Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 190,46 | 190,46 | 190,46 | 190,46 | 190,46 | - |
19 abr 2024 | 188,13 | 188,13 | 188,13 | 188,13 | 188,13 | - |
18 abr 2024 | 193,74 | 193,74 | 193,74 | 193,74 | 193,74 | - |
17 abr 2024 | 194,37 | 194,37 | 194,37 | 194,37 | 194,37 | - |
16 abr 2024 | 196,33 | 196,33 | 196,33 | 196,33 | 196,33 | - |
15 abr 2024 | 195,81 | 195,81 | 195,81 | 195,81 | 195,81 | - |
12 abr 2024 | 199,59 | 199,59 | 199,59 | 199,59 | 199,59 | - |
11 abr 2024 | 203,23 | 203,23 | 203,23 | 203,23 | 203,23 | - |
10 abr 2024 | 199,96 | 199,96 | 199,96 | 199,96 | 199,96 | - |
09 abr 2024 | 201,08 | 201,08 | 201,08 | 201,08 | 201,08 | - |
08 abr 2024 | 201,13 | 201,13 | 201,13 | 201,13 | 201,13 | - |
05 abr 2024 | 201,50 | 201,50 | 201,50 | 201,50 | 201,50 | - |
04 abr 2024 | 198,20 | 198,20 | 198,20 | 198,20 | 198,20 | - |
03 abr 2024 | 201,34 | 201,34 | 201,34 | 201,34 | 201,34 | - |
02 abr 2024 | 200,96 | 200,96 | 200,96 | 200,96 | 200,96 | - |
01 abr 2024 | 202,82 | 202,82 | 202,82 | 202,82 | 202,82 | - |
28 mar 2024 | 202,51 | 202,51 | 202,51 | 202,51 | 202,51 | - |
27 mar 2024 | 202,82 | 202,82 | 202,82 | 202,82 | 202,82 | - |
26 mar 2024 | 202,38 | 202,38 | 202,38 | 202,38 | 202,38 | - |
25 mar 2024 | 203,37 | 203,37 | 203,37 | 203,37 | 203,37 | - |
22 mar 2024 | 203,87 | 203,87 | 203,87 | 203,87 | 203,87 | - |
21 mar 2024 | 203,35 | 203,35 | 203,35 | 203,35 | 203,35 | - |
20 mar 2024 | 202,63 | 202,63 | 202,63 | 202,63 | 202,63 | - |
19 mar 2024 | 199,74 | 199,74 | 199,74 | 199,74 | 199,74 | - |
18 mar 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 198,84 | - |
15 mar 2024 | 197,33 | 197,33 | 197,33 | 197,33 | 197,33 | - |
14 mar 2024 | 199,31 | 199,31 | 199,31 | 199,31 | 199,31 | - |
13 mar 2024 | 200,17 | 200,17 | 200,17 | 200,17 | 200,17 | - |
12 mar 2024 | 200,91 | 200,91 | 200,91 | 200,91 | 200,91 | - |
11 mar 2024 | 196,86 | 196,86 | 196,86 | 196,86 | 196,86 | - |
08 mar 2024 | 198,86 | 198,86 | 198,86 | 198,86 | 198,86 | - |
07 mar 2024 | 201,98 | 201,98 | 201,98 | 201,98 | 201,98 | - |
06 mar 2024 | 198,19 | 198,19 | 198,19 | 198,19 | 198,19 | - |
05 mar 2024 | 196,73 | 196,73 | 196,73 | 196,73 | 196,73 | - |
04 mar 2024 | 199,23 | 199,23 | 199,23 | 199,23 | 199,23 | - |
01 mar 2024 | 199,12 | 199,12 | 199,12 | 199,12 | 199,12 | - |
29 feb 2024 | 195,85 | 195,85 | 195,85 | 195,85 | 195,85 | - |
28 feb 2024 | 193,34 | 193,34 | 193,34 | 193,34 | 193,34 | - |
27 feb 2024 | 194,56 | 194,56 | 194,56 | 194,56 | 194,56 | - |
26 feb 2024 | 193,85 | 193,85 | 193,85 | 193,85 | 193,85 | - |
23 feb 2024 | 194,10 | 194,10 | 194,10 | 194,10 | 194,10 | - |
22 feb 2024 | 194,45 | 194,45 | 194,45 | 194,45 | 194,45 | - |
21 feb 2024 | 187,27 | 187,27 | 187,27 | 187,27 | 187,27 | - |
20 feb 2024 | 187,81 | 187,81 | 187,81 | 187,81 | 187,81 | - |
16 feb 2024 | 190,51 | 190,51 | 190,51 | 190,51 | 190,51 | - |
15 feb 2024 | 192,04 | 192,04 | 192,04 | 192,04 | 192,04 | - |
14 feb 2024 | 191,75 | 191,75 | 191,75 | 191,75 | 191,75 | - |
13 feb 2024 | 188,19 | 188,19 | 188,19 | 188,19 | 188,19 | - |
12 feb 2024 | 191,12 | 191,12 | 191,12 | 191,12 | 191,12 | - |
09 feb 2024 | 191,44 | 191,44 | 191,44 | 191,44 | 191,44 | - |
08 feb 2024 | 189,40 | 189,40 | 189,40 | 189,40 | 189,40 | - |
07 feb 2024 | 188,66 | 188,66 | 188,66 | 188,66 | 188,66 | - |
06 feb 2024 | 187,83 | 187,83 | 187,83 | 187,83 | 187,83 | - |
05 feb 2024 | 187,58 | 187,58 | 187,58 | 187,58 | 187,58 | - |
02 feb 2024 | 187,27 | 187,27 | 187,27 | 187,27 | 187,27 | - |
01 feb 2024 | 181,89 | 181,89 | 181,89 | 181,89 | 181,89 | - |
31 ene 2024 | 179,34 | 179,34 | 179,34 | 179,34 | 179,34 | - |
30 ene 2024 | 183,34 | 183,34 | 183,34 | 183,34 | 183,34 | - |
29 ene 2024 | 184,69 | 184,69 | 184,69 | 184,69 | 184,69 | - |
26 ene 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 182,28 | - |
25 ene 2024 | 182,31 | 182,31 | 182,31 | 182,31 | 182,31 | - |
24 ene 2024 | 182,03 | 182,03 | 182,03 | 182,03 | 182,03 | - |
23 ene 2024 | 180,81 | 180,81 | 180,81 | 180,81 | 180,81 | - |
22 ene 2024 | 180,18 | 180,18 | 180,18 | 180,18 | 180,18 | - |
19 ene 2024 | 179,89 | 179,89 | 179,89 | 179,89 | 179,89 | - |
18 ene 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
17 ene 2024 | 174,74 | 174,74 | 174,74 | 174,74 | 174,74 | - |
16 ene 2024 | 175,58 | 175,58 | 175,58 | 175,58 | 175,58 | - |
12 ene 2024 | 176,20 | 176,20 | 176,20 | 176,20 | 176,20 | - |
11 ene 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,60 | - |
10 ene 2024 | 175,94 | 175,94 | 175,94 | 175,94 | 175,94 | - |
09 ene 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 174,10 | - |
08 ene 2024 | 173,71 | 173,71 | 173,71 | 173,71 | 173,71 | - |
05 ene 2024 | 169,19 | 169,19 | 169,19 | 169,19 | 169,19 | - |
04 ene 2024 | 168,69 | 168,69 | 168,69 | 168,69 | 168,69 | - |
03 ene 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
02 ene 2024 | 171,04 | 171,04 | 171,04 | 171,04 | 171,04 | - |
29 dic 2023 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
28 dic 2023 | 175,24 | 175,24 | 175,24 | 175,24 | 175,24 | - |
27 dic 2023 | 175,15 | 175,15 | 175,15 | 175,15 | 175,15 | - |
26 dic 2023 | 174,66 | 174,66 | 174,66 | 174,66 | 174,66 | - |
22 dic 2023 | 173,98 | 173,98 | 173,98 | 173,98 | 173,98 | - |
21 dic 2023 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 0.55 Plusvalía | |||||
20 dic 2023 | 172,31 | 172,31 | 172,31 | 172,31 | 171,76 | - |
19 dic 2023 | 175,10 | 175,10 | 175,10 | 175,10 | 174,54 | - |
18 dic 2023 | 174,18 | 174,18 | 174,18 | 174,18 | 173,62 | - |
15 dic 2023 | 172,67 | 172,67 | 172,67 | 172,67 | 172,12 | - |
14 dic 2023 | 172,18 | 172,18 | 172,18 | 172,18 | 171,63 | - |
13 dic 2023 | 171,38 | 171,38 | 171,38 | 171,38 | 170,83 | - |
12 dic 2023 | 168,95 | 168,95 | 168,95 | 168,95 | 168,41 | - |
11 dic 2023 | 167,83 | 167,83 | 167,83 | 167,83 | 167,29 | - |
08 dic 2023 | 167,94 | 167,94 | 167,94 | 167,94 | 167,40 | - |
07 dic 2023 | 166,73 | 166,73 | 166,73 | 166,73 | 166,20 | - |
06 dic 2023 | 164,45 | 164,45 | 164,45 | 164,45 | 163,93 | - |
05 dic 2023 | 165,32 | 165,32 | 165,32 | 165,32 | 164,79 | - |
04 dic 2023 | 164,62 | 164,62 | 164,62 | 164,62 | 164,09 | - |
01 dic 2023 | 166,22 | 166,22 | 166,22 | 166,22 | 165,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |