Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 175,26 | 175,26 | 175,26 | 175,26 | 175,26 | - |
13 jun 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,40 | - |
12 jun 2024 | 174,42 | 174,42 | 174,42 | 174,42 | 174,42 | - |
11 jun 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
10 jun 2024 | 174,82 | 174,82 | 174,82 | 174,82 | 174,82 | - |
07 jun 2024 | 174,28 | 174,28 | 174,28 | 174,28 | 174,28 | - |
06 jun 2024 | 174,55 | 174,55 | 174,55 | 174,55 | 174,55 | - |
05 jun 2024 | 172,71 | 172,71 | 172,71 | 172,71 | 172,71 | - |
04 jun 2024 | 172,10 | 172,10 | 172,10 | 172,10 | 172,10 | - |
03 jun 2024 | 173,37 | 173,37 | 173,37 | 173,37 | 173,37 | - |
31 may 2024 | 171,97 | 171,97 | 171,97 | 171,97 | 171,97 | - |
30 may 2024 | 172,40 | 172,40 | 172,40 | 172,40 | 172,40 | - |
29 may 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 172,55 | - |
28 may 2024 | 173,29 | 173,29 | 173,29 | 173,29 | 173,29 | - |
24 may 2024 | 172,82 | 172,82 | 172,82 | 172,82 | 172,82 | - |
23 may 2024 | 174,93 | 174,93 | 174,93 | 174,93 | 174,93 | - |
22 may 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
21 may 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
20 may 2024 | 174,67 | 174,67 | 174,67 | 174,67 | 174,67 | - |
17 may 2024 | 174,87 | 174,87 | 174,87 | 174,87 | 174,87 | - |
16 may 2024 | 175,27 | 175,27 | 175,27 | 175,27 | 175,27 | - |
15 may 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
14 may 2024 | 173,88 | 173,88 | 173,88 | 173,88 | 173,88 | - |
13 may 2024 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
10 may 2024 | 174,03 | 174,03 | 174,03 | 174,03 | 174,03 | - |
09 may 2024 | 173,59 | 173,59 | 173,59 | 173,59 | 173,59 | - |
08 may 2024 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | - |
07 may 2024 | 172,46 | 172,46 | 172,46 | 172,46 | 172,46 | - |
03 may 2024 | 168,79 | 168,79 | 168,79 | 168,79 | 168,79 | - |
02 may 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 168,62 | - |
01 may 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
30 abr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
29 abr 2024 | 169,61 | 169,61 | 169,61 | 169,61 | 169,61 | - |
26 abr 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
25 abr 2024 | 167,81 | 167,81 | 167,81 | 167,81 | 167,81 | - |
24 abr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
23 abr 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
22 abr 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
19 abr 2024 | 167,29 | 167,29 | 167,29 | 167,29 | 167,29 | - |
18 abr 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
17 abr 2024 | 168,25 | 168,25 | 168,25 | 168,25 | 168,25 | - |
16 abr 2024 | 168,64 | 168,64 | 168,64 | 168,64 | 168,64 | - |
15 abr 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
12 abr 2024 | 172,77 | 172,77 | 172,77 | 172,77 | 172,77 | - |
11 abr 2024 | 170,98 | 170,98 | 170,98 | 170,98 | 170,98 | - |
10 abr 2024 | 170,99 | 170,99 | 170,99 | 170,99 | 170,99 | - |
09 abr 2024 | 170,82 | 170,82 | 170,82 | 170,82 | 170,82 | - |
08 abr 2024 | 171,33 | 171,33 | 171,33 | 171,33 | 171,33 | - |
05 abr 2024 | 169,90 | 169,90 | 169,90 | 169,90 | 169,90 | - |
04 abr 2024 | 171,53 | 171,53 | 171,53 | 171,53 | 171,53 | - |
03 abr 2024 | 171,94 | 171,94 | 171,94 | 171,94 | 171,94 | - |
02 abr 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
28 mar 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,96 | - |
27 mar 2024 | 172,08 | 172,08 | 172,08 | 172,08 | 172,08 | - |
26 mar 2024 | 171,82 | 171,82 | 171,82 | 171,82 | 171,82 | - |
25 mar 2024 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
22 mar 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
21 mar 2024 | 170,87 | 170,87 | 170,87 | 170,87 | 170,87 | - |
20 mar 2024 | 169,66 | 169,66 | 169,66 | 169,66 | 169,66 | - |
19 mar 2024 | 168,88 | 168,88 | 168,88 | 168,88 | 168,88 | - |
18 mar 2024 | 168,54 | 168,54 | 168,54 | 168,54 | 168,54 | - |
15 mar 2024 | 168,35 | 168,35 | 168,35 | 168,35 | 168,35 | - |
14 mar 2024 | 168,23 | 168,23 | 168,23 | 168,23 | 168,23 | - |
13 mar 2024 | 168,21 | 168,21 | 168,21 | 168,21 | 168,21 | - |
12 mar 2024 | 166,89 | 166,89 | 166,89 | 166,89 | 166,89 | - |
11 mar 2024 | 166,22 | 166,22 | 166,22 | 166,22 | 166,22 | - |
08 mar 2024 | 167,80 | 167,80 | 167,80 | 167,80 | 167,80 | - |
07 mar 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
06 mar 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
05 mar 2024 | 167,93 | 167,93 | 167,93 | 167,93 | 167,93 | - |
04 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 168,15 | - |
01 mar 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
29 feb 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
28 feb 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
27 feb 2024 | 166,24 | 166,24 | 166,24 | 166,24 | 166,24 | - |
26 feb 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
23 feb 2024 | 166,65 | 166,65 | 166,65 | 166,65 | 166,65 | - |
22 feb 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
21 feb 2024 | 164,36 | 164,36 | 164,36 | 164,36 | 164,36 | - |
20 feb 2024 | 165,53 | 165,53 | 165,53 | 165,53 | 165,53 | - |
19 feb 2024 | 165,12 | 165,12 | 165,12 | 165,12 | 165,12 | - |
16 feb 2024 | 165,75 | 165,75 | 165,75 | 165,75 | 165,75 | - |
15 feb 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 165,20 | - |
14 feb 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
13 feb 2024 | 164,41 | 164,41 | 164,41 | 164,41 | 164,41 | - |
12 feb 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 164,94 | - |
09 feb 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
08 feb 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
07 feb 2024 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
06 feb 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,39 | - |
05 feb 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
02 feb 2024 | 161,57 | 161,57 | 161,57 | 161,57 | 161,57 | - |
01 feb 2024 | 160,35 | 160,35 | 160,35 | 160,35 | 160,35 | - |
31 ene 2024 | 162,07 | 162,07 | 162,07 | 162,07 | 162,07 | - |
30 ene 2024 | 162,21 | 162,21 | 162,21 | 162,21 | 162,21 | - |
29 ene 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,90 | - |
26 ene 2024 | 160,30 | 160,30 | 160,30 | 160,30 | 160,30 | - |
25 ene 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
24 ene 2024 | 159,33 | 159,33 | 159,33 | 159,33 | 159,33 | - |
23 ene 2024 | 159,18 | 159,18 | 159,18 | 159,18 | 159,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |