Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 172,33 | 172,33 | 172,33 | 172,33 | 172,33 | - |
04 jun 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | - |
03 jun 2024 | 174,35 | 174,35 | 174,35 | 174,35 | 174,35 | - |
31 may 2024 | 173,08 | 173,08 | 173,08 | 173,08 | 173,08 | - |
30 may 2024 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
29 may 2024 | 173,50 | 173,50 | 173,50 | 173,50 | 173,50 | - |
28 may 2024 | 174,75 | 174,75 | 174,75 | 174,75 | 174,75 | - |
24 may 2024 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
23 may 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 176,05 | - |
22 may 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,45 | - |
21 may 2024 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
20 may 2024 | 176,25 | 176,25 | 176,25 | 176,25 | 176,25 | - |
17 may 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
16 may 2024 | 176,93 | 176,93 | 176,93 | 176,93 | 176,93 | - |
15 may 2024 | 175,66 | 175,66 | 175,66 | 175,66 | 175,66 | - |
14 may 2024 | 175,47 | 175,47 | 175,47 | 175,47 | 175,47 | - |
13 may 2024 | 175,98 | 175,98 | 175,98 | 175,98 | 175,98 | - |
10 may 2024 | 175,63 | 175,63 | 175,63 | 175,63 | 175,63 | - |
09 may 2024 | 175,48 | 175,48 | 175,48 | 175,48 | 175,48 | - |
08 may 2024 | 174,95 | 174,95 | 174,95 | 174,95 | 174,95 | - |
07 may 2024 | 174,31 | 174,31 | 174,31 | 174,31 | 174,31 | - |
03 may 2024 | 170,53 | 170,53 | 170,53 | 170,53 | 170,53 | - |
02 may 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 171,00 | - |
01 may 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
30 abr 2024 | 172,65 | 172,65 | 172,65 | 172,65 | 172,65 | - |
29 abr 2024 | 172,21 | 172,21 | 172,21 | 172,21 | 172,21 | - |
26 abr 2024 | 171,96 | 171,96 | 171,96 | 171,96 | 171,96 | - |
25 abr 2024 | 170,82 | 170,82 | 170,82 | 170,82 | 170,82 | - |
24 abr 2024 | 173,33 | 173,33 | 173,33 | 173,33 | 173,33 | - |
23 abr 2024 | 173,01 | 173,01 | 173,01 | 173,01 | 173,01 | - |
22 abr 2024 | 172,63 | 172,63 | 172,63 | 172,63 | 172,63 | - |
19 abr 2024 | 170,88 | 170,88 | 170,88 | 170,88 | 170,88 | - |
18 abr 2024 | 171,07 | 171,07 | 171,07 | 171,07 | 171,07 | - |
17 abr 2024 | 172,19 | 172,19 | 172,19 | 172,19 | 172,19 | - |
16 abr 2024 | 172,59 | 172,59 | 172,59 | 172,59 | 172,59 | - |
15 abr 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 174,45 | - |
12 abr 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,60 | - |
11 abr 2024 | 174,99 | 174,99 | 174,99 | 174,99 | 174,99 | - |
10 abr 2024 | 174,95 | 174,95 | 174,95 | 174,95 | 174,95 | - |
09 abr 2024 | 175,08 | 175,08 | 175,08 | 175,08 | 175,08 | - |
08 abr 2024 | 175,64 | 175,64 | 175,64 | 175,64 | 175,64 | - |
05 abr 2024 | 173,98 | 173,98 | 173,98 | 173,98 | 173,98 | - |
04 abr 2024 | 175,64 | 175,64 | 175,64 | 175,64 | 175,64 | - |
03 abr 2024 | 175,53 | 175,53 | 175,53 | 175,53 | 175,53 | - |
02 abr 2024 | 176,91 | 176,91 | 176,91 | 176,91 | 176,91 | - |
28 mar 2024 | 176,49 | 176,49 | 176,49 | 176,49 | 176,49 | - |
27 mar 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | - |
26 mar 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 175,50 | - |
25 mar 2024 | 175,92 | 175,92 | 175,92 | 175,92 | 175,92 | - |
22 mar 2024 | 177,16 | 177,16 | 177,16 | 177,16 | 177,16 | - |
21 mar 2024 | 174,32 | 174,32 | 174,32 | 174,32 | 174,32 | - |
20 mar 2024 | 172,88 | 172,88 | 172,88 | 172,88 | 172,88 | - |
19 mar 2024 | 172,04 | 172,04 | 172,04 | 172,04 | 172,04 | - |
18 mar 2024 | 171,39 | 171,39 | 171,39 | 171,39 | 171,39 | - |
15 mar 2024 | 171,59 | 171,59 | 171,59 | 171,59 | 171,59 | - |
14 mar 2024 | 171,43 | 171,43 | 171,43 | 171,43 | 171,43 | - |
13 mar 2024 | 171,21 | 171,21 | 171,21 | 171,21 | 171,21 | - |
12 mar 2024 | 169,83 | 169,83 | 169,83 | 169,83 | 169,83 | - |
11 mar 2024 | 169,12 | 169,12 | 169,12 | 169,12 | 169,12 | - |
08 mar 2024 | 171,08 | 171,08 | 171,08 | 171,08 | 171,08 | - |
07 mar 2024 | 170,05 | 170,05 | 170,05 | 170,05 | 170,05 | - |
06 mar 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 169,00 | - |
05 mar 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
04 mar 2024 | 170,88 | 170,88 | 170,88 | 170,88 | 170,88 | - |
01 mar 2024 | 169,76 | 169,76 | 169,76 | 169,76 | 169,76 | - |
29 feb 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
28 feb 2024 | 169,21 | 169,21 | 169,21 | 169,21 | 169,21 | - |
27 feb 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 168,68 | - |
26 feb 2024 | 168,84 | 168,84 | 168,84 | 168,84 | 168,84 | - |
23 feb 2024 | 168,91 | 168,91 | 168,91 | 168,91 | 168,91 | - |
22 feb 2024 | 168,28 | 168,28 | 168,28 | 168,28 | 168,28 | - |
21 feb 2024 | 166,75 | 166,75 | 166,75 | 166,75 | 166,75 | - |
20 feb 2024 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
19 feb 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 167,25 | - |
16 feb 2024 | 168,61 | 168,61 | 168,61 | 168,61 | 168,61 | - |
15 feb 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
14 feb 2024 | 166,41 | 166,41 | 166,41 | 166,41 | 166,41 | - |
13 feb 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 167,25 | - |
12 feb 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
09 feb 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
08 feb 2024 | 166,71 | 166,71 | 166,71 | 166,71 | 166,71 | - |
07 feb 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
06 feb 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
05 feb 2024 | 166,34 | 166,34 | 166,34 | 166,34 | 166,34 | - |
02 feb 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
01 feb 2024 | 162,59 | 162,59 | 162,59 | 162,59 | 162,59 | - |
31 ene 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
30 ene 2024 | 163,78 | 163,78 | 163,78 | 163,78 | 163,78 | - |
29 ene 2024 | 162,51 | 162,51 | 162,51 | 162,51 | 162,51 | - |
26 ene 2024 | 161,84 | 161,84 | 161,84 | 161,84 | 161,84 | - |
25 ene 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | - |
24 ene 2024 | 161,01 | 161,01 | 161,01 | 161,01 | 161,01 | - |
23 ene 2024 | 161,05 | 161,05 | 161,05 | 161,05 | 161,05 | - |
22 ene 2024 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
19 ene 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
18 ene 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
17 ene 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,20 | - |
16 ene 2024 | 159,61 | 159,61 | 159,61 | 159,61 | 159,61 | - |
15 ene 2024 | 159,07 | 159,07 | 159,07 | 159,07 | 159,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |