
11 mar 2024 | 185,12 | 185,81 | 184,23 | 185,32 | 184,39 | 318.400 |
08 mar 2024 | 186,81 | 187,99 | 185,28 | 185,61 | 184,68 | 325.700 |
07 mar 2024 | 185,47 | 186,55 | 185,39 | 185,88 | 184,95 | 403.500 |
06 mar 2024 | 184,75 | 185,01 | 183,54 | 184,37 | 183,44 | 1.227.200 |
05 mar 2024 | 183,01 | 184,83 | 182,87 | 183,74 | 182,82 | 382.700 |
04 mar 2024 | 183,87 | 184,90 | 183,52 | 183,64 | 182,72 | 676.200 |
01 mar 2024 | 182,93 | 183,57 | 181,52 | 183,45 | 182,53 | 960.700 |
29 feb 2024 | 182,79 | 183,45 | 181,55 | 182,59 | 181,67 | 432.600 |
28 feb 2024 | 181,14 | 182,37 | 180,72 | 181,57 | 180,66 | 358.500 |
27 feb 2024 | 181,81 | 182,14 | 181,30 | 181,98 | 181,07 | 305.600 |
26 feb 2024 | 181,34 | 182,06 | 180,31 | 180,81 | 179,90 | 742.800 |
23 feb 2024 | 180,84 | 182,02 | 180,43 | 181,34 | 180,43 | 364.000 |
22 feb 2024 | 180,07 | 180,96 | 179,70 | 180,67 | 179,76 | 577.800 |
21 feb 2024 | 178,86 | 179,71 | 178,45 | 179,54 | 178,64 | 374.700 |
20 feb 2024 | 179,04 | 179,83 | 178,52 | 179,24 | 178,34 | 975.200 |
16 feb 2024 | 180,11 | 181,84 | 179,64 | 180,30 | 179,39 | 373.900 |
15 feb 2024 | 179,10 | 181,76 | 179,10 | 181,53 | 180,62 | 375.500 |
14 feb 2024 | 177,52 | 178,55 | 176,16 | 178,23 | 177,34 | 313.900 |
13 feb 2024 | 176,73 | 177,14 | 174,19 | 175,61 | 174,73 | 7.756.100 |
12 feb 2024 | 178,66 | 181,42 | 178,66 | 180,87 | 179,96 | 348.700 |
09 feb 2024 | 177,31 | 178,48 | 176,45 | 178,45 | 177,55 | 487.300 |
08 feb 2024 | 175,76 | 177,31 | 175,40 | 177,22 | 176,33 | 345.000 |
07 feb 2024 | 175,99 | 176,35 | 174,47 | 175,65 | 174,77 | 344.500 |
06 feb 2024 | 174,61 | 175,94 | 174,25 | 175,41 | 174,53 | 511.900 |
05 feb 2024 | 175,44 | 175,51 | 173,32 | 174,64 | 173,76 | 331.100 |
02 feb 2024 | 175,83 | 177,75 | 174,69 | 176,79 | 175,90 | 617.800 |
01 feb 2024 | 176,46 | 177,45 | 173,91 | 177,31 | 176,42 | 520.200 |
31 ene 2024 | 178,95 | 179,54 | 175,43 | 175,48 | 174,60 | 323.900 |
30 ene 2024 | 179,02 | 179,92 | 178,61 | 179,40 | 178,50 | 280.000 |
29 ene 2024 | 178,18 | 179,75 | 177,21 | 179,69 | 178,79 | 685.600 |
26 ene 2024 | 178,26 | 179,16 | 177,68 | 178,18 | 177,29 | 361.000 |
25 ene 2024 | 177,36 | 178,15 | 176,14 | 177,54 | 176,65 | 367.900 |
24 ene 2024 | 178,33 | 178,61 | 175,59 | 175,89 | 175,01 | 471.500 |
23 ene 2024 | 178,62 | 179,01 | 176,25 | 176,76 | 175,87 | 318.100 |
22 ene 2024 | 176,29 | 178,00 | 176,29 | 177,61 | 176,72 | 426.700 |
19 ene 2024 | 174,08 | 175,62 | 172,66 | 175,35 | 174,47 | 616.700 |
18 ene 2024 | 173,30 | 173,72 | 171,81 | 173,60 | 172,73 | 414.000 |
17 ene 2024 | 172,00 | 173,48 | 171,31 | 172,45 | 171,58 | 435.000 |
16 ene 2024 | 174,38 | 174,88 | 173,18 | 173,96 | 173,09 | 703.500 |
12 ene 2024 | 177,55 | 178,01 | 175,19 | 175,61 | 174,73 | 625.800 |
11 ene 2024 | 176,52 | 176,66 | 174,43 | 176,20 | 175,32 | 492.500 |
10 ene 2024 | 176,49 | 177,24 | 175,67 | 176,98 | 176,09 | 395.100 |
09 ene 2024 | 176,44 | 177,20 | 175,78 | 176,61 | 175,72 | 338.500 |
08 ene 2024 | 175,87 | 177,97 | 175,15 | 177,93 | 177,04 | 403.500 |
05 ene 2024 | 174,47 | 177,26 | 174,00 | 175,89 | 175,01 | 491.700 |
04 ene 2024 | 175,53 | 176,39 | 175,01 | 175,15 | 174,27 | 438.000 |
03 ene 2024 | 178,02 | 178,15 | 175,43 | 175,58 | 174,70 | 618.700 |
02 ene 2024 | 179,05 | 180,90 | 178,47 | 179,69 | 178,79 | 884.800 |
29 dic 2023 | 181,48 | 181,79 | 179,90 | 179,97 | 179,07 | 434.600 |
28 dic 2023 | 181,32 | 182,13 | 180,75 | 181,94 | 181,03 | 475.000 |
27 dic 2023 | 182,19 | 182,37 | 181,14 | 181,80 | 180,89 | 543.200 |
26 dic 2023 | 180,64 | 182,19 | 180,19 | 181,71 | 180,80 | 735.700 |
22 dic 2023 | 180,00 | 181,27 | 179,45 | 180,33 | 179,42 | 468.800 |
21 dic 2023 | 178,49 | 179,28 | 177,42 | 179,22 | 178,32 | 418.500 |
21 dic 2023 | 1.154 Dividendo | |||||
20 dic 2023 | 180,62 | 182,16 | 178,00 | 178,00 | 175,96 | 435.100 |
19 dic 2023 | 179,28 | 181,23 | 179,00 | 181,02 | 178,94 | 513.300 |
18 dic 2023 | 179,69 | 179,70 | 178,29 | 178,47 | 176,42 | 434.600 |
15 dic 2023 | 180,46 | 180,48 | 177,94 | 178,53 | 176,48 | 796.600 |
14 dic 2023 | 178,19 | 180,99 | 178,19 | 180,31 | 178,24 | 730.700 |
13 dic 2023 | 170,82 | 175,71 | 169,88 | 175,58 | 173,57 | 535.900 |
12 dic 2023 | 170,96 | 171,47 | 170,05 | 170,64 | 168,68 | 458.800 |
11 dic 2023 | 169,96 | 171,30 | 169,96 | 171,08 | 169,12 | 473.100 |
08 dic 2023 | 169,36 | 170,92 | 169,20 | 170,25 | 168,30 | 386.100 |
07 dic 2023 | 168,50 | 169,48 | 167,77 | 169,46 | 167,52 | 347.600 |
06 dic 2023 | 169,38 | 171,29 | 168,03 | 168,11 | 166,18 | 1.070.400 |
05 dic 2023 | 169,87 | 170,16 | 168,20 | 168,40 | 166,47 | 722.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |