Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 168,49 | 168,49 | 168,49 | 168,49 | 168,49 | - |
21 jun 2024 | 168,21 | 168,21 | 168,21 | 168,21 | 168,21 | - |
20 jun 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 167,59 | 167,59 | 167,59 | 167,59 | 167,59 | - |
17 jun 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
14 jun 2024 | 167,61 | 167,61 | 167,61 | 167,61 | 167,61 | - |
13 jun 2024 | 167,67 | 167,67 | 167,67 | 167,67 | 167,67 | - |
12 jun 2024 | 167,51 | 167,51 | 167,51 | 167,51 | 167,51 | - |
11 jun 2024 | 166,98 | 166,98 | 166,98 | 166,98 | 166,98 | - |
10 jun 2024 | 166,33 | 166,33 | 166,33 | 166,33 | 166,33 | - |
07 jun 2024 | 167,27 | 167,27 | 167,27 | 167,27 | 167,27 | - |
06 jun 2024 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
05 jun 2024 | 167,45 | 167,45 | 167,45 | 167,45 | 167,45 | - |
04 jun 2024 | 166,38 | 166,38 | 166,38 | 166,38 | 166,38 | - |
03 jun 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
31 may 2024 | 166,89 | 166,89 | 166,89 | 166,89 | 166,89 | - |
30 may 2024 | 166,28 | 166,28 | 166,28 | 166,28 | 166,28 | - |
29 may 2024 | 166,16 | 166,16 | 166,16 | 166,16 | 166,16 | - |
28 may 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 167,06 | 167,06 | 167,06 | 167,06 | 167,06 | - |
23 may 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 166,99 | - |
22 may 2024 | 167,68 | 167,68 | 167,68 | 167,68 | 167,68 | - |
21 may 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
17 may 2024 | 167,99 | 167,99 | 167,99 | 167,99 | 167,99 | - |
16 may 2024 | 167,99 | 167,99 | 167,99 | 167,99 | 167,99 | - |
15 may 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
14 may 2024 | 166,76 | 166,76 | 166,76 | 166,76 | 166,76 | - |
13 may 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
10 may 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
08 may 2024 | 167,08 | 167,08 | 167,08 | 167,08 | 167,08 | - |
07 may 2024 | 167,51 | 167,51 | 167,51 | 167,51 | 167,51 | - |
06 may 2024 | 166,67 | 166,67 | 166,67 | 166,67 | 166,67 | - |
03 may 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | - |
02 may 2024 | 165,62 | 165,62 | 165,62 | 165,62 | 165,62 | - |
30 abr 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
29 abr 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
26 abr 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
25 abr 2024 | 165,55 | 165,55 | 165,55 | 165,55 | 165,55 | - |
24 abr 2024 | 165,55 | 165,55 | 165,55 | 165,55 | 165,55 | - |
23 abr 2024 | 165,82 | 165,82 | 165,82 | 165,82 | 165,82 | - |
22 abr 2024 | 165,47 | 165,47 | 165,47 | 165,47 | 165,47 | - |
19 abr 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
18 abr 2024 | 166,08 | 166,08 | 166,08 | 166,08 | 166,08 | - |
17 abr 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
16 abr 2024 | 165,49 | 165,49 | 165,49 | 165,49 | 165,49 | - |
15 abr 2024 | 166,32 | 166,32 | 166,32 | 166,32 | 166,32 | - |
12 abr 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
11 abr 2024 | 166,07 | 166,07 | 166,07 | 166,07 | 166,07 | - |
10 abr 2024 | 166,79 | 166,79 | 166,79 | 166,79 | 166,79 | - |
09 abr 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
08 abr 2024 | 167,17 | 167,17 | 167,17 | 167,17 | 167,17 | - |
05 abr 2024 | 167,12 | 167,12 | 167,12 | 167,12 | 167,12 | - |
04 abr 2024 | 166,74 | 166,74 | 166,74 | 166,74 | 166,74 | - |
03 abr 2024 | 167,16 | 167,16 | 167,16 | 167,16 | 167,16 | - |
02 abr 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
28 mar 2024 | 167,76 | 167,76 | 167,76 | 167,76 | 167,76 | - |
27 mar 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 166,99 | - |
26 mar 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
25 mar 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,56 | - |
22 mar 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | - |
21 mar 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,56 | - |
20 mar 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,86 | - |
19 mar 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 165,46 | - |
18 mar 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
15 mar 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
14 mar 2024 | 165,81 | 165,81 | 165,81 | 165,81 | 165,81 | - |
13 mar 2024 | 166,48 | 166,48 | 166,48 | 166,48 | 166,48 | - |
12 mar 2024 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
11 mar 2024 | 166,94 | 166,94 | 166,94 | 166,94 | 166,94 | - |
08 mar 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
07 mar 2024 | 166,51 | 166,51 | 166,51 | 166,51 | 166,51 | - |
06 mar 2024 | 165,87 | 165,87 | 165,87 | 165,87 | 165,87 | - |
05 mar 2024 | 166,44 | 166,44 | 166,44 | 166,44 | 166,44 | - |
04 mar 2024 | 165,39 | 165,39 | 165,39 | 165,39 | 165,39 | - |
01 mar 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
29 feb 2024 | 164,88 | 164,88 | 164,88 | 164,88 | 164,88 | - |
28 feb 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
27 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
26 feb 2024 | 164,99 | 164,99 | 164,99 | 164,99 | 164,99 | - |
23 feb 2024 | 165,61 | 165,61 | 165,61 | 165,61 | 165,61 | - |
22 feb 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,90 | - |
21 feb 2024 | 164,59 | 164,59 | 164,59 | 164,59 | 164,59 | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
15 feb 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
14 feb 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,35 | - |
13 feb 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
12 feb 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
09 feb 2024 | 163,82 | 163,82 | 163,82 | 163,82 | 163,82 | - |
08 feb 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,60 | - |
07 feb 2024 | 164,14 | 164,14 | 164,14 | 164,14 | 164,14 | - |
06 feb 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
05 feb 2024 | 164,27 | 164,27 | 164,27 | 164,27 | 164,27 | - |
02 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
01 feb 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |