Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 155,38 | 155,96 | 153,95 | 154,12 | 154,12 | 384.002 |
27 mar 2024 | 152,00 | 155,37 | 151,99 | 155,28 | 155,28 | 763.700 |
26 mar 2024 | 151,04 | 152,00 | 150,46 | 151,45 | 151,45 | 289.100 |
25 mar 2024 | 149,51 | 152,45 | 148,63 | 151,49 | 151,49 | 400.000 |
22 mar 2024 | 149,31 | 149,34 | 147,58 | 148,57 | 148,57 | 236.300 |
21 mar 2024 | 149,86 | 151,20 | 148,71 | 149,24 | 149,24 | 236.100 |
20 mar 2024 | 148,14 | 149,37 | 147,96 | 149,17 | 149,17 | 168.700 |
19 mar 2024 | 147,86 | 148,78 | 147,56 | 147,92 | 147,92 | 193.300 |
18 mar 2024 | 148,48 | 149,48 | 147,25 | 147,52 | 147,52 | 274.600 |
15 mar 2024 | 144,29 | 149,69 | 144,29 | 148,14 | 148,14 | 868.300 |
14 mar 2024 | 147,14 | 147,63 | 144,53 | 145,16 | 145,16 | 200.000 |
13 mar 2024 | 145,79 | 146,94 | 145,31 | 146,79 | 146,79 | 210.000 |
12 mar 2024 | 147,70 | 148,71 | 144,13 | 145,70 | 145,70 | 302.900 |
11 mar 2024 | 147,38 | 148,48 | 145,27 | 148,20 | 148,20 | 349.900 |
08 mar 2024 | 150,00 | 151,30 | 147,25 | 147,46 | 147,46 | 368.000 |
07 mar 2024 | 148,97 | 149,57 | 147,68 | 149,42 | 149,42 | 329.200 |
06 mar 2024 | 144,30 | 148,73 | 144,04 | 148,37 | 148,37 | 435.300 |
05 mar 2024 | 144,38 | 145,82 | 143,03 | 143,43 | 143,43 | 240.700 |
04 mar 2024 | 143,43 | 145,04 | 142,71 | 144,61 | 144,61 | 262.900 |
01 mar 2024 | 141,04 | 143,46 | 140,43 | 142,15 | 142,15 | 401.700 |
29 feb 2024 | 141,52 | 142,46 | 140,63 | 141,49 | 141,49 | 325.000 |
28 feb 2024 | 137,43 | 140,74 | 136,25 | 140,60 | 140,60 | 310.100 |
27 feb 2024 | 138,66 | 138,68 | 136,51 | 137,67 | 137,67 | 346.200 |
26 feb 2024 | 138,95 | 139,26 | 137,59 | 138,39 | 138,39 | 348.600 |
23 feb 2024 | 139,56 | 139,99 | 138,41 | 139,26 | 139,26 | 168.500 |
22 feb 2024 | 138,23 | 139,32 | 138,12 | 139,05 | 139,05 | 330.000 |
21 feb 2024 | 137,15 | 138,42 | 137,15 | 138,00 | 138,00 | 332.600 |
20 feb 2024 | 137,53 | 138,22 | 136,55 | 137,50 | 137,50 | 191.100 |
16 feb 2024 | 137,95 | 139,32 | 137,51 | 137,70 | 137,70 | 248.500 |
16 feb 2024 | 0.25 Dividendo | |||||
15 feb 2024 | 138,26 | 139,07 | 137,68 | 138,31 | 138,06 | 249.400 |
14 feb 2024 | 137,25 | 137,90 | 135,93 | 137,61 | 137,36 | 447.200 |
13 feb 2024 | 136,51 | 137,81 | 134,82 | 136,06 | 135,81 | 271.700 |
12 feb 2024 | 137,65 | 138,32 | 137,44 | 137,76 | 137,51 | 233.700 |
09 feb 2024 | 137,69 | 138,15 | 135,90 | 137,90 | 137,65 | 299.600 |
08 feb 2024 | 137,82 | 138,41 | 137,29 | 137,68 | 137,43 | 201.100 |
07 feb 2024 | 137,63 | 139,09 | 136,56 | 137,82 | 137,57 | 257.900 |
06 feb 2024 | 136,44 | 136,92 | 135,38 | 136,77 | 136,52 | 215.500 |
05 feb 2024 | 135,56 | 136,41 | 133,56 | 136,03 | 135,78 | 281.000 |
02 feb 2024 | 138,39 | 139,06 | 136,00 | 136,26 | 136,01 | 582.500 |
01 feb 2024 | 137,88 | 138,97 | 136,13 | 138,39 | 138,14 | 459.000 |
31 ene 2024 | 141,46 | 141,46 | 137,51 | 137,77 | 137,52 | 550.700 |
30 ene 2024 | 149,96 | 150,00 | 140,46 | 141,48 | 141,22 | 927.000 |
29 ene 2024 | 139,85 | 143,00 | 139,15 | 142,72 | 142,46 | 849.100 |
26 ene 2024 | 136,50 | 139,85 | 136,50 | 139,30 | 139,05 | 486.600 |
25 ene 2024 | 139,62 | 139,62 | 134,79 | 136,32 | 136,07 | 384.000 |
24 ene 2024 | 137,91 | 138,73 | 135,13 | 135,56 | 135,31 | 300.300 |
23 ene 2024 | 136,57 | 137,95 | 136,56 | 137,39 | 137,14 | 220.700 |
22 ene 2024 | 136,41 | 137,57 | 135,98 | 136,20 | 135,95 | 307.500 |
19 ene 2024 | 136,11 | 136,84 | 135,45 | 136,22 | 135,97 | 353.600 |
18 ene 2024 | 135,43 | 137,12 | 134,66 | 135,87 | 135,62 | 205.000 |
17 ene 2024 | 134,95 | 136,56 | 134,03 | 135,37 | 135,13 | 151.600 |
16 ene 2024 | 138,93 | 139,24 | 135,60 | 136,25 | 136,00 | 320.200 |
12 ene 2024 | 139,00 | 139,82 | 138,03 | 139,45 | 139,20 | 254.800 |
11 ene 2024 | 136,51 | 138,45 | 135,72 | 137,96 | 137,71 | 405.600 |
10 ene 2024 | 137,36 | 138,88 | 136,30 | 136,97 | 136,72 | 397.800 |
09 ene 2024 | 132,29 | 133,33 | 131,69 | 133,29 | 133,05 | 103.500 |
08 ene 2024 | 132,65 | 133,43 | 131,79 | 133,37 | 133,13 | 151.200 |
05 ene 2024 | 132,66 | 133,45 | 132,02 | 133,18 | 132,94 | 398.600 |
04 ene 2024 | 132,51 | 134,41 | 131,12 | 133,09 | 132,85 | 316.900 |
03 ene 2024 | 134,09 | 134,74 | 132,59 | 132,61 | 132,37 | 368.000 |
02 ene 2024 | 135,26 | 136,13 | 134,18 | 134,98 | 134,74 | 264.400 |
29 dic 2023 | 136,02 | 137,29 | 135,86 | 136,13 | 135,88 | 199.000 |
28 dic 2023 | 136,04 | 136,49 | 135,39 | 136,38 | 136,13 | 192.400 |
27 dic 2023 | 136,29 | 136,29 | 135,22 | 136,03 | 135,78 | 128.300 |
26 dic 2023 | 134,90 | 136,16 | 134,90 | 135,40 | 135,16 | 342.400 |
22 dic 2023 | 134,54 | 135,85 | 134,54 | 135,11 | 134,87 | 190.400 |
21 dic 2023 | 135,72 | 135,90 | 133,59 | 134,51 | 134,27 | 196.300 |
20 dic 2023 | 136,53 | 137,95 | 134,94 | 134,98 | 134,74 | 252.600 |
19 dic 2023 | 135,81 | 136,83 | 135,12 | 136,53 | 136,28 | 333.300 |
18 dic 2023 | 136,00 | 136,58 | 134,88 | 135,77 | 135,52 | 303.500 |
15 dic 2023 | 140,73 | 140,73 | 135,19 | 135,67 | 135,42 | 1.027.100 |
14 dic 2023 | 137,90 | 139,45 | 134,68 | 136,06 | 135,81 | 386.200 |
13 dic 2023 | 135,95 | 137,68 | 135,79 | 137,55 | 137,30 | 426.200 |
12 dic 2023 | 134,29 | 137,80 | 133,87 | 136,07 | 135,82 | 516.200 |
11 dic 2023 | 133,62 | 135,36 | 133,34 | 133,54 | 133,30 | 264.100 |
08 dic 2023 | 133,81 | 134,55 | 132,44 | 133,55 | 133,31 | 322.100 |
07 dic 2023 | 135,70 | 136,10 | 132,57 | 133,53 | 133,29 | 601.200 |
06 dic 2023 | 136,68 | 138,22 | 134,72 | 134,81 | 134,57 | 358.400 |
05 dic 2023 | 137,91 | 139,25 | 136,15 | 136,19 | 135,94 | 495.900 |
04 dic 2023 | 135,18 | 138,56 | 134,51 | 138,56 | 138,31 | 417.100 |
01 dic 2023 | 134,72 | 137,02 | 134,32 | 135,49 | 135,25 | 380.700 |
30 nov 2023 | 129,96 | 136,84 | 129,96 | 135,18 | 134,94 | 1.228.100 |
29 nov 2023 | 131,58 | 132,36 | 129,47 | 129,53 | 129,30 | 323.200 |
28 nov 2023 | 131,34 | 132,82 | 130,55 | 130,63 | 130,39 | 244.200 |
27 nov 2023 | 132,74 | 132,74 | 131,16 | 131,66 | 131,42 | 303.300 |
24 nov 2023 | 132,72 | 133,20 | 132,48 | 132,99 | 132,75 | 121.800 |
22 nov 2023 | 131,76 | 133,10 | 130,72 | 132,16 | 131,92 | 276.800 |
21 nov 2023 | 130,31 | 131,99 | 128,52 | 131,45 | 131,21 | 407.800 |
20 nov 2023 | 131,11 | 133,26 | 129,92 | 130,42 | 130,18 | 642.900 |
17 nov 2023 | 130,60 | 132,79 | 126,31 | 130,76 | 130,52 | 703.400 |
17 nov 2023 | 0.22 Dividendo | |||||
16 nov 2023 | 134,12 | 135,46 | 132,90 | 133,52 | 133,06 | 553.200 |
15 nov 2023 | 135,01 | 136,31 | 134,50 | 134,64 | 134,18 | 485.100 |
14 nov 2023 | 136,00 | 136,70 | 134,39 | 134,99 | 134,52 | 505.200 |
13 nov 2023 | 135,00 | 135,86 | 134,59 | 134,79 | 134,32 | 323.600 |
10 nov 2023 | 132,65 | 135,26 | 132,64 | 135,06 | 134,59 | 281.000 |
09 nov 2023 | 131,41 | 133,88 | 130,76 | 132,18 | 131,72 | 271.500 |
08 nov 2023 | 130,02 | 131,14 | 129,80 | 130,83 | 130,38 | 149.300 |
07 nov 2023 | 130,69 | 131,29 | 129,90 | 130,02 | 129,57 | 148.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |