Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
15 may 2024 | 166,57 | 166,57 | 166,57 | 166,57 | 166,57 | - |
14 may 2024 | 165,47 | 165,47 | 165,47 | 165,47 | 165,47 | - |
13 may 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
10 may 2024 | 165,57 | 165,57 | 165,57 | 165,57 | 165,57 | - |
09 may 2024 | 165,51 | 165,51 | 165,51 | 165,51 | 165,51 | - |
08 may 2024 | 164,74 | 164,74 | 164,74 | 164,74 | 164,74 | - |
07 may 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
06 may 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
03 may 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
02 may 2024 | 163,29 | 163,29 | 163,29 | 163,29 | 163,29 | - |
30 abr 2024 | 164,53 | 164,53 | 164,53 | 164,53 | 164,53 | - |
29 abr 2024 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
26 abr 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
25 abr 2024 | 163,88 | 163,88 | 163,88 | 163,88 | 163,88 | - |
24 abr 2024 | 164,05 | 164,05 | 164,05 | 164,05 | 164,05 | - |
23 abr 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | - |
22 abr 2024 | 163,92 | 163,92 | 163,92 | 163,92 | 163,92 | - |
19 abr 2024 | 163,85 | 163,85 | 163,85 | 163,85 | 163,85 | - |
18 abr 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
17 abr 2024 | 164,27 | 164,27 | 164,27 | 164,27 | 164,27 | - |
16 abr 2024 | 165,23 | 165,23 | 165,23 | 165,23 | 165,23 | - |
15 abr 2024 | 165,06 | 165,06 | 165,06 | 165,06 | 165,06 | - |
12 abr 2024 | 165,45 | 165,45 | 165,45 | 165,45 | 165,45 | - |
11 abr 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
10 abr 2024 | 165,99 | 165,99 | 165,99 | 165,99 | 165,99 | - |
09 abr 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
08 abr 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
05 abr 2024 | 165,96 | 165,96 | 165,96 | 165,96 | 165,96 | - |
04 abr 2024 | 165,85 | 165,85 | 165,85 | 165,85 | 165,85 | - |
03 abr 2024 | 165,83 | 165,83 | 165,83 | 165,83 | 165,83 | - |
02 abr 2024 | 165,85 | 165,85 | 165,85 | 165,85 | 165,85 | - |
01 abr 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
28 mar 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
27 mar 2024 | 164,07 | 164,07 | 164,07 | 164,07 | 164,07 | - |
26 mar 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 164,00 | - |
25 mar 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
22 mar 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
21 mar 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
20 mar 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
19 mar 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
18 mar 2024 | 163,23 | 163,23 | 163,23 | 163,23 | 163,23 | - |
15 mar 2024 | 163,16 | 163,16 | 163,16 | 163,16 | 163,16 | - |
14 mar 2024 | 163,63 | 163,63 | 163,63 | 163,63 | 163,63 | - |
13 mar 2024 | 163,65 | 163,65 | 163,65 | 163,65 | 163,65 | - |
12 mar 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
11 mar 2024 | 163,16 | 163,16 | 163,16 | 163,16 | 163,16 | - |
08 mar 2024 | 163,44 | 163,44 | 163,44 | 163,44 | 163,44 | - |
07 mar 2024 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
06 mar 2024 | 162,26 | 162,26 | 162,26 | 162,26 | 162,26 | - |
05 mar 2024 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
04 mar 2024 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
01 mar 2024 | 165,01 | 165,01 | 165,01 | 165,01 | 165,01 | - |
29 feb 2024 | 161,69 | 161,69 | 161,69 | 161,69 | 161,69 | - |
28 feb 2024 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
27 feb 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
26 feb 2024 | 161,16 | 161,16 | 161,16 | 161,16 | 161,16 | - |
23 feb 2024 | 161,17 | 161,17 | 161,17 | 161,17 | 161,17 | - |
22 feb 2024 | 160,69 | 160,69 | 160,69 | 160,69 | 160,69 | - |
21 feb 2024 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
20 feb 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
19 feb 2024 | 160,78 | 160,78 | 160,78 | 160,78 | 160,78 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
14 feb 2024 | 160,57 | 160,57 | 160,57 | 160,57 | 160,57 | - |
09 feb 2024 | 160,81 | 160,81 | 160,81 | 160,81 | 160,81 | - |
08 feb 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 161,30 | - |
07 feb 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
06 feb 2024 | 160,92 | 160,92 | 160,92 | 160,92 | 160,92 | - |
05 feb 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
02 feb 2024 | 160,79 | 160,79 | 160,79 | 160,79 | 160,79 | - |
01 feb 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
31 ene 2024 | 160,54 | 160,54 | 160,54 | 160,54 | 160,54 | - |
30 ene 2024 | 160,47 | 160,47 | 160,47 | 160,47 | 160,47 | - |
29 ene 2024 | 161,04 | 161,04 | 161,04 | 161,04 | 161,04 | - |
26 ene 2024 | 160,95 | 160,95 | 160,95 | 160,95 | 160,95 | - |
25 ene 2024 | 160,88 | 160,88 | 160,88 | 160,88 | 160,88 | - |
24 ene 2024 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
23 ene 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
22 ene 2024 | 160,16 | 160,16 | 160,16 | 160,16 | 160,16 | - |
19 ene 2024 | 160,09 | 160,09 | 160,09 | 160,09 | 160,09 | - |
18 ene 2024 | 159,61 | 159,61 | 159,61 | 159,61 | 159,61 | - |
17 ene 2024 | 159,84 | 159,84 | 159,84 | 159,84 | 159,84 | - |
16 ene 2024 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
15 ene 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
12 ene 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
11 ene 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 160,20 | - |
10 ene 2024 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
09 ene 2024 | 159,60 | 159,60 | 159,60 | 159,60 | 159,60 | - |
08 ene 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
05 ene 2024 | 159,67 | 159,67 | 159,67 | 159,67 | 159,67 | - |
04 ene 2024 | 160,05 | 160,05 | 160,05 | 160,05 | 160,05 | - |
03 ene 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
02 ene 2024 | 160,71 | 160,71 | 160,71 | 160,71 | 160,71 | - |
28 dic 2023 | 159,50 | 159,50 | 159,50 | 159,50 | 159,50 | - |
27 dic 2023 | 159,05 | 159,05 | 159,05 | 159,05 | 159,05 | - |
26 dic 2023 | 158,98 | 158,98 | 158,98 | 158,98 | 158,98 | - |
22 dic 2023 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |