Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
30 may 2024 | 161,65 | 161,65 | 161,65 | 161,65 | 161,65 | - |
29 may 2024 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
28 may 2024 | 163,77 | 163,77 | 163,77 | 163,77 | 163,77 | - |
27 may 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
24 may 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
23 may 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
22 may 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
21 may 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 164,72 | - |
17 may 2024 | 164,59 | 164,59 | 164,59 | 164,59 | 164,59 | - |
16 may 2024 | 164,43 | 164,43 | 164,43 | 164,43 | 164,43 | - |
15 may 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
14 may 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
13 may 2024 | 162,35 | 162,35 | 162,35 | 162,35 | 162,35 | - |
10 may 2024 | 162,18 | 162,18 | 162,18 | 162,18 | 162,18 | - |
08 may 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
07 may 2024 | 160,85 | 160,85 | 160,85 | 160,85 | 160,85 | - |
06 may 2024 | 159,77 | 159,77 | 159,77 | 159,77 | 159,77 | - |
03 may 2024 | 159,07 | 159,07 | 159,07 | 159,07 | 159,07 | - |
02 may 2024 | 158,17 | 158,17 | 158,17 | 158,17 | 158,17 | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
26 abr 2024 | 158,83 | 158,83 | 158,83 | 158,83 | 158,83 | - |
25 abr 2024 | 157,03 | 157,03 | 157,03 | 157,03 | 157,03 | - |
24 abr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
23 abr 2024 | 157,75 | 157,75 | 157,75 | 157,75 | 157,75 | - |
22 abr 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
19 abr 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
18 abr 2024 | 156,41 | 156,41 | 156,41 | 156,41 | 156,41 | - |
17 abr 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
16 abr 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 156,26 | - |
15 abr 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
12 abr 2024 | 158,86 | 158,86 | 158,86 | 158,86 | 158,86 | - |
11 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 159,28 | - |
10 abr 2024 | 160,01 | 160,01 | 160,01 | 160,01 | 160,01 | - |
09 abr 2024 | 160,17 | 160,17 | 160,17 | 160,17 | 160,17 | - |
08 abr 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
05 abr 2024 | 159,43 | 159,43 | 159,43 | 159,43 | 159,43 | - |
04 abr 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
03 abr 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 160,21 | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 161,20 | - |
27 mar 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
26 mar 2024 | 160,43 | 160,43 | 160,43 | 160,43 | 160,43 | - |
25 mar 2024 | 159,84 | 159,84 | 159,84 | 159,84 | 159,84 | - |
22 mar 2024 | 160,41 | 160,41 | 160,41 | 160,41 | 160,41 | - |
21 mar 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
20 mar 2024 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
19 mar 2024 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
18 mar 2024 | 158,18 | 158,18 | 158,18 | 158,18 | 158,18 | - |
15 mar 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
14 mar 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
13 mar 2024 | 158,71 | 158,71 | 158,71 | 158,71 | 158,71 | - |
12 mar 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
11 mar 2024 | 157,48 | 157,48 | 157,48 | 157,48 | 157,48 | - |
08 mar 2024 | 157,81 | 157,81 | 157,81 | 157,81 | 157,81 | - |
07 mar 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
06 mar 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
05 mar 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 156,02 | - |
04 mar 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
01 mar 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 155,19 | 155,19 | 155,19 | 155,19 | 155,19 | - |
27 feb 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
26 feb 2024 | 155,91 | 155,91 | 155,91 | 155,91 | 155,91 | - |
23 feb 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 156,06 | - |
22 feb 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
21 feb 2024 | 154,37 | 154,37 | 154,37 | 154,37 | 154,37 | - |
20 feb 2024 | 154,36 | 154,36 | 154,36 | 154,36 | 154,36 | - |
19 feb 2024 | 154,68 | 154,68 | 154,68 | 154,68 | 154,68 | - |
16 feb 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
15 feb 2024 | 154,16 | 154,16 | 154,16 | 154,16 | 154,16 | - |
14 feb 2024 | 153,44 | 153,44 | 153,44 | 153,44 | 153,44 | - |
13 feb 2024 | 152,76 | 152,76 | 152,76 | 152,76 | 152,76 | - |
12 feb 2024 | 153,43 | 153,43 | 153,43 | 153,43 | 153,43 | - |
09 feb 2024 | 152,79 | 152,79 | 152,79 | 152,79 | 152,79 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 152,74 | 152,74 | 152,74 | 152,74 | 152,74 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 151,75 | 151,75 | 151,75 | 151,75 | 151,75 | - |
02 feb 2024 | 151,91 | 151,91 | 151,91 | 151,91 | 151,91 | - |
01 feb 2024 | 151,92 | 151,92 | 151,92 | 151,92 | 151,92 | - |
31 ene 2024 | 151,79 | 151,79 | 151,79 | 151,79 | 151,79 | - |
30 ene 2024 | 152,61 | 152,61 | 152,61 | 152,61 | 152,61 | - |
29 ene 2024 | 152,33 | 152,33 | 152,33 | 152,33 | 152,33 | - |
26 ene 2024 | 151,67 | 151,67 | 151,67 | 151,67 | 151,67 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 150,15 | 150,15 | 150,15 | 150,15 | 150,15 | - |
22 ene 2024 | 150,28 | 150,28 | 150,28 | 150,28 | 150,28 | - |
19 ene 2024 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
18 ene 2024 | 148,85 | 148,85 | 148,85 | 148,85 | 148,85 | - |
17 ene 2024 | 148,27 | 148,27 | 148,27 | 148,27 | 148,27 | - |
16 ene 2024 | 149,43 | 149,43 | 149,43 | 149,43 | 149,43 | - |
15 ene 2024 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
12 ene 2024 | 149,93 | 149,93 | 149,93 | 149,93 | 149,93 | - |
11 ene 2024 | 149,37 | 149,37 | 149,37 | 149,37 | 149,37 | - |
10 ene 2024 | 149,39 | 149,39 | 149,39 | 149,39 | 149,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |