Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 175,59 | 175,59 | 175,59 | 175,59 | 175,59 | - |
16 may 2024 | 175,81 | 175,81 | 175,81 | 175,81 | 175,81 | - |
15 may 2024 | 174,90 | 174,90 | 174,90 | 174,90 | 174,90 | - |
14 may 2024 | 174,55 | 174,55 | 174,55 | 174,55 | 174,55 | - |
13 may 2024 | 174,79 | 174,79 | 174,79 | 174,79 | 174,79 | - |
10 may 2024 | 174,80 | 174,80 | 174,80 | 174,80 | 174,80 | - |
09 may 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | - |
08 may 2024 | 173,66 | 173,66 | 173,66 | 173,66 | 173,66 | - |
07 may 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
03 may 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
02 may 2024 | 170,49 | 170,49 | 170,49 | 170,49 | 170,49 | - |
01 may 2024 | 170,19 | 170,19 | 170,19 | 170,19 | 170,19 | - |
30 abr 2024 | 171,59 | 171,59 | 171,59 | 171,59 | 171,59 | - |
29 abr 2024 | 171,29 | 171,29 | 171,29 | 171,29 | 171,29 | - |
26 abr 2024 | 170,34 | 170,34 | 170,34 | 170,34 | 170,34 | - |
25 abr 2024 | 170,21 | 170,21 | 170,21 | 170,21 | 170,21 | - |
24 abr 2024 | 171,08 | 171,08 | 171,08 | 171,08 | 171,08 | - |
23 abr 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 170,30 | - |
22 abr 2024 | 169,60 | 169,60 | 169,60 | 169,60 | 169,60 | - |
19 abr 2024 | 168,81 | 168,81 | 168,81 | 168,81 | 168,81 | - |
18 abr 2024 | 169,41 | 169,41 | 169,41 | 169,41 | 169,41 | - |
17 abr 2024 | 169,68 | 169,68 | 169,68 | 169,68 | 169,68 | - |
16 abr 2024 | 169,96 | 169,96 | 169,96 | 169,96 | 169,96 | - |
15 abr 2024 | 171,85 | 171,85 | 171,85 | 171,85 | 171,85 | - |
12 abr 2024 | 172,66 | 172,66 | 172,66 | 172,66 | 172,66 | - |
11 abr 2024 | 171,97 | 171,97 | 171,97 | 171,97 | 171,97 | - |
10 abr 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 172,70 | - |
09 abr 2024 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
08 abr 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | - |
05 abr 2024 | 171,67 | 171,67 | 171,67 | 171,67 | 171,67 | - |
04 abr 2024 | 172,82 | 172,82 | 172,82 | 172,82 | 172,82 | - |
03 abr 2024 | 172,46 | 172,46 | 172,46 | 172,46 | 172,46 | - |
02 abr 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
28 mar 2024 | 173,02 | 173,02 | 173,02 | 173,02 | 173,02 | - |
27 mar 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 172,55 | - |
26 mar 2024 | 172,53 | 172,53 | 172,53 | 172,53 | 172,53 | - |
25 mar 2024 | 172,19 | 172,19 | 172,19 | 172,19 | 172,19 | - |
22 mar 2024 | 172,73 | 172,73 | 172,73 | 172,73 | 172,73 | - |
21 mar 2024 | 172,13 | 172,13 | 172,13 | 172,13 | 172,13 | - |
20 mar 2024 | 170,56 | 170,56 | 170,56 | 170,56 | 170,56 | - |
19 mar 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
18 mar 2024 | 170,08 | 170,08 | 170,08 | 170,08 | 170,08 | - |
15 mar 2024 | 170,11 | 170,11 | 170,11 | 170,11 | 170,11 | - |
14 mar 2024 | 170,36 | 170,36 | 170,36 | 170,36 | 170,36 | - |
13 mar 2024 | 170,03 | 170,03 | 170,03 | 170,03 | 170,03 | - |
12 mar 2024 | 169,58 | 169,58 | 169,58 | 169,58 | 169,58 | - |
11 mar 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 169,10 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
06 mar 2024 | 168,84 | 168,84 | 168,84 | 168,84 | 168,84 | - |
05 mar 2024 | 169,14 | 169,14 | 169,14 | 169,14 | 169,14 | - |
04 mar 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 168,95 | - |
01 mar 2024 | 168,34 | 168,34 | 168,34 | 168,34 | 168,34 | - |
29 feb 2024 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
28 feb 2024 | 167,47 | 167,47 | 167,47 | 167,47 | 167,47 | - |
27 feb 2024 | 167,68 | 167,68 | 167,68 | 167,68 | 167,68 | - |
26 feb 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | - |
23 feb 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
22 feb 2024 | 166,81 | 166,81 | 166,81 | 166,81 | 166,81 | - |
21 feb 2024 | 166,08 | 166,08 | 166,08 | 166,08 | 166,08 | - |
20 feb 2024 | 166,37 | 166,37 | 166,37 | 166,37 | 166,37 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 166,52 | 166,52 | 166,52 | 166,52 | 166,52 | - |
15 feb 2024 | 165,56 | 165,56 | 165,56 | 165,56 | 165,56 | - |
14 feb 2024 | 164,86 | 164,86 | 164,86 | 164,86 | 164,86 | - |
13 feb 2024 | 165,52 | 165,52 | 165,52 | 165,52 | 165,52 | - |
12 feb 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
09 feb 2024 | 165,25 | 165,25 | 165,25 | 165,25 | 165,25 | - |
08 feb 2024 | 165,08 | 165,08 | 165,08 | 165,08 | 165,08 | - |
07 feb 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
06 feb 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
05 feb 2024 | 164,49 | 164,49 | 164,49 | 164,49 | 164,49 | - |
02 feb 2024 | 163,97 | 163,97 | 163,97 | 163,97 | 163,97 | - |
01 feb 2024 | 163,52 | 163,52 | 163,52 | 163,52 | 163,52 | - |
31 ene 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 164,04 | - |
30 ene 2024 | 163,88 | 163,88 | 163,88 | 163,88 | 163,88 | - |
29 ene 2024 | 163,41 | 163,41 | 163,41 | 163,41 | 163,41 | - |
26 ene 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,85 | - |
25 ene 2024 | 162,37 | 162,37 | 162,37 | 162,37 | 162,37 | - |
24 ene 2024 | 162,31 | 162,31 | 162,31 | 162,31 | 162,31 | - |
23 ene 2024 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
22 ene 2024 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
19 ene 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
18 ene 2024 | 160,11 | 160,11 | 160,11 | 160,11 | 160,11 | - |
17 ene 2024 | 160,26 | 160,26 | 160,26 | 160,26 | 160,26 | - |
16 ene 2024 | 161,63 | 161,63 | 161,63 | 161,63 | 161,63 | - |
15 ene 2024 | 161,92 | 161,92 | 161,92 | 161,92 | 161,92 | - |
12 ene 2024 | 161,66 | 161,66 | 161,66 | 161,66 | 161,66 | - |
11 ene 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | - |
10 ene 2024 | 161,08 | 161,08 | 161,08 | 161,08 | 161,08 | - |
09 ene 2024 | 160,82 | 160,82 | 160,82 | 160,82 | 160,82 | - |
08 ene 2024 | 160,28 | 160,28 | 160,28 | 160,28 | 160,28 | - |
05 ene 2024 | 160,42 | 160,42 | 160,42 | 160,42 | 160,42 | - |
04 ene 2024 | 160,92 | 160,92 | 160,92 | 160,92 | 160,92 | - |
03 ene 2024 | 161,70 | 161,70 | 161,70 | 161,70 | 161,70 | - |
02 ene 2024 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
29 dic 2023 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
28 dic 2023 | 162,53 | 162,53 | 162,53 | 162,53 | 162,53 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |