Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 177,50 | 177,50 | 177,50 | 177,50 | 177,50 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 175,42 | 175,42 | 175,42 | 175,42 | 175,42 | - |
29 may 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,45 | - |
28 may 2024 | 177,39 | 177,39 | 177,39 | 177,39 | 177,39 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 177,92 | 177,92 | 177,92 | 177,92 | 177,92 | - |
23 may 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,95 | - |
22 may 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 180,38 | 180,38 | 180,38 | 180,38 | 180,38 | - |
17 may 2024 | 180,24 | 180,24 | 180,24 | 180,24 | 180,24 | - |
16 may 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 180,20 | - |
15 may 2024 | 180,07 | 180,07 | 180,07 | 180,07 | 180,07 | - |
14 may 2024 | 179,61 | 179,61 | 179,61 | 179,61 | 179,61 | - |
13 may 2024 | 180,21 | 180,21 | 180,21 | 180,21 | 180,21 | - |
10 may 2024 | 180,32 | 180,32 | 180,32 | 180,32 | 180,32 | - |
09 may 2024 | 178,96 | 178,96 | 178,96 | 178,96 | 178,96 | - |
08 may 2024 | 178,33 | 178,33 | 178,33 | 178,33 | 178,33 | - |
07 may 2024 | 177,92 | 177,92 | 177,92 | 177,92 | 177,92 | - |
06 may 2024 | 176,74 | 176,74 | 176,74 | 176,74 | 176,74 | - |
03 may 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 176,05 | - |
02 may 2024 | 175,58 | 175,58 | 175,58 | 175,58 | 175,58 | - |
30 abr 2024 | 176,43 | 176,43 | 176,43 | 176,43 | 176,43 | - |
29 abr 2024 | 177,09 | 177,09 | 177,09 | 177,09 | 177,09 | - |
26 abr 2024 | 176,50 | 176,50 | 176,50 | 176,50 | 176,50 | - |
25 abr 2024 | 175,10 | 175,10 | 175,10 | 175,10 | 175,10 | - |
24 abr 2024 | 176,73 | 176,73 | 176,73 | 176,73 | 176,73 | - |
23 abr 2024 | 176,01 | 176,01 | 176,01 | 176,01 | 176,01 | - |
22 abr 2024 | 175,16 | 175,16 | 175,16 | 175,16 | 175,16 | - |
19 abr 2024 | 174,35 | 174,35 | 174,35 | 174,35 | 174,35 | - |
18 abr 2024 | 173,79 | 173,79 | 173,79 | 173,79 | 173,79 | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 173,49 | 173,49 | 173,49 | 173,49 | 173,49 | - |
15 abr 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
12 abr 2024 | 176,19 | 176,19 | 176,19 | 176,19 | 176,19 | - |
11 abr 2024 | 175,59 | 175,59 | 175,59 | 175,59 | 175,59 | - |
10 abr 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 176,04 | 176,04 | 176,04 | 176,04 | 176,04 | - |
05 abr 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | - |
04 abr 2024 | 177,16 | 177,16 | 177,16 | 177,16 | 177,16 | - |
03 abr 2024 | 177,21 | 177,21 | 177,21 | 177,21 | 177,21 | - |
02 abr 2024 | 178,12 | 178,12 | 178,12 | 178,12 | 178,12 | - |
28 mar 2024 | 179,21 | 179,21 | 179,21 | 179,21 | 179,21 | - |
27 mar 2024 | 177,16 | 177,16 | 177,16 | 177,16 | 177,16 | - |
26 mar 2024 | 176,23 | 176,23 | 176,23 | 176,23 | 176,23 | - |
25 mar 2024 | 176,70 | 176,70 | 176,70 | 176,70 | 176,70 | - |
22 mar 2024 | 177,38 | 177,38 | 177,38 | 177,38 | 177,38 | - |
21 mar 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
20 mar 2024 | 174,90 | 174,90 | 174,90 | 174,90 | 174,90 | - |
19 mar 2024 | 174,03 | 174,03 | 174,03 | 174,03 | 174,03 | - |
18 mar 2024 | 173,63 | 173,63 | 173,63 | 173,63 | 173,63 | - |
15 mar 2024 | 173,75 | 173,75 | 173,75 | 173,75 | 173,75 | - |
14 mar 2024 | 173,26 | 173,26 | 173,26 | 173,26 | 173,26 | - |
13 mar 2024 | 174,12 | 174,12 | 174,12 | 174,12 | 174,12 | - |
12 mar 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
11 mar 2024 | 172,18 | 172,18 | 172,18 | 172,18 | 172,18 | - |
08 mar 2024 | 172,92 | 172,92 | 172,92 | 172,92 | 172,92 | - |
07 mar 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
06 mar 2024 | 172,43 | 172,43 | 172,43 | 172,43 | 172,43 | - |
05 mar 2024 | 172,42 | 172,42 | 172,42 | 172,42 | 172,42 | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 171,69 | 171,69 | 171,69 | 171,69 | 171,69 | - |
29 feb 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 171,38 | - |
28 feb 2024 | 171,31 | 171,31 | 171,31 | 171,31 | 171,31 | - |
27 feb 2024 | 170,72 | 170,72 | 170,72 | 170,72 | 170,72 | - |
26 feb 2024 | 171,34 | 171,34 | 171,34 | 171,34 | 171,34 | - |
23 feb 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 171,50 | - |
22 feb 2024 | 170,61 | 170,61 | 170,61 | 170,61 | 170,61 | - |
21 feb 2024 | 168,72 | 168,72 | 168,72 | 168,72 | 168,72 | - |
20 feb 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,80 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 169,97 | 169,97 | 169,97 | 169,97 | 169,97 | - |
15 feb 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
12 feb 2024 | 168,72 | 168,72 | 168,72 | 168,72 | 168,72 | - |
09 feb 2024 | 168,00 | 168,00 | 168,00 | 168,00 | 168,00 | - |
08 feb 2024 | 167,58 | 167,58 | 167,58 | 167,58 | 167,58 | - |
07 feb 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | - |
06 feb 2024 | 167,32 | 167,32 | 167,32 | 167,32 | 167,32 | - |
05 feb 2024 | 167,47 | 167,47 | 167,47 | 167,47 | 167,47 | - |
02 feb 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
01 feb 2024 | 165,37 | 165,37 | 165,37 | 165,37 | 165,37 | - |
31 ene 2024 | 165,83 | 165,83 | 165,83 | 165,83 | 165,83 | - |
30 ene 2024 | 166,34 | 166,34 | 166,34 | 166,34 | 166,34 | - |
29 ene 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 166,14 | - |
26 ene 2024 | 165,34 | 165,34 | 165,34 | 165,34 | 165,34 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 164,09 | 164,09 | 164,09 | 164,09 | 164,09 | - |
23 ene 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
22 ene 2024 | 163,89 | 163,89 | 163,89 | 163,89 | 163,89 | - |
19 ene 2024 | 161,92 | 161,92 | 161,92 | 161,92 | 161,92 | - |
18 ene 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
17 ene 2024 | 161,90 | 161,90 | 161,90 | 161,90 | 161,90 | - |
16 ene 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | - |
15 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |