Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 187,12 | 189,26 | 186,96 | 188,40 | 188,40 | 582.000 |
25 jul 2024 | 186,10 | 188,48 | 185,95 | 186,11 | 186,11 | 931.700 |
24 jul 2024 | 187,46 | 187,73 | 185,76 | 185,93 | 185,93 | 608.000 |
23 jul 2024 | 188,62 | 188,89 | 188,10 | 188,27 | 188,27 | 938.000 |
22 jul 2024 | 188,32 | 188,62 | 187,47 | 188,61 | 188,61 | 766.000 |
19 jul 2024 | 188,76 | 188,98 | 187,07 | 187,38 | 187,38 | 505.300 |
18 jul 2024 | 189,78 | 190,97 | 188,06 | 188,55 | 188,55 | 659.600 |
17 jul 2024 | 189,22 | 190,59 | 189,11 | 190,15 | 190,15 | 1.019.000 |
16 jul 2024 | 188,47 | 190,49 | 188,37 | 190,45 | 190,45 | 754.100 |
15 jul 2024 | 187,77 | 188,55 | 187,39 | 187,82 | 187,82 | 761.900 |
12 jul 2024 | 186,40 | 188,18 | 186,28 | 187,16 | 187,16 | 788.800 |
11 jul 2024 | 185,51 | 186,14 | 185,37 | 185,77 | 185,77 | 704.200 |
10 jul 2024 | 183,80 | 185,36 | 183,65 | 185,32 | 185,32 | 824.400 |
09 jul 2024 | 184,09 | 184,29 | 183,48 | 183,67 | 183,67 | 772.000 |
08 jul 2024 | 184,23 | 184,65 | 183,69 | 184,11 | 184,11 | 885.400 |
05 jul 2024 | 183,81 | 184,07 | 182,86 | 183,99 | 183,99 | 775.000 |
03 jul 2024 | 183,44 | 183,72 | 183,26 | 183,47 | 183,47 | 460.200 |
02 jul 2024 | 182,02 | 183,27 | 181,92 | 183,27 | 183,27 | 1.158.200 |
01 jul 2024 | 183,15 | 183,54 | 181,79 | 182,15 | 182,15 | 1.068.100 |
28 jun 2024 | 182,97 | 183,99 | 181,95 | 182,55 | 182,55 | 933.700 |
28 jun 2024 | 0.899 Dividendo | |||||
27 jun 2024 | 183,82 | 183,99 | 182,92 | 183,69 | 182,79 | 694.400 |
26 jun 2024 | 183,69 | 183,99 | 183,16 | 183,76 | 182,86 | 1.360.300 |
25 jun 2024 | 185,30 | 185,30 | 183,53 | 184,09 | 183,19 | 708.300 |
24 jun 2024 | 185,00 | 186,30 | 184,77 | 185,29 | 184,38 | 774.300 |
21 jun 2024 | 185,17 | 185,30 | 184,58 | 184,77 | 183,87 | 691.300 |
20 jun 2024 | 185,10 | 185,47 | 184,61 | 185,11 | 184,20 | 1.042.300 |
18 jun 2024 | 184,73 | 185,35 | 184,67 | 185,11 | 184,20 | 619.600 |
17 jun 2024 | 182,78 | 184,83 | 182,56 | 184,69 | 183,79 | 1.105.000 |
14 jun 2024 | 182,36 | 182,88 | 181,65 | 182,83 | 181,94 | 718.700 |
13 jun 2024 | 183,22 | 183,41 | 182,15 | 183,23 | 182,33 | 664.300 |
12 jun 2024 | 183,34 | 183,46 | 182,15 | 182,43 | 181,54 | 738.400 |
11 jun 2024 | 181,02 | 181,60 | 180,03 | 181,57 | 180,68 | 646.700 |
10 jun 2024 | 181,15 | 181,74 | 180,84 | 181,74 | 180,85 | 639.900 |
07 jun 2024 | 181,34 | 182,48 | 181,00 | 181,31 | 180,42 | 547.300 |
06 jun 2024 | 181,44 | 181,93 | 180,99 | 181,51 | 180,62 | 506.800 |
05 jun 2024 | 180,90 | 181,55 | 179,70 | 181,54 | 180,65 | 561.200 |
04 jun 2024 | 179,69 | 180,70 | 179,40 | 180,37 | 179,49 | 767.300 |
03 jun 2024 | 181,02 | 181,02 | 178,80 | 180,13 | 179,25 | 803.200 |
31 may 2024 | 178,94 | 180,91 | 178,23 | 180,90 | 180,01 | 652.000 |
30 may 2024 | 178,36 | 179,03 | 178,23 | 178,65 | 177,78 | 696.300 |
29 may 2024 | 178,87 | 179,09 | 178,39 | 178,51 | 177,64 | 706.600 |
28 may 2024 | 181,63 | 181,63 | 179,66 | 180,28 | 179,40 | 766.200 |
24 may 2024 | 181,80 | 182,19 | 181,40 | 181,62 | 180,73 | 574.200 |
23 may 2024 | 183,78 | 183,78 | 181,11 | 181,28 | 180,39 | 716.100 |
22 may 2024 | 183,48 | 184,08 | 182,98 | 183,48 | 182,58 | 712.200 |
21 may 2024 | 183,40 | 183,82 | 183,28 | 183,72 | 182,82 | 561.900 |
20 may 2024 | 184,01 | 184,34 | 183,35 | 183,52 | 182,62 | 738.800 |
17 may 2024 | 183,74 | 184,06 | 183,42 | 184,06 | 183,16 | 636.800 |
16 may 2024 | 183,98 | 184,26 | 183,58 | 183,63 | 182,73 | 761.000 |
15 may 2024 | 182,36 | 183,70 | 182,13 | 183,61 | 182,71 | 756.600 |
14 may 2024 | 181,22 | 181,77 | 180,69 | 181,66 | 180,77 | 638.300 |
13 may 2024 | 181,83 | 181,84 | 180,92 | 180,96 | 180,07 | 636.600 |
10 may 2024 | 180,99 | 181,33 | 180,79 | 181,14 | 180,25 | 679.600 |
09 may 2024 | 179,25 | 180,51 | 179,17 | 180,47 | 179,59 | 579.800 |
08 may 2024 | 178,71 | 179,33 | 178,60 | 179,14 | 178,26 | 626.400 |
07 may 2024 | 178,64 | 179,12 | 178,64 | 178,82 | 177,94 | 1.053.200 |
06 may 2024 | 177,71 | 178,06 | 177,18 | 178,04 | 177,17 | 708.200 |
03 may 2024 | 176,77 | 177,20 | 176,00 | 176,94 | 176,07 | 675.000 |
02 may 2024 | 175,49 | 175,53 | 173,91 | 175,22 | 174,36 | 612.600 |
01 may 2024 | 174,53 | 176,39 | 174,14 | 174,34 | 173,49 | 726.400 |
30 abr 2024 | 176,72 | 176,84 | 175,05 | 175,07 | 174,21 | 582.800 |
29 abr 2024 | 176,93 | 177,44 | 176,41 | 177,20 | 176,33 | 587.500 |
26 abr 2024 | 176,29 | 177,30 | 176,22 | 176,73 | 175,87 | 892.100 |
25 abr 2024 | 176,14 | 176,87 | 175,23 | 176,55 | 175,69 | 607.500 |
24 abr 2024 | 176,52 | 177,09 | 176,03 | 176,91 | 176,04 | 550.600 |
23 abr 2024 | 176,01 | 176,92 | 175,76 | 176,59 | 175,73 | 495.200 |
22 abr 2024 | 174,71 | 176,39 | 174,25 | 175,50 | 174,64 | 821.800 |
19 abr 2024 | 173,91 | 174,56 | 173,59 | 174,14 | 173,29 | 724.100 |
18 abr 2024 | 174,17 | 174,90 | 173,25 | 173,63 | 172,78 | 1.822.300 |
17 abr 2024 | 174,85 | 174,91 | 173,17 | 173,33 | 172,48 | 709.100 |
16 abr 2024 | 174,91 | 174,97 | 173,70 | 173,98 | 173,13 | 711.700 |
15 abr 2024 | 177,32 | 177,54 | 174,04 | 174,38 | 173,53 | 940.300 |
12 abr 2024 | 176,68 | 177,07 | 175,09 | 175,60 | 174,74 | 800.500 |
11 abr 2024 | 178,10 | 178,56 | 176,65 | 177,85 | 176,98 | 927.500 |
10 abr 2024 | 178,01 | 178,45 | 176,99 | 177,58 | 176,71 | 974.900 |
09 abr 2024 | 179,95 | 180,03 | 178,07 | 179,74 | 178,86 | 807.000 |
08 abr 2024 | 179,30 | 179,76 | 179,23 | 179,45 | 178,57 | 1.155.300 |
05 abr 2024 | 178,30 | 179,98 | 178,19 | 179,37 | 178,49 | 673.100 |
04 abr 2024 | 181,10 | 181,33 | 177,87 | 178,06 | 177,19 | 680.300 |
03 abr 2024 | 180,09 | 180,56 | 179,47 | 179,96 | 179,08 | 631.400 |
02 abr 2024 | 180,51 | 180,55 | 179,58 | 180,18 | 179,30 | 728.700 |
01 abr 2024 | 182,79 | 182,79 | 181,34 | 181,53 | 180,64 | 970.200 |
28 mar 2024 | 182,46 | 183,02 | 182,31 | 182,61 | 181,72 | 966.600 |
27 mar 2024 | 181,13 | 182,37 | 181,10 | 182,37 | 181,48 | 1.067.200 |
26 mar 2024 | 180,63 | 180,69 | 180,09 | 180,10 | 179,22 | 787.100 |
25 mar 2024 | 180,93 | 181,01 | 180,14 | 180,22 | 179,34 | 732.200 |
22 mar 2024 | 182,29 | 182,32 | 181,13 | 181,26 | 180,37 | 737.000 |
22 mar 2024 | 0.769 Dividendo | |||||
21 mar 2024 | 182,65 | 183,52 | 182,33 | 182,98 | 181,32 | 670.500 |
20 mar 2024 | 180,58 | 182,01 | 180,29 | 182,00 | 180,35 | 610.300 |
19 mar 2024 | 179,57 | 180,69 | 179,35 | 180,65 | 179,01 | 643.300 |
18 mar 2024 | 179,97 | 180,28 | 179,39 | 179,52 | 177,89 | 716.300 |
15 mar 2024 | 178,90 | 179,61 | 178,61 | 179,17 | 177,54 | 1.001.000 |
14 mar 2024 | 180,84 | 180,84 | 178,99 | 180,00 | 178,37 | 810.300 |
13 mar 2024 | 180,77 | 180,88 | 179,84 | 180,38 | 178,74 | 792.800 |
12 mar 2024 | 180,06 | 180,79 | 179,35 | 180,53 | 178,89 | 901.800 |
11 mar 2024 | 178,72 | 179,38 | 178,01 | 179,36 | 177,73 | 683.300 |
08 mar 2024 | 179,59 | 179,84 | 178,86 | 178,86 | 177,24 | 794.000 |
07 mar 2024 | 179,63 | 180,05 | 179,50 | 179,73 | 178,10 | 767.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |