Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 163,00 | 165,55 | 162,22 | 163,89 | 163,89 | 2.420.463 |
18 abr 2024 | 167,84 | 168,00 | 160,99 | 162,49 | 162,49 | 3.115.000 |
17 abr 2024 | 169,27 | 170,29 | 166,54 | 167,28 | 167,28 | 2.469.700 |
16 abr 2024 | 170,60 | 171,23 | 166,57 | 168,99 | 168,99 | 2.126.300 |
15 abr 2024 | 174,08 | 174,94 | 169,89 | 170,67 | 170,67 | 2.413.500 |
12 abr 2024 | 177,69 | 178,39 | 172,38 | 173,54 | 173,54 | 2.451.900 |
11 abr 2024 | 176,15 | 177,32 | 174,45 | 177,04 | 177,04 | 2.414.400 |
10 abr 2024 | 175,24 | 177,70 | 173,63 | 175,70 | 175,70 | 3.472.200 |
09 abr 2024 | 182,00 | 182,10 | 176,11 | 176,26 | 176,26 | 3.502.600 |
08 abr 2024 | 183,03 | 183,38 | 180,75 | 180,89 | 180,89 | 2.539.200 |
05 abr 2024 | 183,00 | 184,79 | 181,19 | 183,39 | 183,39 | 2.416.200 |
04 abr 2024 | 180,69 | 183,79 | 180,11 | 180,61 | 180,61 | 3.212.800 |
03 abr 2024 | 179,12 | 182,73 | 177,74 | 180,37 | 180,37 | 4.127.500 |
02 abr 2024 | 173,17 | 177,32 | 172,75 | 177,22 | 177,22 | 3.152.100 |
01 abr 2024 | 170,11 | 173,07 | 167,11 | 172,64 | 172,64 | 2.775.400 |
28 mar 2024 | 168,07 | 171,24 | 166,01 | 170,69 | 170,69 | 3.325.900 |
27 mar 2024 | 168,10 | 169,67 | 165,63 | 167,81 | 167,81 | 3.098.600 |
26 mar 2024 | 168,86 | 170,67 | 166,77 | 167,25 | 167,25 | 3.025.300 |
25 mar 2024 | 170,70 | 172,46 | 168,43 | 168,49 | 168,49 | 2.767.900 |
22 mar 2024 | 170,03 | 171,21 | 168,86 | 169,64 | 169,64 | 3.497.100 |
21 mar 2024 | 170,37 | 171,85 | 168,86 | 170,98 | 170,98 | 3.685.700 |
20 mar 2024 | 166,58 | 171,16 | 166,06 | 169,57 | 169,57 | 3.952.600 |
19 mar 2024 | 166,09 | 168,00 | 165,00 | 167,39 | 167,39 | 3.957.000 |
18 mar 2024 | 165,35 | 167,33 | 163,10 | 166,29 | 166,29 | 4.444.500 |
15 mar 2024 | 161,61 | 166,10 | 161,60 | 163,70 | 163,70 | 9.132.800 |
14 mar 2024 | 159,41 | 161,10 | 157,65 | 159,39 | 159,39 | 3.561.400 |
13 mar 2024 | 154,00 | 160,48 | 154,00 | 158,63 | 158,63 | 4.772.100 |
12 mar 2024 | 150,29 | 152,35 | 148,20 | 150,73 | 150,73 | 2.976.300 |
11 mar 2024 | 148,98 | 151,18 | 147,62 | 150,54 | 150,54 | 2.795.400 |
08 mar 2024 | 148,66 | 150,70 | 148,33 | 149,53 | 149,53 | 2.085.700 |
07 mar 2024 | 145,37 | 150,50 | 143,93 | 149,03 | 149,03 | 3.613.700 |
06 mar 2024 | 145,51 | 145,75 | 142,20 | 144,44 | 144,44 | 2.885.900 |
05 mar 2024 | 144,59 | 147,59 | 143,08 | 144,31 | 144,31 | 2.678.100 |
04 mar 2024 | 143,51 | 147,43 | 142,98 | 144,70 | 144,70 | 4.296.400 |
01 mar 2024 | 142,45 | 144,14 | 142,37 | 143,28 | 143,28 | 2.003.800 |
29 feb 2024 | 139,25 | 141,85 | 138,25 | 141,46 | 141,46 | 4.222.500 |
28 feb 2024 | 142,26 | 142,28 | 138,40 | 139,21 | 139,21 | 3.895.200 |
27 feb 2024 | 146,36 | 146,95 | 142,91 | 142,98 | 142,98 | 3.047.800 |
26 feb 2024 | 141,94 | 147,06 | 141,19 | 145,09 | 145,09 | 3.350.600 |
23 feb 2024 | 139,01 | 141,93 | 138,46 | 141,58 | 141,58 | 2.520.800 |
22 feb 2024 | 136,08 | 139,92 | 134,39 | 139,78 | 139,78 | 3.467.800 |
21 feb 2024 | 135,28 | 137,17 | 135,15 | 137,15 | 137,15 | 3.130.500 |
20 feb 2024 | 139,01 | 139,21 | 134,66 | 135,03 | 135,03 | 4.060.500 |
16 feb 2024 | 142,26 | 142,26 | 139,07 | 139,54 | 139,54 | 3.001.800 |
15 feb 2024 | 140,24 | 143,43 | 140,06 | 141,99 | 141,99 | 2.729.900 |
14 feb 2024 | 142,49 | 143,05 | 138,22 | 141,04 | 141,04 | 4.085.300 |
13 feb 2024 | 142,05 | 142,88 | 139,84 | 141,57 | 141,57 | 2.730.300 |
12 feb 2024 | 143,75 | 144,20 | 142,26 | 142,53 | 142,53 | 2.825.000 |
09 feb 2024 | 141,82 | 143,28 | 141,16 | 143,06 | 143,06 | 3.795.000 |
08 feb 2024 | 141,50 | 142,37 | 140,93 | 141,80 | 141,80 | 2.673.500 |
07 feb 2024 | 138,30 | 141,20 | 137,00 | 141,18 | 141,18 | 3.014.900 |
06 feb 2024 | 140,90 | 143,04 | 137,43 | 137,83 | 137,83 | 7.278.200 |
05 feb 2024 | 137,11 | 141,01 | 135,78 | 140,41 | 140,41 | 3.462.400 |
02 feb 2024 | 138,65 | 139,33 | 135,62 | 137,85 | 137,85 | 3.639.600 |
01 feb 2024 | 139,58 | 141,29 | 133,82 | 138,29 | 138,29 | 4.695.200 |
31 ene 2024 | 141,28 | 142,51 | 138,60 | 138,90 | 138,90 | 4.273.500 |
31 ene 2024 | 1.07 Dividendo | |||||
30 ene 2024 | 137,51 | 142,02 | 137,14 | 141,89 | 140,82 | 4.304.100 |
29 ene 2024 | 138,00 | 138,92 | 136,63 | 138,38 | 137,34 | 3.464.000 |
26 ene 2024 | 134,46 | 137,98 | 133,87 | 137,91 | 136,87 | 5.286.000 |
25 ene 2024 | 133,48 | 135,91 | 131,60 | 134,46 | 133,45 | 5.293.300 |
24 ene 2024 | 130,48 | 130,89 | 129,27 | 130,15 | 129,17 | 3.140.800 |
23 ene 2024 | 128,80 | 130,20 | 127,64 | 129,11 | 128,14 | 2.883.200 |
22 ene 2024 | 127,72 | 129,63 | 126,52 | 129,12 | 128,15 | 2.903.000 |
19 ene 2024 | 126,63 | 128,17 | 125,99 | 128,16 | 127,19 | 2.964.700 |
18 ene 2024 | 125,88 | 126,45 | 124,02 | 125,96 | 125,01 | 2.565.600 |
17 ene 2024 | 127,36 | 128,89 | 125,78 | 126,31 | 125,36 | 2.764.600 |
16 ene 2024 | 132,51 | 135,74 | 129,02 | 129,30 | 128,32 | 3.519.400 |
12 ene 2024 | 130,00 | 131,70 | 129,68 | 131,50 | 130,51 | 3.271.000 |
11 ene 2024 | 125,68 | 128,09 | 125,49 | 128,00 | 127,03 | 2.388.100 |
10 ene 2024 | 127,25 | 127,65 | 124,12 | 124,77 | 123,83 | 2.714.400 |
09 ene 2024 | 128,80 | 128,87 | 126,68 | 127,17 | 126,21 | 2.273.300 |
08 ene 2024 | 126,51 | 129,41 | 124,56 | 129,27 | 128,30 | 2.756.500 |
05 ene 2024 | 130,51 | 131,35 | 128,07 | 129,00 | 128,03 | 2.958.000 |
04 ene 2024 | 134,57 | 135,72 | 130,23 | 130,31 | 129,33 | 2.586.500 |
03 ene 2024 | 130,59 | 135,12 | 130,52 | 133,74 | 132,73 | 3.078.000 |
02 ene 2024 | 130,64 | 131,92 | 130,05 | 130,66 | 129,67 | 2.638.200 |
29 dic 2023 | 130,75 | 131,01 | 129,32 | 130,00 | 129,02 | 1.963.400 |
28 dic 2023 | 131,00 | 132,00 | 129,96 | 130,09 | 129,11 | 1.661.200 |
27 dic 2023 | 132,76 | 133,25 | 131,45 | 131,82 | 130,83 | 1.358.000 |
26 dic 2023 | 132,95 | 134,32 | 132,39 | 133,19 | 132,19 | 1.807.100 |
22 dic 2023 | 133,10 | 134,25 | 132,09 | 132,20 | 131,20 | 2.279.000 |
21 dic 2023 | 132,65 | 133,30 | 130,27 | 131,92 | 130,93 | 2.977.100 |
20 dic 2023 | 134,23 | 136,73 | 132,05 | 132,54 | 131,54 | 4.492.200 |
19 dic 2023 | 131,93 | 134,13 | 130,74 | 133,60 | 132,59 | 3.741.200 |
18 dic 2023 | 130,52 | 132,80 | 130,10 | 131,92 | 130,93 | 3.621.100 |
15 dic 2023 | 126,83 | 128,92 | 126,79 | 128,57 | 127,60 | 9.641.800 |
14 dic 2023 | 126,84 | 129,54 | 126,22 | 129,18 | 128,21 | 4.415.300 |
13 dic 2023 | 120,67 | 124,86 | 120,34 | 124,80 | 123,86 | 4.238.400 |
12 dic 2023 | 122,48 | 122,48 | 120,21 | 120,90 | 119,99 | 4.041.600 |
11 dic 2023 | 122,62 | 124,27 | 121,78 | 123,48 | 122,55 | 3.293.300 |
08 dic 2023 | 123,31 | 124,19 | 122,10 | 122,74 | 121,81 | 2.175.800 |
07 dic 2023 | 123,42 | 124,71 | 121,75 | 122,07 | 121,15 | 3.277.700 |
06 dic 2023 | 124,65 | 124,65 | 122,51 | 122,73 | 121,80 | 3.454.000 |
05 dic 2023 | 126,51 | 128,90 | 125,51 | 125,65 | 124,70 | 3.128.600 |
04 dic 2023 | 124,78 | 127,09 | 124,13 | 126,46 | 125,51 | 2.960.000 |
01 dic 2023 | 125,00 | 128,33 | 125,00 | 126,38 | 125,43 | 2.514.800 |
30 nov 2023 | 124,97 | 126,19 | 122,94 | 125,36 | 124,41 | 4.460.700 |
29 nov 2023 | 126,52 | 127,43 | 123,40 | 124,08 | 123,14 | 3.180.500 |
28 nov 2023 | 125,78 | 127,11 | 125,08 | 125,24 | 124,30 | 2.045.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |