Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 182,10 | 16 |
03 may 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,80 | - |
02 may 2024 | 186,75 | 186,75 | 186,75 | 186,75 | 186,75 | 16 |
30 abr 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,15 | - |
29 abr 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 188,00 | - |
26 abr 2024 | 189,65 | 190,80 | 189,65 | 190,80 | 190,80 | 2 |
25 abr 2024 | 188,45 | 188,45 | 188,45 | 188,45 | 188,45 | - |
24 abr 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
23 abr 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 181,65 | - |
22 abr 2024 | 181,30 | 181,30 | 181,30 | 181,30 | 181,30 | - |
19 abr 2024 | 184,35 | 185,25 | 184,35 | 185,25 | 185,25 | 25 |
18 abr 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,55 | - |
17 abr 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 188,70 | - |
16 abr 2024 | 192,00 | 192,00 | 190,90 | 190,90 | 190,90 | 60 |
15 abr 2024 | 191,35 | 191,35 | 191,35 | 191,35 | 191,35 | - |
12 abr 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 195,10 | - |
11 abr 2024 | 193,40 | 196,45 | 193,40 | 196,45 | 196,45 | 3 |
10 abr 2024 | 191,85 | 191,85 | 191,85 | 191,85 | 191,85 | - |
09 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,25 | - |
08 abr 2024 | 193,55 | 193,55 | 193,55 | 193,55 | 193,55 | - |
05 abr 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,40 | - |
04 abr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,30 | - |
03 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,25 | - |
02 abr 2024 | 196,40 | 196,40 | 196,40 | 196,40 | 196,40 | - |
28 mar 2024 | 196,35 | 199,55 | 196,35 | 199,55 | 199,55 | 2 |
27 mar 2024 | 195,60 | 197,80 | 195,60 | 197,80 | 197,80 | 5 |
26 mar 2024 | 192,65 | 192,65 | 192,65 | 192,65 | 192,65 | - |
25 mar 2024 | 193,45 | 193,45 | 193,45 | 193,45 | 193,45 | 68 |
22 mar 2024 | 192,80 | 195,00 | 192,80 | 195,00 | 195,00 | 1000 |
21 mar 2024 | 191,40 | 194,40 | 191,40 | 194,40 | 194,40 | 57 |
20 mar 2024 | 189,70 | 189,70 | 189,70 | 189,70 | 189,70 | - |
19 mar 2024 | 188,20 | 190,05 | 188,20 | 190,05 | 190,05 | 56 |
18 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,70 | - |
15 mar 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,40 | - |
14 mar 2024 | 189,25 | 189,25 | 189,25 | 189,25 | 189,25 | - |
13 mar 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,85 | - |
12 mar 2024 | 185,55 | 185,55 | 185,55 | 185,55 | 185,55 | - |
11 mar 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,30 | - |
08 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 185,65 | - |
07 mar 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 184,85 | - |
06 mar 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
05 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,50 | - |
04 mar 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,15 | - |
01 mar 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,65 | - |
29 feb 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,60 | - |
28 feb 2024 | 186,40 | 189,60 | 186,40 | 189,60 | 189,60 | 15 |
27 feb 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 185,35 | - |
26 feb 2024 | 190,25 | 190,25 | 190,25 | 190,25 | 190,25 | 5 |
23 feb 2024 | 185,50 | 188,20 | 185,50 | 188,20 | 188,20 | 50 |
22 feb 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 183,05 | - |
22 feb 2024 | 0.15 Dividendo | |||||
21 feb 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 180,50 | - |
20 feb 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,40 | - |
19 feb 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 181,60 | - |
16 feb 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,55 | - |
15 feb 2024 | 178,15 | 181,15 | 178,15 | 181,15 | 181,00 | 3 |
14 feb 2024 | 176,25 | 176,25 | 176,25 | 176,25 | 176,10 | - |
13 feb 2024 | 178,10 | 181,00 | 175,10 | 175,10 | 174,95 | 36 |
12 feb 2024 | 176,45 | 180,15 | 176,45 | 180,15 | 180,00 | 250 |
09 feb 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,80 | - |
08 feb 2024 | 180,20 | 183,40 | 180,20 | 183,40 | 183,25 | 20 |
07 feb 2024 | 179,30 | 179,30 | 178,00 | 178,00 | 177,85 | 50 |
06 feb 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,50 | - |
05 feb 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 181,85 | 50 |
02 feb 2024 | 177,30 | 180,05 | 177,30 | 180,05 | 179,90 | 56 |
01 feb 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,30 | - |
31 ene 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,85 | 20 |
30 ene 2024 | 176,95 | 176,95 | 176,95 | 176,95 | 176,80 | - |
29 ene 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,85 | - |
26 ene 2024 | 175,05 | 176,80 | 175,05 | 176,80 | 176,65 | - |
25 ene 2024 | 170,85 | 176,25 | 170,85 | 176,25 | 176,10 | - |
24 ene 2024 | 171,35 | 171,60 | 171,35 | 171,60 | 171,46 | - |
23 ene 2024 | 171,25 | 174,55 | 171,25 | 172,15 | 172,01 | 43 |
22 ene 2024 | 170,65 | 170,65 | 170,65 | 170,65 | 170,51 | - |
19 ene 2024 | 169,45 | 170,35 | 169,45 | 170,35 | 170,21 | - |
18 ene 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 166,71 | - |
17 ene 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,76 | - |
16 ene 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,81 | - |
15 ene 2024 | 165,20 | 165,20 | 164,90 | 164,90 | 164,76 | 88 |
12 ene 2024 | 164,40 | 165,05 | 164,40 | 165,05 | 164,91 | - |
11 ene 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 164,86 | - |
10 ene 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,61 | - |
09 ene 2024 | 164,65 | 164,80 | 164,65 | 164,80 | 164,66 | 26 |
08 ene 2024 | 163,45 | 163,45 | 163,40 | 163,40 | 163,26 | 2 |
05 ene 2024 | 162,05 | 165,70 | 162,05 | 165,70 | 165,56 | 100 |
04 ene 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,32 | - |
03 ene 2024 | 162,85 | 163,10 | 162,85 | 163,10 | 162,96 | - |
02 ene 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 163,56 | - |
29 dic 2023 | 162,85 | 162,85 | 162,85 | 162,85 | 162,71 | - |
28 dic 2023 | 162,10 | 162,10 | 162,10 | 162,10 | 161,97 | - |
27 dic 2023 | 162,70 | 162,70 | 162,70 | 162,70 | 162,56 | - |
22 dic 2023 | 163,45 | 163,45 | 163,45 | 163,45 | 163,31 | - |
21 dic 2023 | 161,40 | 161,40 | 161,40 | 161,40 | 161,27 | - |
20 dic 2023 | 162,60 | 165,30 | 162,60 | 165,30 | 165,16 | 15 |
19 dic 2023 | 161,95 | 164,65 | 161,85 | 164,65 | 164,51 | 36 |
18 dic 2023 | 161,20 | 161,20 | 161,20 | 161,20 | 161,07 | - |
15 dic 2023 | 159,60 | 159,60 | 159,60 | 159,60 | 159,47 | - |
14 dic 2023 | 162,40 | 164,95 | 162,40 | 164,95 | 164,81 | 14 |
13 dic 2023 | 164,30 | 164,30 | 164,30 | 164,30 | 164,16 | - |
12 dic 2023 | 162,85 | 162,85 | 162,85 | 162,85 | 162,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |