Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,80 | - |
25 jun 2024 | 181,42 | 181,42 | 181,42 | 181,42 | 181,42 | - |
24 jun 2024 | 180,28 | 181,02 | 180,28 | 181,02 | 181,02 | 6 |
21 jun 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
20 jun 2024 | 179,28 | 179,88 | 179,28 | 179,88 | 179,88 | - |
19 jun 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
18 jun 2024 | 179,88 | 179,88 | 178,14 | 179,00 | 179,00 | 5 |
17 jun 2024 | 176,56 | 176,64 | 176,56 | 176,64 | 176,64 | - |
14 jun 2024 | 177,26 | 177,50 | 177,26 | 177,50 | 177,50 | - |
13 jun 2024 | 175,92 | 175,92 | 174,70 | 174,82 | 174,82 | 1 |
12 jun 2024 | 173,26 | 175,58 | 172,98 | 175,58 | 175,58 | 17 |
11 jun 2024 | 174,26 | 175,76 | 174,20 | 175,76 | 175,76 | 35 |
10 jun 2024 | 174,66 | 178,48 | 174,28 | 178,46 | 178,46 | 60 |
07 jun 2024 | 176,06 | 176,06 | 175,50 | 175,50 | 175,50 | - |
06 jun 2024 | 176,52 | 178,08 | 176,52 | 178,08 | 178,08 | 55 |
05 jun 2024 | 173,86 | 173,86 | 173,86 | 173,86 | 173,86 | - |
04 jun 2024 | 171,70 | 171,70 | 171,40 | 171,40 | 171,40 | - |
03 jun 2024 | 171,08 | 171,34 | 171,08 | 171,34 | 171,34 | - |
31 may 2024 | 172,44 | 172,92 | 172,44 | 172,92 | 172,92 | - |
30 may 2024 | 168,26 | 170,12 | 168,26 | 170,12 | 170,12 | - |
29 may 2024 | 170,18 | 170,18 | 170,18 | 170,18 | 170,18 | - |
28 may 2024 | 171,60 | 171,60 | 171,60 | 171,60 | 171,60 | - |
27 may 2024 | 170,80 | 170,80 | 170,80 | 170,80 | 170,80 | - |
24 may 2024 | 170,36 | 170,36 | 170,36 | 170,36 | 170,36 | - |
23 may 2024 | 171,94 | 171,94 | 171,60 | 171,60 | 171,60 | - |
22 may 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
21 may 2024 | 169,02 | 169,02 | 169,02 | 169,02 | 169,02 | - |
20 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 170,48 | - |
17 may 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
16 may 2024 | 174,80 | 174,80 | 174,80 | 174,80 | 174,80 | - |
15 may 2024 | 173,26 | 173,26 | 173,26 | 173,26 | 173,26 | - |
14 may 2024 | 169,92 | 170,22 | 169,92 | 170,22 | 170,22 | 81 |
13 may 2024 | 170,34 | 170,46 | 170,34 | 170,46 | 170,46 | - |
10 may 2024 | 170,64 | 170,64 | 170,64 | 170,64 | 170,64 | - |
09 may 2024 | 168,16 | 168,16 | 168,16 | 168,16 | 168,16 | - |
08 may 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 170,20 | - |
07 may 2024 | 170,34 | 170,34 | 170,34 | 170,34 | 170,34 | - |
06 may 2024 | 168,30 | 168,30 | 168,30 | 168,30 | 168,30 | - |
03 may 2024 | 168,22 | 168,30 | 168,22 | 168,30 | 168,30 | - |
02 may 2024 | 167,26 | 167,54 | 167,26 | 167,54 | 167,54 | - |
30 abr 2024 | 167,52 | 167,72 | 167,28 | 167,28 | 167,28 | - |
29 abr 2024 | 167,48 | 167,48 | 167,36 | 167,36 | 167,36 | - |
26 abr 2024 | 165,54 | 165,54 | 165,44 | 165,44 | 165,44 | - |
25 abr 2024 | 166,34 | 166,34 | 166,34 | 166,34 | 166,34 | - |
24 abr 2024 | 168,58 | 168,58 | 168,58 | 168,58 | 168,58 | - |
23 abr 2024 | 168,10 | 168,10 | 168,10 | 168,10 | 168,10 | - |
22 abr 2024 | 164,28 | 164,28 | 164,28 | 164,28 | 164,28 | - |
19 abr 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 160,94 | - |
18 abr 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
17 abr 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 163,56 | - |
16 abr 2024 | 165,22 | 165,22 | 165,14 | 165,14 | 165,14 | - |
15 abr 2024 | 168,98 | 169,00 | 168,98 | 169,00 | 169,00 | - |
12 abr 2024 | 170,38 | 172,98 | 170,38 | 172,98 | 172,98 | 444 |
11 abr 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
10 abr 2024 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
09 abr 2024 | 169,62 | 169,62 | 169,62 | 169,62 | 169,62 | - |
08 abr 2024 | 169,94 | 169,94 | 169,94 | 169,94 | 169,94 | - |
05 abr 2024 | 169,20 | 169,74 | 169,20 | 169,74 | 169,74 | - |
04 abr 2024 | 170,38 | 170,50 | 170,38 | 170,50 | 170,50 | - |
03 abr 2024 | 169,90 | 171,76 | 169,90 | 171,76 | 171,76 | 4 |
02 abr 2024 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | 30 |
28 mar 2024 | 172,80 | 172,80 | 172,75 | 172,75 | 172,75 | - |
27 mar 2024 | 171,15 | 171,15 | 171,15 | 171,15 | 171,15 | - |
26 mar 2024 | 170,40 | 170,40 | 170,40 | 170,40 | 170,40 | - |
25 mar 2024 | 170,25 | 170,25 | 170,25 | 170,25 | 170,25 | - |
22 mar 2024 | 166,70 | 167,40 | 166,45 | 167,40 | 167,40 | 12 |
21 mar 2024 | 166,70 | 166,70 | 166,45 | 166,45 | 166,45 | 12 |
20 mar 2024 | 166,35 | 166,35 | 166,35 | 166,35 | 166,35 | - |
19 mar 2024 | 165,95 | 165,95 | 165,95 | 165,95 | 165,95 | - |
18 mar 2024 | 167,35 | 167,35 | 167,10 | 167,10 | 167,10 | - |
15 mar 2024 | 167,55 | 167,55 | 167,10 | 167,10 | 167,10 | 78 |
14 mar 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
13 mar 2024 | 168,65 | 168,65 | 168,65 | 168,65 | 168,65 | - |
12 mar 2024 | 169,20 | 169,20 | 169,20 | 169,20 | 169,20 | - |
11 mar 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,80 | - |
11 mar 2024 | 1.798942 Dividendo | |||||
08 mar 2024 | 172,05 | 172,05 | 172,05 | 172,05 | 170,25 | - |
07 mar 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 167,73 | - |
06 mar 2024 | 168,75 | 168,75 | 168,70 | 168,70 | 166,94 | - |
05 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 166,39 | - |
04 mar 2024 | 166,95 | 168,30 | 165,75 | 165,75 | 164,02 | 100 |
01 mar 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 167,18 | - |
29 feb 2024 | 170,55 | 170,55 | 170,55 | 170,55 | 168,77 | - |
28 feb 2024 | 170,70 | 170,70 | 170,70 | 170,70 | 168,92 | - |
27 feb 2024 | 170,65 | 170,65 | 170,65 | 170,65 | 168,87 | - |
26 feb 2024 | 171,80 | 171,80 | 171,80 | 171,80 | 170,00 | - |
23 feb 2024 | 172,15 | 172,15 | 172,15 | 172,15 | 170,35 | - |
22 feb 2024 | 172,20 | 172,20 | 172,20 | 172,20 | 170,40 | - |
21 feb 2024 | 171,20 | 171,20 | 171,20 | 171,20 | 169,41 | - |
20 feb 2024 | 169,75 | 169,75 | 169,60 | 169,60 | 167,83 | - |
19 feb 2024 | 169,85 | 169,95 | 169,85 | 169,95 | 168,17 | - |
16 feb 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 169,46 | - |
15 feb 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 168,72 | - |
14 feb 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 166,14 | - |
13 feb 2024 | 169,55 | 169,55 | 169,55 | 169,55 | 167,78 | - |
12 feb 2024 | 173,65 | 177,30 | 173,65 | 177,30 | 175,45 | 1 |
09 feb 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 180,79 | - |
08 feb 2024 | 182,25 | 182,25 | 182,25 | 182,25 | 180,34 | - |
07 feb 2024 | 184,25 | 184,25 | 182,65 | 184,00 | 182,08 | 182 |
06 feb 2024 | 180,90 | 180,90 | 180,65 | 180,65 | 178,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |