Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 158,37 | 158,37 | 158,37 | 158,37 | 158,37 | - |
18 abr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,96 | - |
17 abr 2024 | 163,06 | 163,06 | 163,06 | 163,06 | 163,06 | - |
16 abr 2024 | 164,84 | 164,84 | 164,84 | 164,84 | 164,84 | - |
15 abr 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 164,66 | - |
12 abr 2024 | 167,38 | 167,38 | 167,38 | 167,38 | 167,38 | - |
11 abr 2024 | 169,85 | 169,85 | 169,85 | 169,85 | 169,85 | - |
10 abr 2024 | 167,73 | 167,73 | 167,73 | 167,73 | 167,73 | - |
09 abr 2024 | 168,69 | 168,69 | 168,69 | 168,69 | 168,69 | - |
08 abr 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 169,10 | - |
05 abr 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
04 abr 2024 | 166,24 | 166,24 | 166,24 | 166,24 | 166,24 | - |
03 abr 2024 | 168,52 | 168,52 | 168,52 | 168,52 | 168,52 | - |
02 abr 2024 | 167,82 | 167,82 | 167,82 | 167,82 | 167,82 | - |
01 abr 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,90 | - |
28 mar 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,60 | - |
27 mar 2024 | 168,76 | 168,76 | 168,76 | 168,76 | 168,76 | - |
26 mar 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,75 | - |
25 mar 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
22 mar 2024 | 170,58 | 170,58 | 170,58 | 170,58 | 170,58 | - |
21 mar 2024 | 170,38 | 170,38 | 170,38 | 170,38 | 170,38 | - |
20 mar 2024 | 169,53 | 169,53 | 169,53 | 169,53 | 169,53 | - |
19 mar 2024 | 167,83 | 167,83 | 167,83 | 167,83 | 167,83 | - |
18 mar 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
15 mar 2024 | 165,23 | 165,23 | 165,23 | 165,23 | 165,23 | - |
14 mar 2024 | 167,19 | 167,19 | 167,19 | 167,19 | 167,19 | - |
13 mar 2024 | 166,93 | 166,93 | 166,93 | 166,93 | 166,93 | - |
12 mar 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
11 mar 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 164,06 | - |
08 mar 2024 | 165,48 | 165,48 | 165,48 | 165,48 | 165,48 | - |
07 mar 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
06 mar 2024 | 165,01 | 165,01 | 165,01 | 165,01 | 165,01 | - |
05 mar 2024 | 163,91 | 163,91 | 163,91 | 163,91 | 163,91 | - |
04 mar 2024 | 166,38 | 166,38 | 166,38 | 166,38 | 166,38 | - |
01 mar 2024 | 166,44 | 166,44 | 166,44 | 166,44 | 166,44 | - |
29 feb 2024 | 164,38 | 164,38 | 164,38 | 164,38 | 164,38 | - |
28 feb 2024 | 163,18 | 163,18 | 163,18 | 163,18 | 163,18 | - |
27 feb 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 163,56 | - |
26 feb 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
23 feb 2024 | 164,12 | 164,12 | 164,12 | 164,12 | 164,12 | - |
22 feb 2024 | 164,02 | 164,02 | 164,02 | 164,02 | 164,02 | - |
21 feb 2024 | 158,51 | 158,51 | 158,51 | 158,51 | 158,51 | - |
20 feb 2024 | 158,64 | 158,64 | 158,64 | 158,64 | 158,64 | - |
16 feb 2024 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
15 feb 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
14 feb 2024 | 161,31 | 161,31 | 161,31 | 161,31 | 161,31 | - |
13 feb 2024 | 158,93 | 158,93 | 158,93 | 158,93 | 158,93 | - |
12 feb 2024 | 161,05 | 161,05 | 161,05 | 161,05 | 161,05 | - |
09 feb 2024 | 162,20 | 162,20 | 162,20 | 162,20 | 162,20 | - |
08 feb 2024 | 160,22 | 160,22 | 160,22 | 160,22 | 160,22 | - |
07 feb 2024 | 160,08 | 160,08 | 160,08 | 160,08 | 160,08 | - |
06 feb 2024 | 157,83 | 157,83 | 157,83 | 157,83 | 157,83 | - |
05 feb 2024 | 157,99 | 157,99 | 157,99 | 157,99 | 157,99 | - |
02 feb 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
01 feb 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 154,15 | - |
31 ene 2024 | 151,63 | 151,63 | 151,63 | 151,63 | 151,63 | - |
30 ene 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,10 | - |
29 ene 2024 | 155,18 | 155,18 | 155,18 | 155,18 | 155,18 | - |
26 ene 2024 | 153,35 | 153,35 | 153,35 | 153,35 | 153,35 | - |
25 ene 2024 | 153,50 | 153,50 | 153,50 | 153,50 | 153,50 | - |
24 ene 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 152,60 | - |
23 ene 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,85 | - |
22 ene 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,40 | - |
19 ene 2024 | 150,97 | 150,97 | 150,97 | 150,97 | 150,97 | - |
18 ene 2024 | 148,74 | 148,74 | 148,74 | 148,74 | 148,74 | - |
17 ene 2024 | 146,73 | 146,73 | 146,73 | 146,73 | 146,73 | - |
16 ene 2024 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
12 ene 2024 | 147,37 | 147,37 | 147,37 | 147,37 | 147,37 | - |
11 ene 2024 | 146,87 | 146,87 | 146,87 | 146,87 | 146,87 | - |
10 ene 2024 | 146,41 | 146,41 | 146,41 | 146,41 | 146,41 | - |
09 ene 2024 | 144,81 | 144,81 | 144,81 | 144,81 | 144,81 | - |
08 ene 2024 | 144,38 | 144,38 | 144,38 | 144,38 | 144,38 | - |
05 ene 2024 | 141,54 | 141,54 | 141,54 | 141,54 | 141,54 | - |
04 ene 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,46 | - |
03 ene 2024 | 141,94 | 141,94 | 141,94 | 141,94 | 141,94 | - |
02 ene 2024 | 143,03 | 143,03 | 143,03 | 143,03 | 143,03 | - |
29 dic 2023 | 145,27 | 145,27 | 145,27 | 145,27 | 145,27 | - |
28 dic 2023 | 145,53 | 145,53 | 145,53 | 145,53 | 145,53 | - |
27 dic 2023 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
26 dic 2023 | 145,23 | 145,23 | 145,23 | 145,23 | 145,23 | - |
22 dic 2023 | 144,94 | 144,94 | 144,94 | 144,94 | 144,94 | - |
21 dic 2023 | 144,89 | 144,89 | 144,89 | 144,89 | 144,89 | - |
20 dic 2023 | 143,27 | 143,27 | 143,27 | 143,27 | 143,27 | - |
19 dic 2023 | 145,01 | 145,01 | 145,01 | 145,01 | 145,01 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 7.907 Plusvalía | |||||
18 dic 2023 | 152,38 | 152,38 | 152,38 | 152,38 | 144,47 | - |
15 dic 2023 | 151,12 | 151,12 | 151,12 | 151,12 | 143,28 | - |
14 dic 2023 | 150,67 | 150,67 | 150,67 | 150,67 | 142,85 | - |
13 dic 2023 | 151,97 | 151,97 | 151,97 | 151,97 | 144,08 | - |
12 dic 2023 | 150,47 | 150,47 | 150,47 | 150,47 | 142,66 | - |
11 dic 2023 | 148,91 | 148,91 | 148,91 | 148,91 | 141,18 | - |
08 dic 2023 | 148,71 | 148,71 | 148,71 | 148,71 | 140,99 | - |
07 dic 2023 | 148,02 | 148,02 | 148,02 | 148,02 | 140,34 | - |
06 dic 2023 | 146,37 | 146,37 | 146,37 | 146,37 | 138,77 | - |
05 dic 2023 | 147,25 | 147,25 | 147,25 | 147,25 | 139,61 | - |
04 dic 2023 | 146,76 | 146,76 | 146,76 | 146,76 | 139,14 | - |
01 dic 2023 | 148,31 | 148,31 | 148,31 | 148,31 | 140,61 | - |
30 nov 2023 | 148,21 | 148,21 | 148,21 | 148,21 | 140,52 | - |
29 nov 2023 | 148,33 | 148,33 | 148,33 | 148,33 | 140,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |