Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 168,62 | 169,95 | 167,45 | 169,95 | 169,95 | 276 |
25 jun 2024 | 169,00 | 169,00 | 167,88 | 167,88 | 167,88 | 37 |
24 jun 2024 | 169,18 | 170,75 | 168,25 | 170,28 | 170,28 | 51 |
21 jun 2024 | 169,41 | 169,51 | 168,74 | 169,41 | 169,41 | 3 |
20 jun 2024 | 168,30 | 170,88 | 168,30 | 170,72 | 170,72 | 88 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 169,00 | 34 |
17 jun 2024 | 167,21 | 167,21 | 165,81 | 165,81 | 165,81 | 266 |
14 jun 2024 | 167,21 | 167,88 | 166,93 | 167,88 | 167,88 | 402 |
13 jun 2024 | 168,20 | 168,20 | 166,11 | 167,81 | 167,81 | 360 |
12 jun 2024 | 168,01 | 169,55 | 167,90 | 168,02 | 168,02 | 331 |
11 jun 2024 | 165,79 | 166,97 | 165,27 | 165,67 | 165,67 | 131 |
10 jun 2024 | 165,40 | 166,74 | 164,31 | 166,48 | 166,48 | 2049 |
07 jun 2024 | 164,79 | 166,39 | 164,73 | 166,39 | 166,39 | 128 |
06 jun 2024 | 165,82 | 167,02 | 165,47 | 165,56 | 165,56 | 155 |
05 jun 2024 | 168,26 | 168,35 | 166,50 | 167,59 | 167,59 | 82 |
04 jun 2024 | 166,16 | 168,16 | 165,00 | 167,14 | 167,14 | 484 |
03 jun 2024 | 169,13 | 169,65 | 166,93 | 166,93 | 166,93 | 48 |
31 may 2024 | 166,37 | 166,98 | 164,85 | 165,56 | 165,56 | 12 |
30 may 2024 | 167,26 | 168,74 | 166,21 | 167,44 | 167,44 | 130 |
29 may 2024 | 167,08 | 169,89 | 166,58 | 169,37 | 169,37 | 34 |
28 may 2024 | 169,06 | 169,77 | 168,72 | 168,97 | 168,97 | 16 |
24 may 2024 | 171,20 | 171,20 | 170,11 | 170,67 | 170,67 | 36 |
23 may 2024 | 173,29 | 173,34 | 169,61 | 169,61 | 169,61 | 456 |
22 may 2024 | 172,58 | 173,98 | 172,58 | 173,03 | 173,03 | 12 |
21 may 2024 | 173,50 | 174,99 | 172,48 | 173,53 | 173,53 | 15 |
20 may 2024 | 174,06 | 175,23 | 173,67 | 174,92 | 174,92 | 12 |
17 may 2024 | 175,00 | 175,00 | 173,12 | 173,87 | 173,87 | 3 |
16 may 2024 | 175,32 | 176,00 | 173,42 | 174,00 | 174,00 | 27 |
15 may 2024 | 171,92 | 173,94 | 171,92 | 173,94 | 173,94 | 72 |
14 may 2024 | 171,59 | 172,74 | 170,99 | 171,84 | 171,84 | 48 |
13 may 2024 | 172,05 | 172,87 | 171,46 | 171,54 | 171,54 | 253 |
10 may 2024 | 172,00 | 172,00 | 170,85 | 171,25 | 171,25 | 13 |
09 may 2024 | 171,54 | 172,04 | 170,73 | 170,73 | 170,73 | 86 |
08 may 2024 | 167,94 | 171,72 | 167,93 | 171,72 | 171,72 | 32 |
07 may 2024 | 169,29 | 169,49 | 168,05 | 169,14 | 169,14 | 25 |
03 may 2024 | 168,80 | 168,85 | 166,14 | 166,14 | 166,14 | 118 |
02 may 2024 | 166,49 | 167,99 | 163,93 | 163,93 | 163,93 | 37 |
01 may 2024 | 164,49 | 169,23 | 164,48 | 167,60 | 167,60 | 132 |
30 abr 2024 | 164,57 | 168,17 | 160,00 | 168,17 | 168,17 | 456 |
29 abr 2024 | 184,27 | 185,39 | 182,50 | 182,50 | 182,50 | 433 |
26 abr 2024 | 181,87 | 183,34 | 181,87 | 182,01 | 182,01 | 228 |
25 abr 2024 | 180,45 | 183,10 | 180,45 | 183,10 | 183,10 | 9 |
24 abr 2024 | 181,48 | 182,25 | 180,08 | 181,37 | 181,37 | 6 |
23 abr 2024 | 179,31 | 181,35 | 179,31 | 180,69 | 180,69 | 78 |
22 abr 2024 | 177,33 | 180,18 | 177,33 | 180,18 | 180,18 | 7048 |
19 abr 2024 | 179,04 | 179,74 | 177,05 | 177,29 | 177,29 | 115 |
18 abr 2024 | 184,95 | 184,95 | 179,86 | 180,06 | 180,06 | 1797 |
17 abr 2024 | 184,47 | 184,47 | 182,01 | 182,70 | 182,70 | 153 |
16 abr 2024 | 183,89 | 185,00 | 182,86 | 182,86 | 182,86 | 399 |
15 abr 2024 | 189,28 | 189,28 | 184,36 | 184,36 | 184,36 | 59 |
12 abr 2024 | 190,01 | 191,68 | 187,78 | 187,87 | 187,87 | 56 |
11 abr 2024 | 191,55 | 192,26 | 190,17 | 191,29 | 191,29 | 29 |
10 abr 2024 | 193,68 | 194,05 | 190,52 | 190,74 | 190,74 | 42 |
09 abr 2024 | 192,98 | 194,73 | 191,69 | 194,73 | 194,73 | 5599 |
08 abr 2024 | 192,40 | 194,20 | 191,09 | 192,37 | 192,37 | 102 |
05 abr 2024 | 189,48 | 191,96 | 188,10 | 191,68 | 191,68 | 53 |
04 abr 2024 | 192,86 | 193,73 | 191,16 | 191,16 | 191,16 | 1138 |
03 abr 2024 | 189,60 | 190,95 | 189,58 | 190,95 | 190,95 | 254 |
02 abr 2024 | 188,05 | 188,85 | 188,05 | 188,85 | 188,85 | 314 |
28 mar 2024 | 189,99 | 190,54 | 188,41 | 189,88 | 189,88 | 139 |
27 mar 2024 | 187,07 | 188,44 | 187,07 | 188,01 | 188,01 | 13 |
26 mar 2024 | 187,86 | 189,94 | 187,85 | 188,05 | 188,05 | 108 |
25 mar 2024 | 190,08 | 190,55 | 188,32 | 188,95 | 188,95 | 180 |
22 mar 2024 | 191,07 | 191,99 | 189,78 | 190,44 | 190,44 | 1029 |
21 mar 2024 | 190,38 | 191,97 | 189,18 | 191,97 | 191,97 | 235 |
20 mar 2024 | 189,82 | 189,82 | 188,17 | 189,41 | 189,41 | 50 |
19 mar 2024 | 186,21 | 188,50 | 186,21 | 188,50 | 188,50 | 225 |
18 mar 2024 | 188,68 | 188,68 | 187,15 | 188,05 | 188,05 | 59 |
15 mar 2024 | 190,55 | 191,50 | 187,24 | 187,24 | 187,24 | 241 |
14 mar 2024 | 194,49 | 194,49 | 192,20 | 192,43 | 192,43 | 681 |
13 mar 2024 | 193,21 | 194,41 | 192,82 | 193,63 | 193,63 | 23 |
12 mar 2024 | 194,70 | 195,44 | 193,73 | 193,90 | 193,90 | 12 |
11 mar 2024 | 191,70 | 193,22 | 191,02 | 193,22 | 193,22 | 126 |
08 mar 2024 | 193,52 | 194,22 | 193,14 | 193,62 | 193,62 | 147 |
07 mar 2024 | 191,49 | 192,59 | 190,12 | 192,17 | 192,17 | 107 |
06 mar 2024 | 188,87 | 191,10 | 188,48 | 190,33 | 190,33 | 205 |
05 mar 2024 | 190,24 | 192,79 | 187,83 | 188,03 | 188,03 | 332 |
04 mar 2024 | 190,50 | 193,37 | 189,45 | 193,37 | 193,37 | 548 |
01 mar 2024 | 188,09 | 189,68 | 187,19 | 189,65 | 189,65 | 2286 |
29 feb 2024 | 187,55 | 188,18 | 186,34 | 186,81 | 186,81 | 41 |
28 feb 2024 | 184,43 | 186,52 | 184,43 | 185,86 | 185,86 | 22 |
27 feb 2024 | 187,04 | 187,04 | 184,80 | 185,08 | 185,08 | 25 |
26 feb 2024 | 185,88 | 187,38 | 185,88 | 187,05 | 187,05 | 26 |
23 feb 2024 | 185,25 | 185,25 | 185,25 | 185,25 | 185,25 | 22 |
22 feb 2024 | 182,46 | 183,55 | 182,46 | 183,55 | 183,55 | 5 |
21 feb 2024 | 181,66 | 181,88 | 179,45 | 180,40 | 180,40 | 54 |
20 feb 2024 | 182,06 | 182,92 | 181,00 | 182,04 | 182,04 | 170 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 183,54 | 184,32 | 182,28 | 183,92 | 183,92 | 177 |
15 feb 2024 | 184,26 | 185,09 | 182,71 | 183,24 | 183,24 | 174 |
14 feb 2024 | 183,91 | 184,77 | 183,67 | 183,75 | 183,75 | 20 |
13 feb 2024 | 182,37 | 184,50 | 181,18 | 183,49 | 183,49 | 1379 |
12 feb 2024 | 186,33 | 187,66 | 185,73 | 187,27 | 187,27 | 393 |
09 feb 2024 | 186,46 | 186,57 | 184,70 | 186,53 | 186,53 | 368 |
08 feb 2024 | 182,71 | 185,16 | 182,12 | 184,81 | 184,81 | 419 |
07 feb 2024 | 181,72 | 183,89 | 181,68 | 182,27 | 182,27 | 215 |
06 feb 2024 | 185,00 | 185,75 | 181,79 | 183,12 | 183,12 | 255 |
05 feb 2024 | 184,82 | 184,82 | 183,35 | 184,00 | 184,00 | 15 |
02 feb 2024 | 185,20 | 185,85 | 183,37 | 184,23 | 184,23 | 198 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |