Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 178,82 | - |
24 jun 2024 | 178,90 | 178,90 | 178,90 | 178,90 | 178,90 | - |
20 jun 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 179,98 | - |
19 jun 2024 | 179,20 | 179,20 | 179,20 | 179,20 | 179,20 | - |
18 jun 2024 | 179,96 | 179,96 | 179,96 | 179,96 | 179,96 | - |
17 jun 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 180,16 | - |
14 jun 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 181,80 | - |
13 jun 2024 | 184,77 | 184,77 | 184,77 | 184,77 | 184,77 | - |
12 jun 2024 | 182,53 | 182,53 | 182,53 | 182,53 | 182,53 | - |
11 jun 2024 | 183,17 | 183,17 | 183,17 | 183,17 | 183,17 | - |
10 jun 2024 | 182,37 | 182,37 | 182,37 | 182,37 | 182,37 | - |
07 jun 2024 | 183,49 | 183,49 | 183,49 | 183,49 | 183,49 | - |
06 jun 2024 | 183,76 | 183,76 | 183,76 | 183,76 | 183,76 | - |
05 jun 2024 | 179,74 | 179,74 | 179,74 | 179,74 | 179,74 | - |
04 jun 2024 | 178,05 | 178,05 | 178,05 | 178,05 | 178,05 | - |
03 jun 2024 | 178,91 | 178,91 | 178,91 | 178,91 | 178,91 | - |
31 may 2024 | 177,73 | 177,73 | 177,73 | 177,73 | 177,73 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 178,91 | 178,91 | 178,91 | 178,91 | 178,91 | - |
28 may 2024 | 181,47 | 181,47 | 181,47 | 181,47 | 181,47 | - |
27 may 2024 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
24 may 2024 | 180,51 | 180,51 | 180,51 | 180,51 | 180,51 | - |
23 may 2024 | 181,56 | 181,56 | 181,56 | 181,56 | 181,56 | - |
22 may 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 179,98 | - |
21 may 2024 | 180,43 | 180,43 | 180,43 | 180,43 | 180,43 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
16 may 2024 | 181,73 | 181,73 | 181,73 | 181,73 | 181,73 | - |
15 may 2024 | 180,35 | 180,35 | 180,35 | 180,35 | 180,35 | - |
14 may 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
13 may 2024 | 179,48 | 179,48 | 179,48 | 179,48 | 179,48 | - |
10 may 2024 | 179,41 | 179,41 | 179,41 | 179,41 | 179,41 | - |
08 may 2024 | 177,97 | 177,97 | 177,97 | 177,97 | 177,97 | - |
07 may 2024 | 175,72 | 175,72 | 175,72 | 175,72 | 175,72 | - |
06 may 2024 | 173,13 | 173,13 | 173,13 | 173,13 | 173,13 | - |
03 may 2024 | 171,61 | 171,61 | 171,61 | 171,61 | 171,61 | - |
02 may 2024 | 171,90 | 171,90 | 171,90 | 171,90 | 171,90 | - |
30 abr 2024 | 173,32 | 173,32 | 173,32 | 173,32 | 173,32 | - |
29 abr 2024 | 175,92 | 175,92 | 175,92 | 175,92 | 175,92 | - |
26 abr 2024 | 174,21 | 174,21 | 174,21 | 174,21 | 174,21 | - |
25 abr 2024 | 173,96 | 173,96 | 173,96 | 173,96 | 173,96 | - |
24 abr 2024 | 176,14 | 176,14 | 176,14 | 176,14 | 176,14 | - |
23 abr 2024 | 174,47 | 174,47 | 174,47 | 174,47 | 174,47 | - |
22 abr 2024 | 173,08 | 173,08 | 173,08 | 173,08 | 173,08 | - |
19 abr 2024 | 172,85 | 172,85 | 172,85 | 172,85 | 172,85 | - |
18 abr 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,40 | - |
17 abr 2024 | 176,85 | 176,85 | 176,85 | 176,85 | 176,85 | - |
16 abr 2024 | 176,04 | 176,04 | 176,04 | 176,04 | 176,04 | - |
15 abr 2024 | 179,20 | 179,20 | 179,20 | 179,20 | 179,20 | - |
12 abr 2024 | 180,45 | 180,45 | 180,45 | 180,45 | 180,45 | - |
11 abr 2024 | 178,37 | 178,37 | 178,37 | 178,37 | 178,37 | - |
10 abr 2024 | 179,84 | 179,84 | 179,84 | 179,84 | 179,84 | - |
09 abr 2024 | 179,39 | 179,39 | 179,39 | 179,39 | 179,39 | - |
08 abr 2024 | 179,24 | 179,24 | 179,24 | 179,24 | 179,24 | - |
05 abr 2024 | 177,45 | 177,45 | 177,45 | 177,45 | 177,45 | - |
04 abr 2024 | 179,73 | 179,73 | 179,73 | 179,73 | 179,73 | - |
03 abr 2024 | 179,31 | 179,31 | 179,31 | 179,31 | 179,31 | - |
02 abr 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 181,22 | - |
28 mar 2024 | 181,62 | 181,62 | 181,62 | 181,62 | 181,62 | - |
27 mar 2024 | 181,21 | 181,21 | 181,21 | 181,21 | 181,21 | - |
26 mar 2024 | 181,21 | 181,21 | 181,21 | 181,21 | 181,21 | - |
25 mar 2024 | 180,91 | 180,91 | 180,91 | 180,91 | 180,91 | - |
22 mar 2024 | 182,24 | 182,24 | 182,24 | 182,24 | 182,24 | - |
21 mar 2024 | 181,79 | 181,79 | 181,79 | 181,79 | 181,79 | - |
20 mar 2024 | 179,60 | 179,60 | 179,60 | 179,60 | 179,60 | - |
19 mar 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
18 mar 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
15 mar 2024 | 182,22 | 182,22 | 182,22 | 182,22 | 182,22 | - |
14 mar 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
13 mar 2024 | 182,96 | 182,96 | 182,96 | 182,96 | 182,96 | - |
12 mar 2024 | 180,49 | 180,49 | 180,49 | 180,49 | 180,49 | - |
11 mar 2024 | 180,73 | 180,73 | 180,73 | 180,73 | 180,73 | - |
08 mar 2024 | 183,19 | 183,19 | 183,19 | 183,19 | 183,19 | - |
07 mar 2024 | 179,55 | 179,55 | 179,55 | 179,55 | 179,55 | - |
06 mar 2024 | 177,83 | 177,83 | 177,83 | 177,83 | 177,83 | - |
05 mar 2024 | 178,73 | 178,73 | 178,73 | 178,73 | 178,73 | - |
04 mar 2024 | 179,59 | 179,59 | 179,59 | 179,59 | 179,59 | - |
04 mar 2024 | 2.713 Dividendo | |||||
01 mar 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 177,69 | - |
29 feb 2024 | 180,41 | 180,41 | 180,41 | 180,41 | 177,70 | - |
28 feb 2024 | 180,17 | 180,17 | 180,17 | 180,17 | 177,46 | - |
27 feb 2024 | 180,74 | 180,74 | 180,74 | 180,74 | 178,02 | - |
26 feb 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 178,22 | - |
23 feb 2024 | 181,31 | 181,31 | 181,31 | 181,31 | 178,58 | - |
22 feb 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 177,45 | - |
21 feb 2024 | 178,22 | 178,22 | 178,22 | 178,22 | 175,54 | - |
20 feb 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 176,31 | - |
19 feb 2024 | 178,74 | 178,74 | 178,74 | 178,74 | 176,05 | - |
16 feb 2024 | 179,45 | 179,45 | 179,45 | 179,45 | 176,75 | - |
15 feb 2024 | 177,87 | 177,87 | 177,87 | 177,87 | 175,20 | - |
14 feb 2024 | 175,13 | 175,13 | 175,13 | 175,13 | 172,50 | - |
13 feb 2024 | 176,09 | 176,09 | 176,09 | 176,09 | 173,44 | - |
12 feb 2024 | 177,69 | 177,69 | 177,69 | 177,69 | 175,02 | - |
09 feb 2024 | 177,23 | 177,23 | 177,23 | 177,23 | 174,56 | - |
08 feb 2024 | 176,29 | 176,29 | 176,29 | 176,29 | 173,64 | - |
07 feb 2024 | 173,04 | 173,04 | 173,04 | 173,04 | 170,44 | - |
06 feb 2024 | 172,78 | 172,78 | 172,78 | 172,78 | 170,18 | - |
05 feb 2024 | 171,94 | 171,94 | 171,94 | 171,94 | 169,35 | - |
02 feb 2024 | 173,47 | 173,47 | 173,47 | 173,47 | 170,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |