Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 207,81 | 207,81 | 207,81 | 207,81 | 207,81 | - |
27 mar 2024 | 208,06 | 208,06 | 208,06 | 208,06 | 208,06 | - |
26 mar 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | - |
25 mar 2024 | 207,88 | 207,88 | 207,88 | 207,88 | 207,88 | - |
22 mar 2024 | 208,44 | 208,44 | 208,44 | 208,44 | 208,44 | - |
21 mar 2024 | 208,11 | 208,11 | 208,11 | 208,11 | 208,11 | - |
20 mar 2024 | 207,70 | 207,70 | 207,70 | 207,70 | 207,70 | - |
19 mar 2024 | 205,11 | 205,11 | 205,11 | 205,11 | 205,11 | - |
18 mar 2024 | 204,31 | 204,31 | 204,31 | 204,31 | 204,31 | - |
15 mar 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 202,65 | - |
14 mar 2024 | 204,64 | 204,64 | 204,64 | 204,64 | 204,64 | - |
13 mar 2024 | 205,23 | 205,23 | 205,23 | 205,23 | 205,23 | - |
12 mar 2024 | 206,34 | 206,34 | 206,34 | 206,34 | 206,34 | - |
11 mar 2024 | 203,21 | 203,21 | 203,21 | 203,21 | 203,21 | - |
08 mar 2024 | 204,04 | 204,04 | 204,04 | 204,04 | 204,04 | - |
07 mar 2024 | 206,42 | 206,42 | 206,42 | 206,42 | 206,42 | - |
06 mar 2024 | 203,33 | 203,33 | 203,33 | 203,33 | 203,33 | - |
05 mar 2024 | 202,17 | 202,17 | 202,17 | 202,17 | 202,17 | - |
04 mar 2024 | 205,56 | 205,56 | 205,56 | 205,56 | 205,56 | - |
01 mar 2024 | 206,41 | 206,41 | 206,41 | 206,41 | 206,41 | - |
29 feb 2024 | 204,08 | 204,08 | 204,08 | 204,08 | 204,08 | - |
28 feb 2024 | 202,22 | 202,22 | 202,22 | 202,22 | 202,22 | - |
27 feb 2024 | 203,32 | 203,32 | 203,32 | 203,32 | 203,32 | - |
26 feb 2024 | 202,57 | 202,57 | 202,57 | 202,57 | 202,57 | - |
23 feb 2024 | 202,83 | 202,83 | 202,83 | 202,83 | 202,83 | - |
22 feb 2024 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
21 feb 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 197,55 | - |
20 feb 2024 | 198,17 | 198,17 | 198,17 | 198,17 | 198,17 | - |
16 feb 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 200,00 | - |
15 feb 2024 | 201,65 | 201,65 | 201,65 | 201,65 | 201,65 | - |
14 feb 2024 | 201,05 | 201,05 | 201,05 | 201,05 | 201,05 | - |
13 feb 2024 | 198,43 | 198,43 | 198,43 | 198,43 | 198,43 | - |
12 feb 2024 | 202,07 | 202,07 | 202,07 | 202,07 | 202,07 | - |
09 feb 2024 | 202,67 | 202,67 | 202,67 | 202,67 | 202,67 | - |
08 feb 2024 | 200,15 | 200,15 | 200,15 | 200,15 | 200,15 | - |
07 feb 2024 | 199,67 | 199,67 | 199,67 | 199,67 | 199,67 | - |
06 feb 2024 | 197,79 | 197,79 | 197,79 | 197,79 | 197,79 | - |
05 feb 2024 | 197,65 | 197,65 | 197,65 | 197,65 | 197,65 | - |
02 feb 2024 | 198,04 | 198,04 | 198,04 | 198,04 | 198,04 | - |
01 feb 2024 | 194,65 | 194,65 | 194,65 | 194,65 | 194,65 | - |
31 ene 2024 | 192,14 | 192,14 | 192,14 | 192,14 | 192,14 | - |
30 ene 2024 | 196,52 | 196,52 | 196,52 | 196,52 | 196,52 | - |
29 ene 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 198,00 | - |
26 ene 2024 | 195,81 | 195,81 | 195,81 | 195,81 | 195,81 | - |
25 ene 2024 | 196,51 | 196,51 | 196,51 | 196,51 | 196,51 | - |
24 ene 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
23 ene 2024 | 195,44 | 195,44 | 195,44 | 195,44 | 195,44 | - |
22 ene 2024 | 194,61 | 194,61 | 194,61 | 194,61 | 194,61 | - |
19 ene 2024 | 193,99 | 193,99 | 193,99 | 193,99 | 193,99 | - |
18 ene 2024 | 190,76 | 190,76 | 190,76 | 190,76 | 190,76 | - |
17 ene 2024 | 188,22 | 188,22 | 188,22 | 188,22 | 188,22 | - |
16 ene 2024 | 189,34 | 189,34 | 189,34 | 189,34 | 189,34 | - |
12 ene 2024 | 189,70 | 189,70 | 189,70 | 189,70 | 189,70 | - |
11 ene 2024 | 189,67 | 189,67 | 189,67 | 189,67 | 189,67 | - |
10 ene 2024 | 189,66 | 189,66 | 189,66 | 189,66 | 189,66 | - |
09 ene 2024 | 188,24 | 188,24 | 188,24 | 188,24 | 188,24 | - |
08 ene 2024 | 188,06 | 188,06 | 188,06 | 188,06 | 188,06 | - |
05 ene 2024 | 184,01 | 184,01 | 184,01 | 184,01 | 184,01 | - |
04 ene 2024 | 183,83 | 183,83 | 183,83 | 183,83 | 183,83 | - |
03 ene 2024 | 184,87 | 184,87 | 184,87 | 184,87 | 184,87 | - |
02 ene 2024 | 187,06 | 187,06 | 187,06 | 187,06 | 187,06 | - |
29 dic 2023 | 190,15 | 190,15 | 190,15 | 190,15 | 190,15 | - |
28 dic 2023 | 191,21 | 191,21 | 191,21 | 191,21 | 191,21 | - |
27 dic 2023 | 191,25 | 191,25 | 191,25 | 191,25 | 191,25 | - |
26 dic 2023 | 190,92 | 190,92 | 190,92 | 190,92 | 190,92 | - |
26 dic 2023 | 1.266 Dividendo | |||||
22 dic 2023 | 191,14 | 191,14 | 191,14 | 191,14 | 189,87 | - |
21 dic 2023 | 190,77 | 190,77 | 190,77 | 190,77 | 189,51 | - |
20 dic 2023 | 188,40 | 188,40 | 188,40 | 188,40 | 187,15 | - |
19 dic 2023 | 191,28 | 191,28 | 191,28 | 191,28 | 190,01 | - |
18 dic 2023 | 190,01 | 190,01 | 190,01 | 190,01 | 188,75 | - |
15 dic 2023 | 188,84 | 188,84 | 188,84 | 188,84 | 187,59 | - |
14 dic 2023 | 188,18 | 188,18 | 188,18 | 188,18 | 186,93 | - |
13 dic 2023 | 187,82 | 187,82 | 187,82 | 187,82 | 186,58 | - |
12 dic 2023 | 185,27 | 185,27 | 185,27 | 185,27 | 184,04 | - |
11 dic 2023 | 183,97 | 183,97 | 183,97 | 183,97 | 182,75 | - |
08 dic 2023 | 183,60 | 183,60 | 183,60 | 183,60 | 182,38 | - |
07 dic 2023 | 182,79 | 182,79 | 182,79 | 182,79 | 181,58 | - |
06 dic 2023 | 180,31 | 180,31 | 180,31 | 180,31 | 179,12 | - |
05 dic 2023 | 181,37 | 181,37 | 181,37 | 181,37 | 180,17 | - |
04 dic 2023 | 180,80 | 180,80 | 180,80 | 180,80 | 179,60 | - |
01 dic 2023 | 182,31 | 182,31 | 182,31 | 182,31 | 181,10 | - |
30 nov 2023 | 181,29 | 181,29 | 181,29 | 181,29 | 180,09 | - |
29 nov 2023 | 181,68 | 181,68 | 181,68 | 181,68 | 180,48 | - |
28 nov 2023 | 181,97 | 181,97 | 181,97 | 181,97 | 180,76 | - |
27 nov 2023 | 181,46 | 181,46 | 181,46 | 181,46 | 180,26 | - |
24 nov 2023 | 181,59 | 181,59 | 181,59 | 181,59 | 180,39 | - |
22 nov 2023 | 181,78 | 181,78 | 181,78 | 181,78 | 180,58 | - |
21 nov 2023 | 180,94 | 180,94 | 180,94 | 180,94 | 179,74 | - |
20 nov 2023 | 182,02 | 182,02 | 182,02 | 182,02 | 180,81 | - |
17 nov 2023 | 179,99 | 179,99 | 179,99 | 179,99 | 178,80 | - |
16 nov 2023 | 179,83 | 179,83 | 179,83 | 179,83 | 178,64 | - |
15 nov 2023 | 179,69 | 179,69 | 179,69 | 179,69 | 178,50 | - |
14 nov 2023 | 179,52 | 179,52 | 179,52 | 179,52 | 178,33 | - |
13 nov 2023 | 175,35 | 175,35 | 175,35 | 175,35 | 174,19 | - |
10 nov 2023 | 175,73 | 175,73 | 175,73 | 175,73 | 174,57 | - |
09 nov 2023 | 172,17 | 172,17 | 172,17 | 172,17 | 171,03 | - |
08 nov 2023 | 173,79 | 173,79 | 173,79 | 173,79 | 172,64 | - |
07 nov 2023 | 173,66 | 173,66 | 173,66 | 173,66 | 172,51 | - |
06 nov 2023 | 172,12 | 172,12 | 172,12 | 172,12 | 170,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |