Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 193,35 | 193,35 | 193,35 | 193,35 | 193,35 | 6 |
07 may 2024 | 192,25 | 192,25 | 192,25 | 192,25 | 192,25 | 6 |
06 may 2024 | 187,85 | 187,85 | 187,85 | 188,50 | 188,50 | 1 |
03 may 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 189,80 | - |
02 may 2024 | 194,20 | 195,25 | 194,20 | 194,10 | 194,10 | 4 |
01 may 2024 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
30 abr 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | 13 |
29 abr 2024 | 214,45 | 214,45 | 213,60 | 215,30 | 215,30 | 2 |
26 abr 2024 | 212,25 | 212,25 | 212,25 | 212,25 | 212,25 | - |
25 abr 2024 | 216,25 | 216,25 | 216,25 | 215,00 | 215,00 | 1 |
24 abr 2024 | 213,85 | 213,85 | 213,85 | 213,85 | 213,85 | - |
23 abr 2024 | 210,00 | 210,30 | 209,50 | 210,00 | 210,00 | 20 |
22 abr 2024 | 213,50 | 216,75 | 213,50 | 215,30 | 215,30 | 5 |
19 abr 2024 | 219,00 | 220,00 | 219,00 | 219,40 | 219,40 | 5 |
18 abr 2024 | 227,40 | 227,40 | 218,55 | 219,15 | 219,15 | 29 |
17 abr 2024 | 215,50 | 226,30 | 215,15 | 226,25 | 226,25 | 74 |
16 abr 2024 | 216,00 | 216,80 | 215,65 | 216,10 | 216,10 | 32 |
15 abr 2024 | 214,25 | 214,25 | 214,25 | 215,25 | 215,25 | 7 |
12 abr 2024 | 210,00 | 215,90 | 206,80 | 211,00 | 211,00 | 53 |
11 abr 2024 | 208,40 | 208,60 | 207,60 | 209,20 | 209,20 | 23 |
10 abr 2024 | 206,00 | 206,00 | 206,00 | 207,05 | 207,05 | 2 |
09 abr 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,60 | 12 |
08 abr 2024 | 203,95 | 203,95 | 203,95 | 203,95 | 203,95 | - |
05 abr 2024 | 201,00 | 205,35 | 200,50 | 205,25 | 205,25 | 88 |
04 abr 2024 | 199,75 | 200,90 | 197,55 | 200,85 | 200,85 | 11 |
03 abr 2024 | 198,90 | 199,75 | 198,90 | 198,80 | 198,80 | 10 |
02 abr 2024 | 193,20 | 193,20 | 193,20 | 194,45 | 194,45 | 6 |
01 abr 2024 | 188,15 | 188,15 | 188,15 | 190,30 | 190,30 | 2 |
28 mar 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,65 | - |
27 mar 2024 | 189,50 | 189,50 | 189,50 | 190,10 | 190,10 | 1 |
26 mar 2024 | 187,50 | 187,50 | 187,50 | 187,90 | 187,90 | 1 |
25 mar 2024 | 186,00 | 186,00 | 186,00 | 186,00 | 186,00 | - |
22 mar 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | - |
21 mar 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 184,40 | - |
20 mar 2024 | 181,45 | 181,45 | 181,45 | 181,45 | 181,45 | - |
19 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 182,00 | - |
18 mar 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 181,20 | 1 |
15 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 182,00 | - |
14 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 182,00 | - |
13 mar 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 181,40 | - |
12 mar 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 183,80 | - |
11 mar 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | 1 |
08 mar 2024 | 182,35 | 182,35 | 182,35 | 182,35 | 182,35 | - |
07 mar 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 187,10 | 8 |
06 mar 2024 | 181,50 | 181,50 | 181,50 | 182,45 | 182,45 | 1 |
05 mar 2024 | 180,55 | 180,55 | 180,55 | 180,55 | 180,55 | - |
04 mar 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
01 mar 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | - |
29 feb 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,70 | - |
28 feb 2024 | 181,05 | 181,05 | 181,05 | 181,05 | 181,05 | - |
27 feb 2024 | 182,60 | 182,60 | 182,60 | 182,60 | 182,60 | - |
26 feb 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 180,20 | - |
23 feb 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,60 | - |
22 feb 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 183,50 | - |
21 feb 2024 | 187,80 | 187,80 | 187,80 | 187,80 | 187,80 | - |
20 feb 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 185,70 | - |
16 feb 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 186,80 | - |
15 feb 2024 | 185,05 | 185,05 | 185,05 | 185,05 | 185,05 | - |
14 feb 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 184,40 | - |
13 feb 2024 | 188,85 | 188,85 | 188,85 | 188,85 | 188,85 | - |
12 feb 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | - |
09 feb 2024 | 190,15 | 190,15 | 190,15 | 190,15 | 190,15 | - |
08 feb 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,60 | 2 |
07 feb 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,40 | - |
06 feb 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,30 | - |
05 feb 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 188,20 | - |
02 feb 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 190,40 | - |
01 feb 2024 | 191,50 | 191,50 | 191,50 | 191,50 | 191,50 | - |
31 ene 2024 | 191,10 | 191,10 | 191,10 | 191,10 | 191,10 | - |
30 ene 2024 | 190,20 | 192,10 | 190,10 | 191,80 | 191,80 | 4 |
29 ene 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | 1 |
26 ene 2024 | 190,20 | 190,20 | 190,15 | 191,05 | 191,05 | 3 |
25 ene 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
24 ene 2024 | 189,95 | 189,95 | 189,95 | 189,95 | 189,95 | - |
23 ene 2024 | 190,10 | 190,10 | 190,10 | 190,15 | 190,15 | 14 |
22 ene 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
19 ene 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 187,45 | - |
18 ene 2024 | 183,45 | 183,45 | 183,45 | 183,45 | 183,45 | - |
17 ene 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
16 ene 2024 | 188,85 | 188,85 | 188,85 | 188,85 | 188,85 | - |
12 ene 2024 | 185,15 | 185,15 | 185,15 | 185,15 | 185,15 | - |
11 ene 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,40 | - |
10 ene 2024 | 187,50 | 187,50 | 187,50 | 187,50 | 187,50 | - |
09 ene 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | - |
08 ene 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 188,35 | - |
05 ene 2024 | 189,55 | 189,55 | 189,55 | 189,55 | 189,55 | - |
04 ene 2024 | 192,40 | 192,40 | 192,40 | 192,40 | 192,40 | - |
03 ene 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 193,05 | - |
02 ene 2024 | 196,40 | 196,40 | 196,40 | 196,40 | 196,40 | - |
29 dic 2023 | 194,05 | 194,05 | 194,05 | 194,75 | 194,75 | - |
28 dic 2023 | 202,55 | 202,55 | 202,55 | 202,55 | 202,55 | - |
27 dic 2023 | 200,10 | 200,10 | 200,10 | 200,10 | 200,10 | - |
26 dic 2023 | 196,70 | 196,70 | 196,70 | 196,70 | 196,70 | - |
22 dic 2023 | 194,65 | 194,65 | 194,65 | 194,65 | 194,65 | - |
21 dic 2023 | 195,65 | 195,65 | 195,65 | 195,65 | 195,65 | - |
20 dic 2023 | 192,40 | 192,40 | 192,35 | 192,70 | 192,70 | 4 |
19 dic 2023 | 198,00 | 198,00 | 198,00 | 205,45 | 205,45 | 1 |
18 dic 2023 | 195,70 | 195,70 | 195,70 | 195,70 | 195,70 | - |
15 dic 2023 | 194,35 | 194,35 | 194,35 | 193,95 | 193,95 | 10 |
14 dic 2023 | 194,05 | 194,05 | 194,05 | 194,05 | 194,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |