Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 190,02 | - |
16 abr 2024 | 191,15 | 191,15 | 191,15 | 191,15 | 191,15 | - |
15 abr 2024 | 191,59 | 191,59 | 191,59 | 191,59 | 191,59 | - |
12 abr 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 194,02 | - |
11 abr 2024 | 196,90 | 196,90 | 196,90 | 196,90 | 196,90 | - |
10 abr 2024 | 195,53 | 195,53 | 195,53 | 195,53 | 195,53 | - |
09 abr 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 197,50 | - |
08 abr 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 197,20 | - |
05 abr 2024 | 197,18 | 197,18 | 197,18 | 197,18 | 197,18 | - |
04 abr 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 195,70 | - |
03 abr 2024 | 198,08 | 198,08 | 198,08 | 198,08 | 198,08 | - |
02 abr 2024 | 197,81 | 197,81 | 197,81 | 197,81 | 197,81 | - |
01 abr 2024 | 199,32 | 199,32 | 199,32 | 199,32 | 199,32 | - |
28 mar 2024 | 199,82 | 199,82 | 199,82 | 199,82 | 199,82 | - |
27 mar 2024 | 199,58 | 199,58 | 199,58 | 199,58 | 199,58 | - |
26 mar 2024 | 197,82 | 197,82 | 197,82 | 197,82 | 197,82 | - |
25 mar 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 198,30 | - |
22 mar 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 198,84 | - |
21 mar 2024 | 199,23 | 199,23 | 199,23 | 199,23 | 199,23 | - |
20 mar 2024 | 198,51 | 198,51 | 198,51 | 198,51 | 198,51 | - |
19 mar 2024 | 196,61 | 196,61 | 196,61 | 196,61 | 196,61 | - |
18 mar 2024 | 195,51 | 195,51 | 195,51 | 195,51 | 195,51 | - |
15 mar 2024 | 194,36 | 194,36 | 194,36 | 194,36 | 194,36 | - |
14 mar 2024 | 195,55 | 195,55 | 195,55 | 195,55 | 195,55 | - |
13 mar 2024 | 196,21 | 196,21 | 196,21 | 196,21 | 196,21 | - |
12 mar 2024 | 196,50 | 196,50 | 196,50 | 196,50 | 196,50 | - |
11 mar 2024 | 194,45 | 194,45 | 194,45 | 194,45 | 194,45 | - |
08 mar 2024 | 194,71 | 194,71 | 194,71 | 194,71 | 194,71 | - |
07 mar 2024 | 195,94 | 195,94 | 195,94 | 195,94 | 195,94 | - |
06 mar 2024 | 193,96 | 193,96 | 193,96 | 193,96 | 193,96 | - |
05 mar 2024 | 192,88 | 192,88 | 192,88 | 192,88 | 192,88 | - |
04 mar 2024 | 194,90 | 194,90 | 194,90 | 194,90 | 194,90 | - |
01 mar 2024 | 195,09 | 195,09 | 195,09 | 195,09 | 195,09 | - |
29 feb 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 193,60 | - |
28 feb 2024 | 192,56 | 192,56 | 192,56 | 192,56 | 192,56 | - |
27 feb 2024 | 192,86 | 192,86 | 192,86 | 192,86 | 192,86 | - |
26 feb 2024 | 192,47 | 192,47 | 192,47 | 192,47 | 192,47 | - |
23 feb 2024 | 193,10 | 193,10 | 193,10 | 193,10 | 193,10 | - |
22 feb 2024 | 192,98 | 192,98 | 192,98 | 192,98 | 192,98 | - |
21 feb 2024 | 189,12 | 189,12 | 189,12 | 189,12 | 189,12 | - |
20 feb 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 188,98 | - |
16 feb 2024 | 190,17 | 190,17 | 190,17 | 190,17 | 190,17 | - |
15 feb 2024 | 191,08 | 191,08 | 191,08 | 191,08 | 191,08 | - |
14 feb 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
13 feb 2024 | 187,84 | 187,84 | 187,84 | 187,84 | 187,84 | - |
12 feb 2024 | 190,57 | 190,57 | 190,57 | 190,57 | 190,57 | - |
09 feb 2024 | 190,65 | 190,65 | 190,65 | 190,65 | 190,65 | - |
08 feb 2024 | 189,50 | 189,50 | 189,50 | 189,50 | 189,50 | - |
07 feb 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 189,20 | - |
06 feb 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,65 | - |
05 feb 2024 | 187,09 | 187,09 | 187,09 | 187,09 | 187,09 | - |
02 feb 2024 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
01 feb 2024 | 185,98 | 185,98 | 185,98 | 185,98 | 185,98 | - |
31 ene 2024 | 183,69 | 183,69 | 183,69 | 183,69 | 183,69 | - |
30 ene 2024 | 186,74 | 186,74 | 186,74 | 186,74 | 186,74 | - |
29 ene 2024 | 186,93 | 186,93 | 186,93 | 186,93 | 186,93 | - |
26 ene 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 185,40 | - |
25 ene 2024 | 185,47 | 185,47 | 185,47 | 185,47 | 185,47 | - |
24 ene 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 184,51 | - |
23 ene 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,50 | - |
22 ene 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 184,05 | - |
19 ene 2024 | 183,49 | 183,49 | 183,49 | 183,49 | 183,49 | - |
18 ene 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 181,26 | - |
17 ene 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 179,70 | - |
16 ene 2024 | 180,74 | 180,74 | 180,74 | 180,74 | 180,74 | - |
12 ene 2024 | 181,46 | 181,46 | 181,46 | 181,46 | 181,46 | - |
11 ene 2024 | 181,36 | 181,36 | 181,36 | 181,36 | 181,36 | - |
10 ene 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
09 ene 2024 | 180,52 | 180,52 | 180,52 | 180,52 | 180,52 | - |
08 ene 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 180,80 | - |
05 ene 2024 | 178,23 | 178,23 | 178,23 | 178,23 | 178,23 | - |
04 ene 2024 | 177,86 | 177,86 | 177,86 | 177,86 | 177,86 | - |
03 ene 2024 | 178,38 | 178,38 | 178,38 | 178,38 | 178,38 | - |
02 ene 2024 | 180,05 | 180,05 | 180,05 | 180,05 | 180,05 | - |
29 dic 2023 | 181,17 | 181,17 | 181,17 | 181,17 | 181,17 | - |
28 dic 2023 | 181,80 | 181,80 | 181,80 | 181,80 | 181,80 | - |
28 dic 2023 | 0.642 Dividendo | |||||
27 dic 2023 | 182,35 | 182,35 | 182,35 | 182,35 | 181,71 | - |
26 dic 2023 | 182,06 | 182,06 | 182,06 | 182,06 | 181,42 | - |
22 dic 2023 | 181,24 | 181,24 | 181,24 | 181,24 | 180,60 | - |
21 dic 2023 | 180,90 | 180,90 | 180,90 | 180,90 | 180,26 | - |
20 dic 2023 | 178,99 | 178,99 | 178,99 | 178,99 | 178,36 | - |
19 dic 2023 | 181,70 | 181,70 | 181,70 | 181,70 | 181,06 | - |
18 dic 2023 | 180,51 | 180,51 | 180,51 | 180,51 | 179,87 | - |
15 dic 2023 | 179,73 | 179,73 | 179,73 | 179,73 | 179,10 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 21.06 Plusvalía | |||||
14 dic 2023 | 200,90 | 200,90 | 200,90 | 200,90 | 179,21 | - |
13 dic 2023 | 199,95 | 199,95 | 199,95 | 199,95 | 178,36 | - |
12 dic 2023 | 197,07 | 197,07 | 197,07 | 197,07 | 175,79 | - |
11 dic 2023 | 196,22 | 196,22 | 196,22 | 196,22 | 175,03 | - |
08 dic 2023 | 195,43 | 195,43 | 195,43 | 195,43 | 174,33 | - |
07 dic 2023 | 194,58 | 194,58 | 194,58 | 194,58 | 173,57 | - |
06 dic 2023 | 193,05 | 193,05 | 193,05 | 193,05 | 172,20 | - |
05 dic 2023 | 193,77 | 193,77 | 193,77 | 193,77 | 172,85 | - |
04 dic 2023 | 194,06 | 194,06 | 194,06 | 194,06 | 173,11 | - |
01 dic 2023 | 194,94 | 194,94 | 194,94 | 194,94 | 173,89 | - |
30 nov 2023 | 193,47 | 193,47 | 193,47 | 193,47 | 172,58 | - |
29 nov 2023 | 192,66 | 192,66 | 192,66 | 192,66 | 171,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |