Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 174,94 | 177,10 | 174,69 | 175,91 | 175,91 | 3.313.426 |
25 abr 2024 | 171,55 | 174,71 | 170,83 | 174,34 | 174,34 | 5.350.600 |
24 abr 2024 | 175,12 | 175,63 | 172,94 | 174,19 | 174,19 | 4.474.300 |
23 abr 2024 | 171,48 | 173,04 | 170,63 | 172,54 | 172,54 | 3.944.700 |
22 abr 2024 | 170,12 | 171,37 | 168,90 | 170,51 | 170,51 | 4.475.100 |
19 abr 2024 | 171,26 | 171,65 | 169,09 | 169,76 | 169,76 | 6.790.400 |
18 abr 2024 | 172,65 | 173,36 | 170,79 | 171,26 | 171,26 | 4.705.900 |
17 abr 2024 | 174,01 | 174,19 | 171,62 | 172,33 | 172,33 | 6.208.400 |
16 abr 2024 | 173,26 | 174,14 | 172,35 | 173,17 | 173,17 | 6.435.400 |
15 abr 2024 | 178,40 | 178,53 | 174,00 | 174,16 | 174,16 | 5.568.400 |
12 abr 2024 | 178,63 | 178,75 | 176,53 | 177,11 | 177,11 | 5.364.500 |
11 abr 2024 | 179,20 | 180,68 | 177,70 | 180,03 | 180,03 | 4.216.700 |
10 abr 2024 | 178,44 | 179,32 | 177,76 | 178,59 | 178,59 | 5.403.000 |
09 abr 2024 | 181,43 | 181,49 | 179,88 | 181,39 | 181,39 | 4.281.100 |
08 abr 2024 | 179,90 | 181,13 | 179,76 | 180,54 | 180,54 | 4.147.900 |
05 abr 2024 | 178,44 | 180,00 | 178,07 | 178,84 | 178,84 | 5.040.900 |
04 abr 2024 | 181,32 | 182,00 | 177,83 | 177,85 | 177,85 | 4.825.300 |
03 abr 2024 | 178,82 | 180,59 | 178,82 | 179,96 | 179,96 | 5.082.600 |
02 abr 2024 | 179,58 | 179,92 | 179,02 | 179,83 | 179,83 | 6.135.200 |
01 abr 2024 | 184,09 | 184,29 | 181,85 | 182,52 | 182,52 | 4.970.900 |
28 mar 2024 | 184,23 | 184,77 | 183,83 | 183,89 | 183,89 | 2.979.100 |
27 mar 2024 | 183,77 | 184,48 | 182,87 | 184,46 | 184,46 | 2.906.000 |
26 mar 2024 | 183,29 | 184,05 | 182,23 | 182,35 | 182,35 | 2.693.900 |
25 mar 2024 | 182,01 | 183,06 | 182,01 | 182,12 | 182,12 | 2.832.300 |
22 mar 2024 | 182,41 | 183,21 | 182,03 | 182,72 | 182,72 | 2.859.300 |
21 mar 2024 | 184,54 | 185,22 | 184,24 | 184,33 | 184,33 | 3.573.200 |
20 mar 2024 | 180,92 | 183,29 | 180,77 | 183,26 | 183,26 | 4.248.700 |
19 mar 2024 | 178,98 | 180,66 | 178,73 | 180,57 | 180,57 | 3.812.100 |
18 mar 2024 | 179,45 | 179,87 | 178,20 | 179,02 | 179,02 | 4.256.400 |
18 mar 2024 | 0.387 Dividendo | |||||
15 mar 2024 | 178,63 | 179,84 | 177,57 | 178,05 | 177,66 | 4.933.600 |
14 mar 2024 | 181,20 | 181,38 | 178,87 | 179,84 | 179,45 | 5.405.200 |
13 mar 2024 | 180,92 | 182,13 | 180,71 | 180,99 | 180,60 | 2.858.500 |
12 mar 2024 | 180,42 | 182,07 | 179,21 | 181,37 | 180,98 | 3.953.200 |
11 mar 2024 | 179,81 | 180,53 | 179,37 | 179,82 | 179,43 | 4.153.200 |
08 mar 2024 | 181,40 | 182,13 | 179,71 | 180,31 | 179,92 | 6.231.800 |
07 mar 2024 | 180,10 | 181,72 | 180,06 | 180,98 | 180,59 | 3.356.700 |
06 mar 2024 | 180,96 | 181,44 | 179,10 | 179,61 | 179,22 | 4.649.800 |
05 mar 2024 | 181,35 | 181,68 | 179,63 | 180,25 | 179,86 | 6.470.900 |
04 mar 2024 | 184,11 | 184,73 | 182,47 | 182,52 | 182,12 | 5.668.400 |
01 mar 2024 | 184,25 | 185,29 | 183,31 | 185,02 | 184,62 | 5.532.900 |
29 feb 2024 | 183,82 | 184,84 | 182,88 | 184,41 | 184,01 | 4.135.200 |
28 feb 2024 | 182,15 | 184,04 | 182,05 | 183,17 | 182,77 | 3.704.400 |
27 feb 2024 | 182,67 | 183,30 | 181,77 | 182,45 | 182,05 | 2.926.200 |
26 feb 2024 | 181,82 | 182,73 | 181,57 | 181,85 | 181,45 | 3.525.800 |
23 feb 2024 | 181,40 | 182,21 | 181,00 | 181,29 | 180,90 | 3.787.900 |
22 feb 2024 | 180,24 | 182,40 | 179,92 | 182,11 | 181,71 | 4.400.000 |
21 feb 2024 | 177,91 | 179,48 | 177,47 | 178,64 | 178,25 | 4.443.100 |
20 feb 2024 | 177,38 | 178,01 | 176,21 | 177,33 | 176,94 | 4.378.200 |
16 feb 2024 | 179,31 | 180,07 | 177,92 | 179,02 | 178,63 | 4.256.100 |
15 feb 2024 | 178,39 | 180,10 | 177,92 | 180,09 | 179,70 | 5.283.800 |
14 feb 2024 | 176,84 | 178,11 | 175,87 | 178,03 | 177,64 | 5.780.500 |
13 feb 2024 | 176,13 | 177,17 | 175,23 | 176,17 | 175,79 | 7.400.700 |
12 feb 2024 | 179,96 | 180,88 | 179,41 | 179,75 | 179,36 | 3.020.100 |
09 feb 2024 | 178,48 | 180,19 | 178,07 | 179,90 | 179,51 | 4.792.400 |
08 feb 2024 | 177,97 | 178,74 | 177,63 | 178,63 | 178,24 | 4.050.000 |
07 feb 2024 | 176,86 | 178,51 | 176,44 | 177,85 | 177,46 | 3.898.200 |
06 feb 2024 | 174,07 | 175,92 | 174,07 | 175,88 | 175,50 | 4.686.800 |
05 feb 2024 | 175,50 | 175,50 | 172,76 | 174,82 | 174,44 | 6.673.100 |
02 feb 2024 | 175,40 | 178,04 | 174,56 | 177,32 | 176,93 | 10.381.900 |
01 feb 2024 | 171,72 | 174,26 | 171,12 | 174,21 | 173,83 | 7.341.100 |
31 ene 2024 | 172,98 | 173,91 | 170,77 | 170,92 | 170,55 | 6.831.900 |
30 ene 2024 | 174,48 | 174,92 | 173,76 | 174,09 | 173,71 | 3.137.200 |
29 ene 2024 | 172,03 | 174,22 | 171,73 | 174,19 | 173,81 | 3.690.600 |
26 ene 2024 | 171,63 | 172,55 | 171,03 | 171,68 | 171,31 | 3.488.900 |
25 ene 2024 | 171,41 | 171,55 | 169,72 | 170,90 | 170,53 | 5.546.400 |
24 ene 2024 | 174,85 | 175,03 | 172,91 | 173,04 | 172,66 | 4.311.100 |
23 ene 2024 | 174,29 | 174,87 | 172,82 | 173,70 | 173,32 | 3.553.600 |
22 ene 2024 | 175,27 | 175,77 | 173,34 | 174,12 | 173,74 | 5.592.100 |
19 ene 2024 | 173,49 | 175,24 | 172,45 | 174,89 | 174,51 | 4.891.400 |
18 ene 2024 | 173,06 | 173,43 | 171,32 | 173,22 | 172,84 | 4.963.000 |
17 ene 2024 | 171,93 | 172,30 | 170,96 | 172,24 | 171,87 | 3.980.900 |
16 ene 2024 | 172,91 | 174,44 | 172,40 | 173,76 | 173,38 | 4.488.100 |
12 ene 2024 | 175,35 | 176,15 | 173,63 | 173,96 | 173,58 | 3.722.200 |
11 ene 2024 | 176,11 | 176,67 | 174,24 | 176,08 | 175,70 | 4.296.000 |
10 ene 2024 | 175,18 | 176,74 | 175,14 | 176,31 | 175,93 | 3.812.200 |
09 ene 2024 | 174,28 | 175,16 | 173,83 | 174,91 | 174,53 | 4.165.000 |
08 ene 2024 | 172,92 | 175,76 | 172,88 | 175,56 | 175,18 | 4.071.300 |
05 ene 2024 | 171,91 | 174,03 | 171,84 | 172,62 | 172,24 | 6.042.200 |
04 ene 2024 | 172,87 | 174,49 | 172,29 | 172,35 | 171,98 | 5.957.500 |
03 ene 2024 | 175,97 | 176,06 | 173,50 | 173,57 | 173,19 | 7.761.400 |
02 ene 2024 | 178,25 | 178,33 | 176,47 | 177,15 | 176,76 | 7.684.800 |
29 dic 2023 | 179,99 | 180,29 | 178,20 | 178,81 | 178,42 | 4.133.200 |
28 dic 2023 | 181,12 | 181,46 | 179,78 | 179,92 | 179,53 | 2.804.400 |
27 dic 2023 | 180,47 | 181,33 | 180,38 | 180,86 | 180,47 | 3.747.900 |
26 dic 2023 | 179,88 | 180,47 | 179,53 | 180,24 | 179,85 | 2.740.400 |
22 dic 2023 | 180,09 | 180,86 | 178,74 | 179,48 | 179,09 | 4.261.400 |
21 dic 2023 | 179,98 | 180,87 | 178,97 | 180,81 | 180,42 | 3.927.500 |
20 dic 2023 | 180,60 | 182,19 | 178,06 | 178,10 | 177,71 | 4.310.800 |
19 dic 2023 | 180,61 | 181,88 | 180,57 | 181,41 | 181,02 | 3.597.000 |
18 dic 2023 | 179,46 | 180,57 | 179,10 | 180,00 | 179,61 | 3.859.700 |
18 dic 2023 | 0.32 Dividendo | |||||
15 dic 2023 | 178,88 | 179,65 | 178,29 | 179,21 | 178,50 | 5.629.100 |
14 dic 2023 | 178,01 | 179,55 | 177,33 | 178,84 | 178,13 | 7.644.400 |
13 dic 2023 | 174,13 | 176,66 | 172,77 | 176,47 | 175,77 | 5.449.200 |
12 dic 2023 | 173,46 | 174,31 | 172,77 | 174,19 | 173,50 | 3.705.700 |
11 dic 2023 | 172,99 | 173,87 | 172,46 | 173,65 | 172,96 | 9.446.200 |
08 dic 2023 | 171,53 | 173,52 | 171,40 | 173,19 | 172,50 | 4.048.200 |
07 dic 2023 | 171,68 | 172,71 | 171,13 | 172,40 | 171,72 | 3.690.100 |
06 dic 2023 | 172,02 | 172,86 | 170,86 | 170,99 | 170,31 | 6.114.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |