Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 197,30 | 199,60 | 197,30 | 199,60 | 199,60 | 5 |
26 sept 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 197,50 | - |
25 sept 2024 | 198,60 | 198,60 | 198,60 | 198,60 | 198,60 | - |
24 sept 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 197,55 | - |
23 sept 2024 | 197,85 | 197,85 | 197,85 | 197,85 | 197,85 | 50 |
20 sept 2024 | 193,65 | 193,65 | 193,65 | 193,65 | 193,65 | - |
19 sept 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | - |
18 sept 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
17 sept 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,95 | - |
16 sept 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | 30 |
13 sept 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 184,90 | - |
12 sept 2024 | 183,45 | 183,45 | 183,45 | 183,45 | 183,45 | - |
11 sept 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 180,80 | - |
10 sept 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 180,10 | - |
09 sept 2024 | 179,35 | 179,35 | 179,35 | 179,35 | 179,35 | - |
06 sept 2024 | 179,65 | 179,65 | 179,65 | 179,65 | 179,65 | - |
05 sept 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,95 | - |
04 sept 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 178,55 | - |
03 sept 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
02 sept 2024 | 182,90 | 182,90 | 182,60 | 182,60 | 182,60 | - |
30 ago 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
29 ago 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 177,55 | - |
28 ago 2024 | 178,25 | 178,25 | 178,25 | 178,25 | 178,25 | - |
27 ago 2024 | 177,60 | 177,60 | 177,60 | 177,60 | 177,60 | - |
26 ago 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 177,10 | - |
23 ago 2024 | 175,60 | 175,60 | 175,60 | 175,60 | 175,60 | - |
22 ago 2024 | 178,10 | 178,20 | 178,10 | 178,20 | 178,20 | 28 |
21 ago 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 177,55 | - |
20 ago 2024 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
19 ago 2024 | 176,15 | 176,15 | 176,15 | 176,15 | 176,15 | - |
16 ago 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 177,10 | - |
15 ago 2024 | 172,90 | 178,40 | 172,90 | 178,25 | 178,25 | 74 |
14 ago 2024 | 173,70 | 175,55 | 173,70 | 174,00 | 174,00 | 165 |
13 ago 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 172,55 | - |
12 ago 2024 | 175,15 | 175,15 | 175,15 | 175,15 | 175,15 | - |
09 ago 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 172,50 | - |
08 ago 2024 | 169,20 | 169,20 | 169,20 | 169,20 | 169,20 | - |
07 ago 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 172,70 | - |
06 ago 2024 | 172,25 | 172,25 | 172,25 | 172,25 | 172,25 | - |
05 ago 2024 | 167,55 | 167,55 | 167,55 | 167,55 | 167,55 | - |
02 ago 2024 | 178,40 | 180,40 | 178,40 | 180,40 | 180,40 | 10 |
01 ago 2024 | 187,60 | 187,60 | 187,60 | 187,60 | 187,60 | - |
31 jul 2024 | 186,00 | 186,00 | 185,00 | 185,00 | 185,00 | 15 |
30 jul 2024 | 183,00 | 184,80 | 183,00 | 184,80 | 184,80 | 15 |
29 jul 2024 | 163,25 | 165,70 | 163,25 | 165,70 | 165,70 | 91 |
26 jul 2024 | 159,65 | 159,65 | 159,65 | 159,65 | 159,65 | - |
25 jul 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 156,40 | - |
24 jul 2024 | 158,70 | 159,95 | 158,70 | 159,95 | 159,95 | 25 |
23 jul 2024 | 160,10 | 160,10 | 160,10 | 160,10 | 160,10 | - |
22 jul 2024 | 160,40 | 160,40 | 160,00 | 160,00 | 160,00 | 23 |
19 jul 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
18 jul 2024 | 164,55 | 164,55 | 164,55 | 164,55 | 164,55 | - |
17 jul 2024 | 166,75 | 166,75 | 166,75 | 166,75 | 166,75 | - |
16 jul 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 163,70 | - |
15 jul 2024 | 161,65 | 161,65 | 161,65 | 161,65 | 161,65 | - |
12 jul 2024 | 158,85 | 158,85 | 158,85 | 158,85 | 158,85 | - |
11 jul 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 158,75 | - |
10 jul 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
09 jul 2024 | 159,05 | 159,05 | 159,05 | 159,05 | 159,05 | - |
08 jul 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 157,55 | - |
05 jul 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
04 jul 2024 | 157,35 | 157,35 | 157,35 | 157,35 | 157,35 | - |
03 jul 2024 | 159,65 | 159,65 | 159,65 | 159,65 | 159,65 | - |
02 jul 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 158,45 | - |
01 jul 2024 | 159,55 | 159,55 | 159,55 | 159,55 | 159,55 | - |
28 jun 2024 | 159,75 | 159,75 | 159,75 | 159,75 | 159,75 | - |
27 jun 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
26 jun 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
25 jun 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
24 jun 2024 | 157,95 | 157,95 | 157,95 | 157,95 | 157,95 | - |
21 jun 2024 | 157,90 | 158,10 | 157,90 | 158,10 | 158,10 | 73 |
20 jun 2024 | 157,75 | 157,75 | 157,10 | 157,10 | 157,10 | 15 |
19 jun 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
18 jun 2024 | 155,65 | 155,65 | 155,65 | 155,65 | 155,65 | - |
17 jun 2024 | 155,85 | 155,85 | 155,85 | 155,85 | 155,85 | - |
14 jun 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
13 jun 2024 | 155,45 | 155,45 | 155,45 | 155,45 | 155,45 | - |
12 jun 2024 | 154,55 | 154,55 | 154,55 | 154,55 | 154,55 | - |
11 jun 2024 | 154,55 | 154,55 | 154,55 | 154,55 | 154,55 | - |
10 jun 2024 | 153,15 | 153,15 | 153,15 | 153,15 | 153,15 | - |
07 jun 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
06 jun 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 152,65 | - |
05 jun 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
04 jun 2024 | 152,20 | 152,20 | 152,20 | 152,20 | 152,20 | - |
03 jun 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | - |
31 may 2024 | 153,45 | 153,45 | 153,45 | 153,45 | 153,45 | - |
30 may 2024 | 154,05 | 154,05 | 154,05 | 154,05 | 154,05 | - |
29 may 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 154,20 | - |
28 may 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
27 may 2024 | 155,75 | 155,75 | 155,75 | 155,75 | 155,75 | - |
24 may 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
23 may 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 160,20 | - |
22 may 2024 | 159,15 | 159,15 | 159,15 | 159,15 | 159,15 | - |
21 may 2024 | 159,75 | 159,75 | 159,75 | 159,75 | 159,75 | - |
20 may 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 159,50 | - |
17 may 2024 | 159,45 | 159,45 | 159,45 | 159,45 | 159,45 | - |
16 may 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
15 may 2024 | 158,10 | 158,40 | 158,10 | 158,40 | 158,40 | 61 |
14 may 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
13 may 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |