Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 218,90 | 218,90 | 218,90 | 218,90 | 218,90 | 15 |
08 may 2024 | 217,70 | 217,70 | 217,70 | 217,70 | 217,70 | - |
07 may 2024 | 216,90 | 216,90 | 216,90 | 216,90 | 216,90 | - |
06 may 2024 | 213,85 | 213,85 | 213,85 | 213,85 | 213,85 | - |
03 may 2024 | 217,10 | 217,10 | 217,10 | 217,10 | 217,10 | - |
02 may 2024 | 216,10 | 216,10 | 216,10 | 216,10 | 216,10 | - |
30 abr 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 222,35 | - |
29 abr 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 219,40 | - |
26 abr 2024 | 219,65 | 219,65 | 219,65 | 219,65 | 219,65 | - |
25 abr 2024 | 221,65 | 221,65 | 221,65 | 221,65 | 221,65 | - |
24 abr 2024 | 222,70 | 222,70 | 222,70 | 222,70 | 222,70 | - |
23 abr 2024 | 217,80 | 217,80 | 217,80 | 217,80 | 217,80 | - |
22 abr 2024 | 216,35 | 216,35 | 216,35 | 216,35 | 216,35 | - |
19 abr 2024 | 200,55 | 200,55 | 200,55 | 200,55 | 200,55 | - |
18 abr 2024 | 203,60 | 203,60 | 203,60 | 203,60 | 203,60 | - |
17 abr 2024 | 205,05 | 205,05 | 205,05 | 205,05 | 205,05 | - |
16 abr 2024 | 204,65 | 204,65 | 204,65 | 204,65 | 204,65 | - |
15 abr 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | - |
12 abr 2024 | 203,65 | 203,65 | 203,65 | 203,65 | 203,65 | - |
11 abr 2024 | 201,75 | 201,75 | 201,75 | 201,75 | 201,75 | - |
10 abr 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 202,50 | - |
09 abr 2024 | 206,70 | 206,70 | 206,70 | 206,70 | 206,70 | - |
08 abr 2024 | 204,55 | 206,70 | 204,55 | 206,70 | 206,70 | 15 |
05 abr 2024 | 202,35 | 202,35 | 202,35 | 202,35 | 202,35 | - |
04 abr 2024 | 207,85 | 207,85 | 207,85 | 207,85 | 207,85 | - |
04 abr 2024 | 0.7 Dividendo | |||||
03 abr 2024 | 208,05 | 208,05 | 208,05 | 208,05 | 207,35 | - |
02 abr 2024 | 211,20 | 211,20 | 211,20 | 211,20 | 210,49 | - |
28 mar 2024 | 210,00 | 210,00 | 210,00 | 210,00 | 209,29 | - |
27 mar 2024 | 208,10 | 208,10 | 208,10 | 208,10 | 207,40 | - |
26 mar 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 207,60 | - |
25 mar 2024 | 208,50 | 208,80 | 208,50 | 208,80 | 208,10 | 48 |
22 mar 2024 | 211,40 | 211,40 | 211,40 | 211,40 | 210,69 | - |
21 mar 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 208,30 | - |
20 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,11 | - |
19 mar 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 202,32 | - |
18 mar 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 200,02 | - |
15 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 201,72 | - |
14 mar 2024 | 203,70 | 203,70 | 203,70 | 203,70 | 203,01 | - |
13 mar 2024 | 203,60 | 203,60 | 203,60 | 203,60 | 202,91 | - |
12 mar 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 200,72 | - |
11 mar 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 202,52 | - |
08 mar 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 202,62 | - |
07 mar 2024 | 199,35 | 199,35 | 199,35 | 199,35 | 198,68 | - |
06 mar 2024 | 199,30 | 199,30 | 199,30 | 199,30 | 198,63 | - |
05 mar 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 200,22 | - |
04 mar 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 201,92 | - |
01 mar 2024 | 202,50 | 204,40 | 202,50 | 204,40 | 203,71 | 1 |
29 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 199,93 | - |
28 feb 2024 | 201,10 | 202,20 | 201,10 | 202,20 | 201,52 | 5 |
27 feb 2024 | 199,10 | 199,10 | 199,10 | 199,10 | 198,43 | - |
26 feb 2024 | 197,45 | 197,45 | 197,45 | 197,45 | 196,79 | - |
23 feb 2024 | 197,15 | 197,15 | 197,15 | 197,15 | 196,49 | - |
22 feb 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 193,70 | - |
21 feb 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 195,04 | - |
20 feb 2024 | 196,50 | 196,50 | 196,50 | 196,50 | 195,84 | - |
19 feb 2024 | 197,00 | 197,00 | 197,00 | 197,00 | 196,34 | - |
16 feb 2024 | 198,05 | 198,05 | 198,05 | 198,05 | 197,38 | - |
15 feb 2024 | 196,25 | 196,25 | 196,25 | 196,25 | 195,59 | - |
14 feb 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 194,79 | - |
13 feb 2024 | 196,20 | 196,20 | 196,20 | 196,20 | 195,54 | - |
12 feb 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 195,44 | - |
09 feb 2024 | 194,85 | 194,85 | 194,85 | 194,85 | 194,19 | - |
08 feb 2024 | 193,70 | 193,70 | 193,70 | 193,70 | 193,05 | - |
07 feb 2024 | 190,85 | 190,85 | 190,85 | 190,85 | 190,21 | - |
06 feb 2024 | 190,85 | 190,85 | 190,85 | 190,85 | 190,21 | - |
05 feb 2024 | 190,50 | 190,50 | 190,50 | 190,50 | 189,86 | - |
02 feb 2024 | 186,25 | 186,25 | 186,25 | 186,25 | 185,62 | - |
01 feb 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 184,73 | - |
31 ene 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 186,37 | - |
30 ene 2024 | 184,65 | 184,65 | 184,65 | 184,65 | 184,03 | - |
29 ene 2024 | 184,65 | 186,75 | 184,65 | 185,25 | 184,63 | 18 |
26 ene 2024 | 171,55 | 171,55 | 171,55 | 171,55 | 170,97 | - |
25 ene 2024 | 170,60 | 173,25 | 170,60 | 173,25 | 172,67 | 10 |
24 ene 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 169,63 | - |
23 ene 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,33 | - |
22 ene 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 166,94 | - |
19 ene 2024 | 164,55 | 164,55 | 164,55 | 164,55 | 164,00 | - |
18 ene 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 164,74 | - |
17 ene 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 164,74 | - |
16 ene 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,05 | - |
15 ene 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,29 | - |
12 ene 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,29 | - |
11 ene 2024 | 168,10 | 168,10 | 168,10 | 168,10 | 167,53 | - |
10 ene 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,18 | - |
09 ene 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,37 | - |
08 ene 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,37 | 5 |
05 ene 2024 | 170,55 | 170,55 | 170,55 | 170,55 | 169,98 | - |
04 ene 2024 | 172,25 | 172,25 | 172,25 | 172,25 | 171,67 | - |
04 ene 2024 | 0.6 Dividendo | |||||
03 ene 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 169,83 | - |
02 ene 2024 | 169,55 | 169,55 | 169,55 | 169,55 | 168,39 | - |
29 dic 2023 | 169,15 | 169,15 | 169,15 | 169,15 | 167,99 | - |
28 dic 2023 | 167,70 | 167,70 | 167,70 | 167,70 | 166,55 | - |
27 dic 2023 | 167,55 | 167,55 | 167,55 | 167,55 | 166,40 | - |
22 dic 2023 | 166,90 | 167,15 | 166,90 | 167,15 | 166,00 | 3 |
21 dic 2023 | 165,25 | 165,25 | 165,25 | 165,25 | 164,12 | - |
20 dic 2023 | 168,95 | 168,95 | 168,95 | 168,95 | 167,79 | - |
19 dic 2023 | 166,60 | 166,60 | 166,60 | 166,60 | 165,46 | - |
18 dic 2023 | 165,10 | 165,10 | 165,10 | 165,10 | 163,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |