Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 214,14 | 214,14 | 214,14 | 214,14 | 214,14 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 212,51 | 212,51 | 212,51 | 212,51 | 212,51 | - |
15 may 2024 | 211,83 | 211,83 | 211,83 | 211,83 | 211,83 | - |
14 may 2024 | 212,95 | 212,95 | 212,95 | 212,95 | 212,95 | - |
13 may 2024 | 213,05 | 213,05 | 213,05 | 213,05 | 213,05 | - |
10 may 2024 | 212,93 | 212,93 | 212,93 | 212,93 | 212,93 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 209,81 | 209,81 | 209,81 | 209,81 | 209,81 | - |
07 may 2024 | 208,91 | 208,91 | 208,91 | 208,91 | 208,91 | - |
03 may 2024 | 205,87 | 205,87 | 205,87 | 205,87 | 205,87 | - |
02 may 2024 | 205,03 | 205,03 | 205,03 | 205,03 | 205,03 | - |
30 abr 2024 | 205,43 | 205,43 | 205,43 | 205,43 | 205,43 | - |
29 abr 2024 | 204,82 | 204,82 | 204,82 | 204,82 | 204,82 | - |
26 abr 2024 | 204,44 | 204,44 | 204,44 | 204,44 | 204,44 | - |
25 abr 2024 | 203,59 | 203,59 | 203,59 | 203,59 | 203,59 | - |
24 abr 2024 | 202,68 | 202,68 | 202,68 | 202,68 | 202,68 | - |
23 abr 2024 | 200,97 | 200,97 | 200,97 | 200,97 | 200,97 | - |
22 abr 2024 | 200,99 | 200,99 | 200,99 | 200,99 | 200,99 | - |
19 abr 2024 | 200,98 | 200,98 | 200,98 | 200,98 | 200,98 | - |
18 abr 2024 | 200,88 | 200,88 | 200,88 | 200,88 | 200,88 | - |
17 abr 2024 | 201,50 | 201,50 | 201,50 | 201,50 | 201,50 | - |
16 abr 2024 | 200,79 | 200,79 | 200,79 | 200,79 | 200,79 | - |
15 abr 2024 | 203,13 | 203,13 | 203,13 | 203,13 | 203,13 | - |
12 abr 2024 | 204,89 | 204,89 | 204,89 | 204,89 | 204,89 | - |
11 abr 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 201,97 | - |
10 abr 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 201,70 | - |
09 abr 2024 | 200,83 | 200,83 | 200,83 | 200,83 | 200,83 | - |
08 abr 2024 | 200,48 | 200,48 | 200,48 | 200,48 | 200,48 | - |
05 abr 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 201,00 | - |
04 abr 2024 | 200,57 | 200,57 | 200,57 | 200,57 | 200,57 | - |
03 abr 2024 | 200,62 | 200,62 | 200,62 | 200,62 | 200,62 | - |
02 abr 2024 | 199,28 | 199,28 | 199,28 | 199,28 | 199,28 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 196,39 | 196,39 | 196,39 | 196,39 | 196,39 | - |
26 mar 2024 | 195,59 | 195,59 | 195,59 | 195,59 | 195,59 | - |
25 mar 2024 | 196,02 | 196,02 | 196,02 | 196,02 | 196,02 | - |
22 mar 2024 | 195,18 | 195,18 | 195,18 | 195,18 | 195,18 | - |
21 mar 2024 | 194,55 | 194,55 | 194,55 | 194,55 | 194,55 | - |
20 mar 2024 | 193,53 | 193,53 | 193,53 | 193,53 | 193,53 | - |
19 mar 2024 | 194,01 | 194,01 | 194,01 | 194,01 | 194,01 | - |
18 mar 2024 | 193,20 | 193,20 | 193,20 | 193,20 | 193,20 | - |
15 mar 2024 | 192,45 | 192,45 | 192,45 | 192,45 | 192,45 | - |
14 mar 2024 | 191,91 | 191,91 | 191,91 | 191,91 | 191,91 | - |
13 mar 2024 | 191,97 | 191,97 | 191,97 | 191,97 | 191,97 | - |
12 mar 2024 | 190,34 | 190,34 | 190,34 | 190,34 | 190,34 | - |
11 mar 2024 | 189,11 | 189,11 | 189,11 | 189,11 | 189,11 | - |
08 mar 2024 | 190,79 | 190,79 | 190,79 | 190,79 | 190,79 | - |
07 mar 2024 | 189,97 | 189,97 | 189,97 | 189,97 | 189,97 | - |
06 mar 2024 | 190,49 | 190,49 | 190,49 | 190,49 | 190,49 | - |
05 mar 2024 | 191,23 | 191,23 | 191,23 | 191,23 | 191,23 | - |
04 mar 2024 | 190,51 | 190,51 | 190,51 | 190,51 | 190,51 | - |
01 mar 2024 | 191,30 | 191,30 | 191,30 | 191,30 | 191,30 | - |
29 feb 2024 | 189,62 | 189,62 | 189,62 | 189,62 | 189,62 | - |
28 feb 2024 | 189,48 | 189,48 | 189,48 | 189,48 | 189,48 | - |
27 feb 2024 | 187,93 | 187,93 | 187,93 | 187,93 | 187,93 | - |
26 feb 2024 | 188,28 | 188,28 | 188,28 | 188,28 | 188,28 | - |
23 feb 2024 | 188,54 | 188,54 | 188,54 | 188,54 | 188,54 | - |
22 feb 2024 | 188,55 | 188,55 | 188,55 | 188,55 | 188,55 | - |
21 feb 2024 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
20 feb 2024 | 188,71 | 188,71 | 188,71 | 188,71 | 188,71 | - |
19 feb 2024 | 189,56 | 189,56 | 189,56 | 189,56 | 189,56 | - |
16 feb 2024 | 189,41 | 189,41 | 189,41 | 189,41 | 189,41 | - |
15 feb 2024 | 187,62 | 187,62 | 187,62 | 187,62 | 187,62 | - |
14 feb 2024 | 188,57 | 188,57 | 188,57 | 188,57 | 188,57 | - |
13 feb 2024 | 187,52 | 187,52 | 187,52 | 187,52 | 187,52 | - |
12 feb 2024 | 188,75 | 188,75 | 188,75 | 188,75 | 188,75 | - |
09 feb 2024 | 187,54 | 187,54 | 187,54 | 187,54 | 187,54 | - |
08 feb 2024 | 187,77 | 187,77 | 187,77 | 187,77 | 187,77 | - |
07 feb 2024 | 189,08 | 189,08 | 189,08 | 189,08 | 189,08 | - |
06 feb 2024 | 193,80 | 193,80 | 193,80 | 193,80 | 193,80 | - |
05 feb 2024 | 191,87 | 191,87 | 191,87 | 191,87 | 191,87 | - |
02 feb 2024 | 192,44 | 192,44 | 192,44 | 192,44 | 192,44 | - |
01 feb 2024 | 193,33 | 193,33 | 193,33 | 193,33 | 193,33 | - |
31 ene 2024 | 192,67 | 192,67 | 192,67 | 192,67 | 192,67 | - |
30 ene 2024 | 193,45 | 193,45 | 193,45 | 193,45 | 193,45 | - |
29 ene 2024 | 194,20 | 194,20 | 194,20 | 194,20 | 194,20 | - |
26 ene 2024 | 194,62 | 194,62 | 194,62 | 194,62 | 194,62 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 194,64 | 194,64 | 194,64 | 194,64 | 194,64 | - |
23 ene 2024 | 194,12 | 194,12 | 194,12 | 194,12 | 194,12 | - |
22 ene 2024 | 193,41 | 193,41 | 193,41 | 193,41 | 193,41 | - |
19 ene 2024 | 193,48 | 193,48 | 193,48 | 193,48 | 193,48 | - |
18 ene 2024 | 192,65 | 192,65 | 192,65 | 192,65 | 192,65 | - |
17 ene 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
16 ene 2024 | 193,55 | 193,55 | 193,55 | 193,55 | 193,55 | - |
15 ene 2024 | 193,66 | 193,66 | 193,66 | 193,66 | 193,66 | - |
12 ene 2024 | 195,56 | 195,56 | 195,56 | 195,56 | 195,56 | - |
11 ene 2024 | 193,72 | 193,72 | 193,72 | 193,72 | 193,72 | - |
10 ene 2024 | 195,38 | 195,38 | 195,38 | 195,38 | 195,38 | - |
09 ene 2024 | 196,28 | 196,28 | 196,28 | 196,28 | 196,28 | - |
08 ene 2024 | 195,94 | 195,94 | 195,94 | 195,94 | 195,94 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 194,62 | 194,62 | 194,62 | 194,62 | 194,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |