Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 171,62 | 171,62 | 171,62 | 171,62 | 171,62 | 7 |
02 jul 2024 | 169,36 | 169,36 | 169,36 | 169,36 | 169,36 | - |
01 jul 2024 | 171,30 | 171,30 | 171,30 | 171,30 | 171,30 | - |
28 jun 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 171,38 | - |
27 jun 2024 | 170,64 | 170,64 | 170,64 | 170,64 | 170,64 | - |
26 jun 2024 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
25 jun 2024 | 174,12 | 174,12 | 174,12 | 174,12 | 174,12 | - |
24 jun 2024 | 169,92 | 169,92 | 169,92 | 169,92 | 169,92 | - |
21 jun 2024 | 169,34 | 170,00 | 169,34 | 170,00 | 170,00 | 7 |
20 jun 2024 | 169,88 | 169,88 | 169,88 | 169,88 | 169,88 | - |
19 jun 2024 | 169,84 | 169,84 | 169,84 | 169,84 | 169,84 | - |
18 jun 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 170,48 | - |
17 jun 2024 | 174,52 | 174,52 | 174,52 | 174,52 | 174,52 | - |
14 jun 2024 | 172,46 | 172,46 | 172,46 | 172,46 | 172,46 | - |
13 jun 2024 | 172,66 | 172,66 | 172,66 | 172,66 | 172,66 | - |
12 jun 2024 | 177,12 | 177,12 | 177,12 | 177,12 | 177,12 | - |
11 jun 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
10 jun 2024 | 181,88 | 181,88 | 181,88 | 181,88 | 181,88 | - |
07 jun 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
06 jun 2024 | 181,82 | 181,82 | 181,82 | 181,82 | 181,82 | - |
05 jun 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
04 jun 2024 | 179,62 | 179,62 | 179,62 | 179,62 | 179,62 | - |
03 jun 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
31 may 2024 | 178,58 | 178,58 | 178,58 | 178,58 | 178,58 | - |
30 may 2024 | 177,66 | 177,66 | 177,66 | 177,66 | 177,66 | - |
29 may 2024 | 181,54 | 181,54 | 181,54 | 181,54 | 181,54 | - |
28 may 2024 | 180,12 | 180,12 | 180,12 | 180,12 | 180,12 | - |
27 may 2024 | 181,42 | 181,42 | 181,42 | 181,42 | 181,42 | - |
24 may 2024 | 185,66 | 185,66 | 185,66 | 185,66 | 185,66 | - |
23 may 2024 | 189,90 | 189,90 | 189,90 | 189,90 | 189,90 | - |
22 may 2024 | 191,24 | 191,24 | 191,24 | 191,24 | 191,24 | - |
21 may 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,40 | - |
20 may 2024 | 190,08 | 190,08 | 190,08 | 190,08 | 190,08 | - |
17 may 2024 | 191,32 | 191,32 | 191,32 | 191,32 | 191,32 | - |
16 may 2024 | 188,44 | 188,44 | 188,44 | 188,44 | 188,44 | - |
16 may 2024 | 1.37 Dividendo | |||||
15 may 2024 | 192,40 | 192,40 | 192,40 | 192,40 | 191,03 | - |
14 may 2024 | 193,84 | 193,84 | 193,84 | 193,84 | 192,46 | - |
13 may 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 188,49 | - |
10 may 2024 | 185,38 | 185,38 | 185,38 | 185,38 | 184,06 | - |
09 may 2024 | 185,62 | 185,62 | 185,62 | 185,62 | 184,30 | - |
08 may 2024 | 184,06 | 184,06 | 184,06 | 184,06 | 182,75 | - |
07 may 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 181,00 | - |
06 may 2024 | 183,68 | 183,68 | 183,68 | 183,68 | 182,37 | - |
03 may 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 181,06 | - |
02 may 2024 | 180,66 | 180,66 | 180,66 | 180,66 | 179,37 | - |
30 abr 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 178,22 | - |
29 abr 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 172,19 | - |
26 abr 2024 | 174,34 | 174,34 | 174,34 | 174,34 | 173,10 | - |
25 abr 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 173,77 | - |
24 abr 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 173,36 | - |
23 abr 2024 | 174,54 | 174,54 | 174,54 | 174,54 | 173,30 | - |
22 abr 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 171,95 | - |
19 abr 2024 | 172,08 | 172,08 | 172,08 | 172,08 | 170,85 | - |
18 abr 2024 | 170,74 | 170,74 | 170,74 | 170,74 | 169,52 | - |
17 abr 2024 | 172,26 | 172,26 | 172,26 | 172,26 | 171,03 | - |
16 abr 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 170,16 | - |
15 abr 2024 | 174,18 | 174,18 | 174,18 | 174,18 | 172,94 | - |
12 abr 2024 | 176,68 | 176,68 | 176,68 | 176,68 | 175,42 | - |
11 abr 2024 | 178,42 | 178,42 | 178,42 | 178,42 | 177,15 | - |
10 abr 2024 | 178,94 | 178,94 | 178,94 | 178,94 | 177,67 | - |
09 abr 2024 | 178,40 | 178,40 | 178,40 | 178,40 | 177,13 | - |
08 abr 2024 | 178,26 | 178,26 | 178,26 | 178,26 | 176,99 | - |
05 abr 2024 | 180,86 | 180,86 | 180,86 | 180,86 | 179,57 | - |
04 abr 2024 | 179,28 | 179,28 | 179,28 | 179,28 | 178,00 | - |
03 abr 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 184,28 | - |
02 abr 2024 | 184,32 | 184,32 | 184,32 | 184,32 | 183,01 | - |
28 mar 2024 | 178,80 | 178,80 | 178,80 | 178,80 | 177,53 | - |
27 mar 2024 | 175,90 | 175,90 | 175,90 | 175,90 | 174,65 | - |
26 mar 2024 | 177,00 | 177,00 | 177,00 | 177,00 | 175,74 | - |
25 mar 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 181,25 | - |
22 mar 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 182,49 | - |
21 mar 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 179,41 | - |
20 mar 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 184,38 | - |
19 mar 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 179,71 | - |
18 mar 2024 | 177,15 | 177,15 | 177,15 | 177,15 | 175,89 | - |
15 mar 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 177,38 | - |
14 mar 2024 | 178,35 | 178,35 | 178,35 | 178,35 | 177,08 | - |
13 mar 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 177,48 | - |
12 mar 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 180,36 | - |
11 mar 2024 | 176,75 | 176,75 | 176,75 | 176,75 | 175,49 | - |
08 mar 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 173,80 | - |
07 mar 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 174,75 | - |
06 mar 2024 | 172,20 | 172,20 | 172,20 | 172,20 | 170,97 | - |
05 mar 2024 | 169,15 | 169,15 | 169,15 | 169,15 | 167,95 | - |
04 mar 2024 | 173,15 | 173,15 | 168,80 | 168,80 | 167,60 | 7 |
01 mar 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 172,07 | - |
29 feb 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 169,88 | - |
28 feb 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 171,32 | - |
27 feb 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 171,57 | - |
26 feb 2024 | 178,45 | 178,45 | 178,45 | 178,45 | 177,18 | - |
23 feb 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 176,83 | - |
22 feb 2024 | 177,35 | 177,35 | 177,35 | 177,35 | 176,09 | - |
21 feb 2024 | 178,35 | 178,35 | 178,35 | 178,35 | 177,08 | - |
20 feb 2024 | 176,40 | 176,40 | 176,40 | 176,40 | 175,14 | - |
19 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 175,54 | - |
16 feb 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 176,63 | - |
16 feb 2024 | 1.37 Dividendo | |||||
15 feb 2024 | 177,20 | 177,20 | 177,20 | 177,20 | 174,58 | - |
14 feb 2024 | 181,25 | 181,25 | 177,80 | 177,80 | 175,17 | 6 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |