Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 175,02 | - |
04 jul 2024 | 174,51 | 174,51 | 174,51 | 174,51 | 174,51 | - |
03 jul 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,60 | - |
02 jul 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 173,25 | - |
01 jul 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,60 | - |
28 jun 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | - |
27 jun 2024 | 173,35 | 173,35 | 173,35 | 173,35 | 173,35 | - |
26 jun 2024 | 173,92 | 173,92 | 173,92 | 173,92 | 173,92 | - |
25 jun 2024 | 174,12 | 174,12 | 174,12 | 174,12 | 174,12 | - |
24 jun 2024 | 174,17 | 174,17 | 174,17 | 174,17 | 174,17 | - |
21 jun 2024 | 174,12 | 174,12 | 174,12 | 174,12 | 174,12 | - |
20 jun 2024 | 174,03 | 174,03 | 174,03 | 174,03 | 174,03 | - |
19 jun 2024 | 173,76 | 173,76 | 173,76 | 173,76 | 173,76 | - |
18 jun 2024 | 173,14 | 173,14 | 173,14 | 173,14 | 173,14 | - |
17 jun 2024 | 172,54 | 172,54 | 172,54 | 172,54 | 172,54 | - |
14 jun 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
13 jun 2024 | 172,35 | 172,35 | 172,35 | 172,35 | 172,35 | - |
12 jun 2024 | 171,47 | 171,47 | 171,47 | 171,47 | 171,47 | - |
11 jun 2024 | 171,65 | 171,65 | 171,65 | 171,65 | 171,65 | - |
10 jun 2024 | 172,31 | 172,31 | 172,31 | 172,31 | 172,31 | - |
07 jun 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 172,50 | - |
06 jun 2024 | 173,09 | 173,09 | 173,09 | 173,09 | 173,09 | - |
05 jun 2024 | 172,07 | 172,07 | 172,07 | 172,07 | 172,07 | - |
04 jun 2024 | 172,10 | 172,10 | 172,10 | 172,10 | 172,10 | - |
03 jun 2024 | 172,23 | 172,23 | 172,23 | 172,23 | 172,23 | - |
31 may 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 171,38 | - |
30 may 2024 | 170,72 | 170,72 | 170,72 | 170,72 | 170,72 | - |
29 may 2024 | 171,42 | 171,42 | 171,42 | 171,42 | 171,42 | - |
28 may 2024 | 172,38 | 172,38 | 172,38 | 172,38 | 172,38 | - |
24 may 2024 | 171,62 | 171,62 | 171,62 | 171,62 | 171,62 | - |
23 may 2024 | 172,99 | 172,99 | 172,99 | 172,99 | 172,99 | - |
22 may 2024 | 173,17 | 173,17 | 173,17 | 173,17 | 173,17 | - |
21 may 2024 | 173,36 | 173,36 | 173,36 | 173,36 | 173,36 | - |
20 may 2024 | 173,91 | 173,91 | 173,91 | 173,91 | 173,91 | - |
17 may 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
16 may 2024 | 174,16 | 174,16 | 174,16 | 174,16 | 174,16 | - |
15 may 2024 | 173,33 | 173,33 | 173,33 | 173,33 | 173,33 | - |
14 may 2024 | 173,02 | 173,02 | 173,02 | 173,02 | 173,02 | - |
13 may 2024 | 173,23 | 173,23 | 173,23 | 173,23 | 173,23 | - |
10 may 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 173,40 | - |
09 may 2024 | 172,73 | 172,73 | 172,73 | 172,73 | 172,73 | - |
08 may 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
07 may 2024 | 172,24 | 172,24 | 172,24 | 172,24 | 172,24 | - |
03 may 2024 | 170,26 | 170,26 | 170,26 | 170,26 | 170,26 | - |
02 may 2024 | 169,77 | 169,77 | 169,77 | 169,77 | 169,77 | - |
01 may 2024 | 169,69 | 169,69 | 169,69 | 169,69 | 169,69 | - |
01 may 2024 | 0.017383 Dividendo | |||||
30 abr 2024 | 170,36 | 170,36 | 170,36 | 170,36 | 170,34 | - |
29 abr 2024 | 169,81 | 169,81 | 169,81 | 169,81 | 169,79 | - |
26 abr 2024 | 169,16 | 169,16 | 169,16 | 169,16 | 169,14 | - |
25 abr 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 168,66 | - |
24 abr 2024 | 169,16 | 169,16 | 169,16 | 169,16 | 169,14 | - |
23 abr 2024 | 168,25 | 168,25 | 168,25 | 168,25 | 168,23 | - |
22 abr 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 167,18 | - |
19 abr 2024 | 166,57 | 166,57 | 166,57 | 166,57 | 166,55 | - |
18 abr 2024 | 167,16 | 167,16 | 167,16 | 167,16 | 167,14 | - |
17 abr 2024 | 167,18 | 167,18 | 167,18 | 167,18 | 167,17 | - |
16 abr 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,42 | - |
15 abr 2024 | 168,65 | 168,65 | 168,65 | 168,65 | 168,63 | - |
12 abr 2024 | 169,35 | 169,35 | 169,35 | 169,35 | 169,33 | - |
11 abr 2024 | 168,57 | 168,57 | 168,57 | 168,57 | 168,56 | - |
10 abr 2024 | 169,49 | 169,49 | 169,49 | 169,49 | 169,47 | - |
09 abr 2024 | 169,24 | 169,24 | 169,24 | 169,24 | 169,22 | - |
08 abr 2024 | 169,18 | 169,18 | 169,18 | 169,18 | 169,16 | - |
05 abr 2024 | 168,89 | 168,89 | 168,89 | 168,89 | 168,87 | - |
04 abr 2024 | 169,59 | 169,59 | 169,59 | 169,59 | 169,57 | - |
03 abr 2024 | 169,29 | 169,29 | 169,29 | 169,29 | 169,27 | - |
02 abr 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 170,08 | - |
28 mar 2024 | 170,04 | 170,04 | 170,04 | 170,04 | 170,03 | - |
27 mar 2024 | 169,68 | 169,68 | 169,68 | 169,68 | 169,66 | - |
26 mar 2024 | 169,49 | 169,49 | 169,49 | 169,49 | 169,48 | - |
25 mar 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 169,52 | - |
22 mar 2024 | 169,82 | 169,82 | 169,82 | 169,82 | 169,80 | - |
21 mar 2024 | 169,18 | 169,18 | 169,18 | 169,18 | 169,16 | - |
20 mar 2024 | 168,34 | 168,34 | 168,34 | 168,34 | 168,33 | - |
19 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 168,13 | - |
18 mar 2024 | 168,09 | 168,09 | 168,09 | 168,09 | 168,07 | - |
15 mar 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 168,04 | - |
14 mar 2024 | 168,81 | 168,81 | 168,81 | 168,81 | 168,79 | - |
13 mar 2024 | 168,78 | 168,78 | 168,78 | 168,78 | 168,76 | - |
12 mar 2024 | 168,59 | 168,59 | 168,59 | 168,59 | 168,57 | - |
11 mar 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,80 | - |
08 mar 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,30 | - |
07 mar 2024 | 168,94 | 168,94 | 168,94 | 168,94 | 168,92 | - |
06 mar 2024 | 168,32 | 168,32 | 168,32 | 168,32 | 168,30 | - |
05 mar 2024 | 168,18 | 168,18 | 168,18 | 168,18 | 168,16 | - |
04 mar 2024 | 168,12 | 168,12 | 168,12 | 168,12 | 168,10 | - |
01 mar 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,51 | - |
29 feb 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,01 | - |
28 feb 2024 | 166,87 | 166,87 | 166,87 | 166,87 | 166,85 | - |
27 feb 2024 | 166,48 | 166,48 | 166,48 | 166,48 | 166,46 | - |
26 feb 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,60 | - |
23 feb 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 166,58 | - |
22 feb 2024 | 166,24 | 166,24 | 166,24 | 166,24 | 166,22 | - |
21 feb 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 165,48 | - |
20 feb 2024 | 165,40 | 165,40 | 165,40 | 165,40 | 165,38 | - |
19 feb 2024 | 165,24 | 165,24 | 165,24 | 165,24 | 165,23 | - |
16 feb 2024 | 165,49 | 165,49 | 165,49 | 165,49 | 165,47 | - |
15 feb 2024 | 165,12 | 165,12 | 165,12 | 165,12 | 165,10 | - |
14 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |