Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 159,68 | 160,12 | 159,68 | 160,12 | 160,12 | 50 |
15 may 2024 | 155,76 | 159,98 | 155,76 | 158,52 | 158,52 | 168 |
14 may 2024 | 155,32 | 157,04 | 155,32 | 155,66 | 155,66 | 68 |
13 may 2024 | 156,60 | 157,96 | 155,62 | 155,62 | 155,62 | 7 |
10 may 2024 | 156,22 | 157,46 | 155,50 | 157,44 | 157,44 | 50 |
09 may 2024 | 152,98 | 153,74 | 152,98 | 153,74 | 153,74 | 150 |
08 may 2024 | 156,46 | 157,00 | 152,94 | 152,94 | 152,94 | 29 |
07 may 2024 | 153,94 | 157,06 | 153,94 | 157,06 | 157,06 | 55 |
06 may 2024 | 155,76 | 156,26 | 153,02 | 153,02 | 153,02 | 168 |
03 may 2024 | 156,30 | 156,30 | 155,48 | 155,86 | 155,86 | - |
02 may 2024 | 149,60 | 157,94 | 149,60 | 156,06 | 156,06 | 16 |
30 abr 2024 | 149,54 | 150,26 | 148,48 | 148,48 | 148,48 | 66 |
29 abr 2024 | 148,02 | 153,04 | 148,02 | 148,68 | 148,68 | 210 |
26 abr 2024 | 142,90 | 148,50 | 142,90 | 148,50 | 148,50 | 71 |
25 abr 2024 | 140,78 | 140,94 | 140,78 | 140,94 | 140,94 | 16 |
24 abr 2024 | 139,56 | 141,04 | 139,56 | 140,66 | 140,66 | 34 |
23 abr 2024 | 136,34 | 139,32 | 136,34 | 138,58 | 138,58 | 175 |
22 abr 2024 | 138,08 | 138,70 | 136,62 | 136,62 | 136,62 | 35 |
19 abr 2024 | 140,76 | 140,76 | 136,68 | 137,22 | 137,22 | - |
18 abr 2024 | 141,84 | 143,48 | 141,84 | 143,48 | 143,48 | - |
18 abr 2024 | 0.432 Dividendo | |||||
17 abr 2024 | 143,82 | 144,82 | 142,06 | 142,60 | 142,17 | 62 |
16 abr 2024 | 142,58 | 144,38 | 142,42 | 144,02 | 143,58 | 35 |
15 abr 2024 | 141,08 | 143,02 | 141,08 | 141,52 | 141,09 | - |
12 abr 2024 | 151,70 | 151,70 | 140,42 | 140,48 | 140,05 | 147 |
11 abr 2024 | 151,48 | 152,90 | 151,22 | 151,76 | 151,30 | 13 |
10 abr 2024 | 154,06 | 154,06 | 151,46 | 151,46 | 151,00 | - |
09 abr 2024 | 152,20 | 152,20 | 151,90 | 152,00 | 151,54 | - |
08 abr 2024 | 153,10 | 154,28 | 152,10 | 152,10 | 151,64 | 250 |
05 abr 2024 | 152,66 | 153,30 | 152,66 | 153,30 | 152,84 | 40 |
04 abr 2024 | 150,10 | 150,10 | 150,10 | 150,10 | 149,65 | - |
03 abr 2024 | 152,46 | 152,46 | 152,46 | 152,46 | 152,00 | - |
02 abr 2024 | 157,12 | 157,12 | 153,88 | 153,88 | 153,41 | 56 |
28 mar 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 154,93 | - |
27 mar 2024 | 152,15 | 154,15 | 152,15 | 154,15 | 153,68 | - |
26 mar 2024 | 153,55 | 153,55 | 153,05 | 153,05 | 152,59 | - |
25 mar 2024 | 154,60 | 154,60 | 154,00 | 154,05 | 153,58 | 23 |
22 mar 2024 | 155,05 | 156,00 | 155,05 | 155,75 | 155,28 | - |
21 mar 2024 | 155,25 | 157,70 | 155,25 | 156,85 | 156,37 | 52 |
20 mar 2024 | 158,00 | 158,00 | 156,00 | 156,00 | 155,53 | - |
19 mar 2024 | 155,95 | 158,30 | 155,95 | 158,30 | 157,82 | - |
18 mar 2024 | 161,20 | 161,20 | 156,55 | 156,55 | 156,08 | 66 |
15 mar 2024 | 158,55 | 158,95 | 158,55 | 158,95 | 158,47 | 10 |
14 mar 2024 | 159,60 | 159,60 | 158,05 | 158,90 | 158,42 | 266 |
13 mar 2024 | 164,70 | 164,85 | 161,20 | 161,20 | 160,71 | 100 |
12 mar 2024 | 166,60 | 166,60 | 165,45 | 165,45 | 164,95 | - |
11 mar 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,40 | - |
08 mar 2024 | 165,35 | 166,40 | 165,35 | 166,40 | 165,90 | - |
07 mar 2024 | 168,05 | 168,05 | 166,00 | 166,00 | 165,50 | - |
06 mar 2024 | 170,15 | 170,15 | 168,25 | 168,30 | 167,79 | - |
05 mar 2024 | 172,30 | 172,30 | 170,05 | 170,55 | 170,03 | - |
04 mar 2024 | 175,20 | 175,20 | 172,20 | 172,70 | 172,18 | - |
01 mar 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 182,74 | - |
29 feb 2024 | 184,00 | 184,60 | 184,00 | 184,60 | 184,04 | 6 |
28 feb 2024 | 183,25 | 183,25 | 183,10 | 183,10 | 182,55 | - |
27 feb 2024 | 181,05 | 181,05 | 180,75 | 180,75 | 180,20 | - |
26 feb 2024 | 181,55 | 181,95 | 181,55 | 181,95 | 181,40 | 28 |
23 feb 2024 | 181,35 | 181,70 | 181,35 | 181,70 | 181,15 | - |
22 feb 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 173,17 | - |
21 feb 2024 | 172,05 | 172,05 | 172,05 | 172,05 | 171,53 | - |
20 feb 2024 | 176,25 | 176,25 | 173,55 | 173,55 | 173,02 | 10 |
19 feb 2024 | 175,75 | 175,75 | 175,75 | 175,75 | 175,22 | 3 |
16 feb 2024 | 175,60 | 176,00 | 175,60 | 175,60 | 175,07 | - |
15 feb 2024 | 171,45 | 174,80 | 171,45 | 174,80 | 174,27 | - |
14 feb 2024 | 170,90 | 170,90 | 170,90 | 170,90 | 170,38 | - |
13 feb 2024 | 181,95 | 181,95 | 170,20 | 175,00 | 174,47 | 143 |
12 feb 2024 | 182,35 | 184,65 | 182,35 | 184,65 | 184,09 | 30 |
09 feb 2024 | 181,10 | 182,90 | 181,10 | 182,90 | 182,35 | 15 |
08 feb 2024 | 182,40 | 182,40 | 180,95 | 180,95 | 180,40 | - |
07 feb 2024 | 181,85 | 182,15 | 181,65 | 182,15 | 181,60 | 100 |
06 feb 2024 | 176,40 | 181,15 | 176,40 | 181,00 | 180,45 | 200 |
05 feb 2024 | 174,75 | 175,70 | 174,75 | 175,70 | 175,17 | - |
02 feb 2024 | 173,55 | 173,55 | 173,15 | 173,15 | 172,63 | 20 |
01 feb 2024 | 173,65 | 174,60 | 173,65 | 174,00 | 173,47 | 5 |
31 ene 2024 | 176,55 | 176,55 | 176,40 | 176,40 | 175,87 | 1 |
30 ene 2024 | 177,50 | 177,50 | 177,50 | 177,50 | 176,96 | - |
29 ene 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,47 | - |
26 ene 2024 | 171,95 | 176,50 | 171,95 | 176,50 | 175,97 | - |
25 ene 2024 | 171,05 | 171,65 | 170,90 | 171,50 | 170,98 | 61 |
24 ene 2024 | 172,90 | 173,35 | 170,85 | 171,15 | 170,63 | 19 |
23 ene 2024 | 174,75 | 174,75 | 172,75 | 172,75 | 172,23 | - |
22 ene 2024 | 172,45 | 176,95 | 172,45 | 175,25 | 174,72 | 30 |
19 ene 2024 | 174,60 | 175,85 | 174,60 | 175,85 | 175,32 | 5 |
18 ene 2024 | 174,30 | 175,05 | 174,00 | 175,05 | 174,52 | - |
18 ene 2024 | 0.432 Dividendo | |||||
17 ene 2024 | 176,55 | 176,55 | 174,35 | 175,05 | 174,09 | - |
16 ene 2024 | 182,70 | 182,70 | 178,05 | 178,05 | 177,07 | - |
15 ene 2024 | 182,50 | 183,00 | 182,50 | 183,00 | 182,00 | 54 |
12 ene 2024 | 178,75 | 179,55 | 178,75 | 179,55 | 178,56 | - |
11 ene 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 179,86 | - |
10 ene 2024 | 178,70 | 180,55 | 178,70 | 180,55 | 179,56 | - |
09 ene 2024 | 178,35 | 178,45 | 178,25 | 178,45 | 177,47 | - |
08 ene 2024 | 176,95 | 177,60 | 176,85 | 177,00 | 176,03 | 15 |
05 ene 2024 | 177,05 | 177,65 | 176,85 | 176,85 | 175,88 | - |
04 ene 2024 | 176,30 | 177,20 | 176,30 | 176,45 | 175,48 | - |
03 ene 2024 | 178,80 | 178,80 | 177,15 | 177,15 | 176,18 | - |
02 ene 2024 | 178,65 | 179,45 | 178,40 | 179,45 | 178,46 | - |
29 dic 2023 | 177,80 | 177,80 | 175,60 | 175,60 | 174,64 | 322 |
28 dic 2023 | 176,75 | 177,25 | 176,75 | 177,25 | 176,28 | - |
27 dic 2023 | 176,80 | 177,15 | 176,00 | 176,05 | 175,08 | 2 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |