Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 sept 2024 | 167,04 | 167,04 | 167,04 | 167,04 | 167,04 | - |
16 sept 2024 | 167,04 | 167,04 | 167,04 | 167,04 | 167,04 | 100 |
13 sept 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | 1400 |
13 sept 2024 | 0.604 Dividendo | |||||
12 sept 2024 | 167,55 | 167,55 | 167,41 | 167,41 | 166,81 | 200 |
11 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
10 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
09 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
06 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | 1900 |
05 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
04 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
03 sept 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | - |
30 ago 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 160,97 | 700 |
29 ago 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 162,97 | - |
28 ago 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 162,97 | - |
27 ago 2024 | 163,10 | 163,56 | 163,10 | 163,56 | 162,97 | 300 |
26 ago 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 157,77 | - |
23 ago 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 157,77 | 2500 |
22 ago 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 157,77 | - |
21 ago 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 157,77 | - |
20 ago 2024 | 158,38 | 158,38 | 158,34 | 158,34 | 157,77 | 1100 |
19 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
16 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
15 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
14 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
13 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
12 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
09 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
08 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
07 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
06 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
05 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | - |
02 ago 2024 | 152,48 | 152,48 | 152,48 | 152,48 | 151,93 | 900 |
01 ago 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 153,47 | - |
31 jul 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 153,47 | - |
30 jul 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 153,47 | 100 |
29 jul 2024 | 154,67 | 154,67 | 154,67 | 154,67 | 154,11 | 100 |
26 jul 2024 | 154,58 | 154,58 | 154,58 | 154,58 | 154,02 | 100 |
25 jul 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,15 | 300 |
24 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
23 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
22 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
19 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
18 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
17 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | 700 |
16 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
15 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
12 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
11 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | 100 |
10 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
09 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | 24.000 |
08 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
05 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
03 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | - |
02 jul 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,46 | 100 |
01 jul 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,45 | - |
28 jun 2024 | 143,77 | 143,97 | 143,72 | 143,97 | 143,45 | 300 |
27 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 142,58 | - |
26 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 142,58 | - |
25 jun 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 142,58 | 200 |
24 jun 2024 | 140,56 | 140,56 | 140,56 | 140,56 | 140,05 | 100 |
21 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,74 | - |
20 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,74 | 900 |
18 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,74 | 3100 |
17 jun 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,74 | 200 |
14 jun 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,29 | 2900 |
14 jun 2024 | 0.597 Dividendo | |||||
13 jun 2024 | 141,13 | 141,13 | 141,13 | 141,13 | 140,03 | - |
12 jun 2024 | 142,53 | 142,53 | 141,13 | 141,13 | 140,03 | 200 |
11 jun 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,24 | - |
10 jun 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,24 | 200 |
07 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | - |
06 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | 1300 |
05 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | - |
04 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | - |
03 jun 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | 5600 |
31 may 2024 | 141,69 | 141,69 | 141,69 | 141,69 | 140,58 | 15.000 |
30 may 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 140,52 | 2300 |
29 may 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 139,16 | 6100 |
28 may 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 142,02 | 5200 |
24 may 2024 | 143,88 | 143,88 | 143,11 | 143,14 | 142,02 | 1500 |
23 may 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 140,66 | 5700 |
22 may 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 140,66 | 6000 |
21 may 2024 | 140,67 | 140,67 | 140,67 | 140,67 | 139,57 | 100 |
20 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | - |
17 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | - |
16 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | - |
15 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | - |
14 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | - |
13 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | 12.200 |
10 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | 3200 |
09 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | 8600 |
08 may 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 135,41 | 35.600 |
07 may 2024 | 137,59 | 137,59 | 136,48 | 136,48 | 135,41 | 400 |
06 may 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 133,77 | 300 |
03 may 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 133,77 | 900 |
02 may 2024 | 134,83 | 134,83 | 134,80 | 134,82 | 133,77 | 1800 |
01 may 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 132,13 | 1900 |
30 abr 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 132,13 | 18.800 |
29 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 131,91 | 3000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |