Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | 101 |
01 jul 2024 | 158,58 | 159,50 | 158,58 | 159,48 | 159,48 | 101 |
28 jun 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 158,02 | 8 |
27 jun 2024 | 160,64 | 160,64 | 160,64 | 160,64 | 160,64 | - |
26 jun 2024 | 160,26 | 160,64 | 160,26 | 160,64 | 160,64 | 30 |
25 jun 2024 | 160,82 | 161,02 | 160,82 | 161,02 | 161,02 | 25 |
24 jun 2024 | 159,76 | 159,76 | 159,76 | 159,76 | 159,76 | - |
21 jun 2024 | 160,22 | 160,22 | 160,22 | 160,22 | 160,22 | - |
20 jun 2024 | 158,86 | 160,00 | 158,86 | 160,00 | 160,00 | 1 |
19 jun 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
18 jun 2024 | 157,68 | 157,68 | 157,50 | 157,50 | 157,50 | 50 |
17 jun 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
14 jun 2024 | 154,42 | 154,42 | 154,42 | 154,42 | 154,42 | - |
13 jun 2024 | 154,24 | 154,24 | 154,24 | 154,24 | 154,24 | - |
12 jun 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 156,28 | - |
11 jun 2024 | 157,46 | 157,46 | 156,78 | 156,78 | 156,78 | 2 |
10 jun 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
07 jun 2024 | 154,16 | 154,16 | 154,16 | 154,16 | 154,16 | - |
06 jun 2024 | 151,22 | 151,22 | 151,22 | 151,22 | 151,22 | - |
05 jun 2024 | 149,78 | 150,66 | 149,78 | 150,66 | 150,66 | - |
04 jun 2024 | 147,52 | 148,60 | 147,52 | 148,60 | 148,60 | 20 |
03 jun 2024 | 148,22 | 148,22 | 148,22 | 148,22 | 148,22 | - |
31 may 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
30 may 2024 | 142,42 | 142,88 | 142,42 | 142,88 | 142,88 | 3 |
29 may 2024 | 142,42 | 142,42 | 142,42 | 142,42 | 142,42 | - |
28 may 2024 | 144,78 | 144,78 | 142,42 | 142,42 | 142,42 | 50 |
27 may 2024 | 145,46 | 145,46 | 145,46 | 145,46 | 145,46 | - |
24 may 2024 | 146,68 | 146,68 | 146,68 | 146,68 | 146,68 | - |
23 may 2024 | 147,42 | 147,42 | 147,42 | 147,42 | 147,42 | - |
22 may 2024 | 150,44 | 150,44 | 147,42 | 147,42 | 147,42 | 27 |
21 may 2024 | 152,04 | 152,04 | 152,04 | 152,04 | 152,04 | - |
20 may 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 152,64 | - |
17 may 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 150,62 | - |
16 may 2024 | 149,78 | 149,78 | 149,60 | 149,60 | 149,60 | 35 |
15 may 2024 | 149,20 | 149,20 | 149,20 | 149,20 | 149,20 | - |
14 may 2024 | 149,22 | 149,22 | 149,20 | 149,20 | 149,20 | 20 |
13 may 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 149,22 | - |
10 may 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 149,22 | - |
09 may 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 149,22 | - |
08 may 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
07 may 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
06 may 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
03 may 2024 | 150,94 | 151,12 | 150,30 | 151,12 | 151,12 | 105 |
02 may 2024 | 151,68 | 151,98 | 151,68 | 151,98 | 151,98 | 50 |
30 abr 2024 | 150,22 | 152,36 | 150,22 | 152,16 | 152,16 | 71 |
29 abr 2024 | 149,32 | 149,62 | 149,32 | 149,62 | 149,62 | 1 |
26 abr 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
25 abr 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
24 abr 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
23 abr 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 157,54 | - |
22 abr 2024 | 156,88 | 156,88 | 156,88 | 156,88 | 156,88 | 8 |
19 abr 2024 | 153,94 | 153,94 | 153,94 | 153,94 | 153,94 | - |
18 abr 2024 | 153,94 | 153,94 | 153,94 | 153,94 | 153,94 | - |
17 abr 2024 | 152,90 | 152,90 | 152,16 | 152,16 | 152,16 | 25 |
16 abr 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 152,90 | - |
15 abr 2024 | 153,38 | 153,38 | 153,38 | 153,38 | 153,38 | - |
12 abr 2024 | 155,74 | 155,74 | 155,74 | 155,74 | 155,74 | - |
12 abr 2024 | 1.55 Dividendo | |||||
11 abr 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 155,45 | - |
10 abr 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 155,45 | - |
09 abr 2024 | 156,14 | 156,14 | 155,88 | 155,88 | 154,34 | 45 |
08 abr 2024 | 156,38 | 158,34 | 156,38 | 158,34 | 156,78 | 4 |
05 abr 2024 | 156,02 | 156,02 | 154,62 | 154,62 | 153,09 | 8 |
04 abr 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 162,86 | - |
03 abr 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 165,87 | - |
02 abr 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 165,87 | - |
28 mar 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 163,87 | - |
27 mar 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 163,27 | - |
26 mar 2024 | 164,70 | 164,70 | 164,70 | 164,70 | 163,07 | - |
25 mar 2024 | 164,90 | 165,30 | 164,70 | 164,70 | 163,07 | 267 |
22 mar 2024 | 163,40 | 165,00 | 163,40 | 165,00 | 163,37 | 50 |
21 mar 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 160,00 | - |
20 mar 2024 | 164,60 | 164,60 | 161,60 | 161,60 | 160,00 | 51 |
19 mar 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 162,97 | 15 |
18 mar 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 162,97 | 102 |
15 mar 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 163,97 | 2 |
14 mar 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 163,67 | - |
13 mar 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 164,96 | - |
12 mar 2024 | 163,50 | 166,60 | 163,50 | 166,60 | 164,96 | 4 |
11 mar 2024 | 163,70 | 163,70 | 162,90 | 163,50 | 161,89 | 80 |
08 mar 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 163,17 | - |
07 mar 2024 | 165,10 | 166,50 | 164,80 | 164,80 | 163,17 | 13 |
06 mar 2024 | 164,70 | 164,70 | 164,70 | 164,70 | 163,07 | - |
05 mar 2024 | 163,90 | 163,90 | 163,90 | 163,90 | 162,28 | - |
04 mar 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 163,67 | 5 |
01 mar 2024 | 163,50 | 163,60 | 163,50 | 163,60 | 161,98 | 25 |
29 feb 2024 | 164,40 | 164,40 | 163,50 | 163,50 | 161,89 | 19 |
28 feb 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 162,78 | - |
27 feb 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 162,38 | - |
26 feb 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 162,38 | - |
23 feb 2024 | 163,00 | 165,00 | 163,00 | 165,00 | 163,37 | 103 |
22 feb 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 160,99 | - |
21 feb 2024 | 163,30 | 163,40 | 163,30 | 163,40 | 161,79 | 100 |
20 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,36 | - |
19 feb 2024 | 164,20 | 166,00 | 164,20 | 166,00 | 164,36 | 6 |
16 feb 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 161,98 | - |
15 feb 2024 | 162,00 | 162,00 | 162,00 | 162,00 | 160,40 | - |
14 feb 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 159,61 | - |
13 feb 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 159,61 | - |
12 feb 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 160,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |