Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 191,78 | 191,78 | 191,78 | 191,78 | 191,78 | - |
29 abr 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 191,00 | 2 |
26 abr 2024 | 184,14 | 184,14 | 184,14 | 184,14 | 184,14 | - |
25 abr 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
24 abr 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,40 | - |
23 abr 2024 | 177,24 | 177,24 | 177,24 | 177,24 | 177,24 | - |
22 abr 2024 | 178,74 | 178,74 | 178,26 | 178,26 | 178,26 | 50 |
19 abr 2024 | 180,02 | 180,02 | 180,02 | 180,02 | 180,02 | - |
18 abr 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
17 abr 2024 | 193,00 | 193,00 | 193,00 | 193,00 | 193,00 | - |
16 abr 2024 | 192,68 | 192,68 | 192,68 | 192,68 | 192,68 | - |
15 abr 2024 | 195,16 | 195,16 | 195,16 | 195,16 | 195,16 | - |
12 abr 2024 | 198,52 | 198,52 | 198,52 | 198,52 | 198,52 | - |
11 abr 2024 | 194,42 | 194,42 | 194,42 | 194,42 | 194,42 | - |
10 abr 2024 | 193,88 | 193,88 | 193,88 | 193,88 | 193,88 | - |
09 abr 2024 | 192,22 | 192,22 | 192,22 | 192,22 | 192,22 | - |
08 abr 2024 | 191,36 | 191,36 | 191,36 | 191,36 | 191,36 | - |
05 abr 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 188,10 | - |
04 abr 2024 | 191,36 | 191,36 | 191,36 | 191,36 | 191,36 | - |
03 abr 2024 | 190,14 | 190,14 | 190,14 | 190,14 | 190,14 | - |
02 abr 2024 | 194,22 | 194,22 | 194,22 | 194,22 | 194,22 | - |
28 mar 2024 | 191,02 | 191,02 | 191,02 | 191,02 | 191,02 | - |
27 mar 2024 | 190,04 | 190,04 | 190,04 | 190,04 | 190,04 | - |
26 mar 2024 | 192,66 | 192,66 | 192,66 | 192,66 | 192,66 | - |
25 mar 2024 | 193,40 | 194,66 | 193,40 | 194,66 | 194,66 | 2 |
22 mar 2024 | 194,10 | 194,10 | 194,10 | 194,10 | 194,10 | - |
21 mar 2024 | 190,00 | 190,00 | 190,00 | 190,00 | 190,00 | - |
20 mar 2024 | 184,48 | 184,48 | 184,48 | 184,48 | 184,48 | - |
19 mar 2024 | 183,16 | 183,16 | 183,16 | 183,16 | 183,16 | - |
18 mar 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 183,26 | - |
15 mar 2024 | 183,76 | 183,76 | 183,76 | 183,76 | 183,76 | - |
14 mar 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
13 mar 2024 | 187,44 | 187,44 | 187,44 | 187,44 | 187,44 | - |
12 mar 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 184,72 | - |
11 mar 2024 | 187,22 | 187,22 | 187,22 | 187,22 | 187,22 | - |
08 mar 2024 | 193,72 | 193,72 | 192,74 | 192,74 | 192,74 | 3 |
07 mar 2024 | 192,94 | 192,94 | 192,94 | 192,94 | 192,94 | - |
06 mar 2024 | 190,90 | 190,90 | 190,90 | 190,90 | 190,90 | - |
05 mar 2024 | 190,72 | 190,72 | 190,72 | 190,72 | 190,72 | - |
04 mar 2024 | 193,44 | 193,44 | 193,44 | 193,44 | 193,44 | - |
01 mar 2024 | 186,58 | 186,58 | 186,58 | 186,58 | 186,58 | - |
29 feb 2024 | 180,84 | 180,84 | 180,84 | 180,84 | 180,84 | - |
28 feb 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
27 feb 2024 | 187,40 | 187,40 | 187,40 | 187,40 | 187,40 | 3 |
26 feb 2024 | 180,96 | 180,96 | 180,96 | 180,96 | 180,96 | - |
23 feb 2024 | 183,64 | 183,64 | 183,64 | 183,64 | 183,64 | - |
22 feb 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
21 feb 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 173,82 | - |
21 feb 2024 | 0.32 Dividendo | |||||
20 feb 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 184,40 | - |
19 feb 2024 | 185,30 | 185,30 | 185,30 | 185,30 | 184,98 | 6 |
16 feb 2024 | 195,60 | 197,22 | 195,50 | 197,22 | 196,88 | 110 |
15 feb 2024 | 173,26 | 173,26 | 173,26 | 173,26 | 172,96 | - |
14 feb 2024 | 168,30 | 168,30 | 168,30 | 168,30 | 168,01 | - |
13 feb 2024 | 171,52 | 171,52 | 171,52 | 171,52 | 171,22 | - |
12 feb 2024 | 171,76 | 171,76 | 171,76 | 171,76 | 171,46 | - |
09 feb 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,52 | - |
08 feb 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,48 | - |
07 feb 2024 | 155,96 | 155,96 | 155,96 | 155,96 | 155,69 | - |
06 feb 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,54 | - |
05 feb 2024 | 155,12 | 155,12 | 155,12 | 155,12 | 154,85 | - |
02 feb 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 153,73 | - |
01 feb 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 152,14 | 5 |
31 ene 2024 | 152,00 | 152,00 | 152,00 | 152,00 | 151,74 | - |
30 ene 2024 | 155,06 | 155,06 | 155,06 | 155,06 | 154,79 | - |
29 ene 2024 | 153,64 | 153,64 | 153,64 | 153,64 | 153,37 | - |
26 ene 2024 | 154,50 | 154,50 | 154,50 | 154,50 | 154,23 | - |
25 ene 2024 | 158,70 | 158,70 | 158,70 | 158,70 | 158,43 | - |
24 ene 2024 | 153,68 | 153,68 | 153,68 | 153,68 | 153,41 | - |
23 ene 2024 | 153,84 | 153,84 | 153,84 | 153,84 | 153,57 | - |
22 ene 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,03 | - |
19 ene 2024 | 147,72 | 147,72 | 147,72 | 147,72 | 147,46 | - |
18 ene 2024 | 140,90 | 145,08 | 140,90 | 145,08 | 144,83 | 102 |
17 ene 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,56 | - |
16 ene 2024 | 137,74 | 137,74 | 137,74 | 137,74 | 137,50 | - |
15 ene 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,52 | - |
12 ene 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,52 | - |
11 ene 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 136,22 | - |
10 ene 2024 | 137,52 | 137,52 | 137,52 | 137,52 | 137,28 | - |
09 ene 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,52 | - |
08 ene 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,35 | - |
05 ene 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 135,76 | - |
04 ene 2024 | 138,08 | 138,08 | 138,08 | 138,08 | 137,84 | - |
03 ene 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 139,96 | - |
02 ene 2024 | 146,38 | 146,38 | 146,38 | 146,38 | 146,13 | - |
29 dic 2023 | 146,98 | 146,98 | 146,98 | 146,98 | 146,73 | - |
28 dic 2023 | 147,46 | 147,46 | 147,46 | 147,46 | 147,20 | - |
27 dic 2023 | 148,34 | 148,34 | 148,34 | 148,34 | 148,08 | - |
22 dic 2023 | 145,84 | 145,84 | 145,84 | 145,84 | 145,59 | - |
21 dic 2023 | 143,52 | 143,52 | 143,52 | 143,52 | 143,27 | - |
20 dic 2023 | 147,78 | 147,78 | 147,78 | 147,78 | 147,52 | - |
19 dic 2023 | 146,08 | 146,08 | 146,08 | 146,08 | 145,83 | - |
18 dic 2023 | 148,00 | 148,00 | 148,00 | 148,00 | 147,74 | - |
15 dic 2023 | 146,84 | 146,84 | 146,84 | 146,84 | 146,59 | - |
14 dic 2023 | 144,26 | 144,26 | 144,26 | 144,26 | 144,01 | - |
13 dic 2023 | 145,92 | 145,92 | 145,92 | 145,92 | 145,67 | - |
12 dic 2023 | 143,72 | 143,72 | 143,72 | 143,72 | 143,47 | - |
11 dic 2023 | 136,38 | 136,38 | 136,38 | 136,38 | 136,14 | - |
08 dic 2023 | 136,86 | 136,86 | 136,86 | 136,86 | 136,62 | - |
07 dic 2023 | 133,84 | 133,84 | 133,84 | 133,84 | 133,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |