Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
19 abr 2024 | 172,16 | 172,16 | 172,16 | 172,16 | 172,16 | - |
18 abr 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 176,06 | - |
17 abr 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
16 abr 2024 | 179,20 | 179,20 | 179,20 | 179,20 | 179,20 | - |
15 abr 2024 | 178,99 | 178,99 | 178,99 | 178,99 | 178,99 | - |
12 abr 2024 | 181,95 | 181,95 | 181,95 | 181,95 | 181,95 | - |
11 abr 2024 | 184,63 | 184,63 | 184,63 | 184,63 | 184,63 | - |
10 abr 2024 | 182,32 | 182,32 | 182,32 | 182,32 | 182,32 | - |
09 abr 2024 | 183,37 | 183,37 | 183,37 | 183,37 | 183,37 | - |
08 abr 2024 | 183,82 | 183,82 | 183,82 | 183,82 | 183,82 | - |
05 abr 2024 | 184,06 | 184,06 | 184,06 | 184,06 | 184,06 | - |
04 abr 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,70 | - |
03 abr 2024 | 183,17 | 183,17 | 183,17 | 183,17 | 183,17 | - |
02 abr 2024 | 182,41 | 182,41 | 182,41 | 182,41 | 182,41 | - |
01 abr 2024 | 183,59 | 183,59 | 183,59 | 183,59 | 183,59 | - |
28 mar 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 183,26 | - |
27 mar 2024 | 183,43 | 183,43 | 183,43 | 183,43 | 183,43 | - |
26 mar 2024 | 183,42 | 183,42 | 183,42 | 183,42 | 183,42 | - |
25 mar 2024 | 184,21 | 184,21 | 184,21 | 184,21 | 184,21 | - |
22 mar 2024 | 185,41 | 185,41 | 185,41 | 185,41 | 185,41 | - |
21 mar 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 185,18 | - |
20 mar 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 184,25 | - |
19 mar 2024 | 182,41 | 182,41 | 182,41 | 182,41 | 182,41 | - |
18 mar 2024 | 181,09 | 181,09 | 181,09 | 181,09 | 181,09 | - |
15 mar 2024 | 179,58 | 179,58 | 179,58 | 179,58 | 179,58 | - |
14 mar 2024 | 181,70 | 181,70 | 181,70 | 181,70 | 181,70 | - |
13 mar 2024 | 181,43 | 181,43 | 181,43 | 181,43 | 181,43 | - |
12 mar 2024 | 182,04 | 182,04 | 182,04 | 182,04 | 182,04 | - |
11 mar 2024 | 178,30 | 178,30 | 178,30 | 178,30 | 178,30 | - |
08 mar 2024 | 179,85 | 179,85 | 179,85 | 179,85 | 179,85 | - |
07 mar 2024 | 182,03 | 182,03 | 182,03 | 182,03 | 182,03 | - |
06 mar 2024 | 179,33 | 179,33 | 179,33 | 179,33 | 179,33 | - |
05 mar 2024 | 178,14 | 178,14 | 178,14 | 178,14 | 178,14 | - |
04 mar 2024 | 180,81 | 180,81 | 180,81 | 180,81 | 180,81 | - |
01 mar 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
29 feb 2024 | 178,63 | 178,63 | 178,63 | 178,63 | 178,63 | - |
28 feb 2024 | 177,33 | 177,33 | 177,33 | 177,33 | 177,33 | - |
27 feb 2024 | 177,74 | 177,74 | 177,74 | 177,74 | 177,74 | - |
26 feb 2024 | 177,76 | 177,76 | 177,76 | 177,76 | 177,76 | - |
23 feb 2024 | 178,35 | 178,35 | 178,35 | 178,35 | 178,35 | - |
22 feb 2024 | 178,24 | 178,24 | 178,24 | 178,24 | 178,24 | - |
21 feb 2024 | 172,25 | 172,25 | 172,25 | 172,25 | 172,25 | - |
20 feb 2024 | 172,39 | 172,39 | 172,39 | 172,39 | 172,39 | - |
16 feb 2024 | 174,26 | 174,26 | 174,26 | 174,26 | 174,26 | - |
15 feb 2024 | 175,19 | 175,19 | 175,19 | 175,19 | 175,19 | - |
14 feb 2024 | 175,28 | 175,28 | 175,28 | 175,28 | 175,28 | - |
13 feb 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 172,70 | - |
12 feb 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | - |
09 feb 2024 | 176,24 | 176,24 | 176,24 | 176,24 | 176,24 | - |
08 feb 2024 | 174,09 | 174,09 | 174,09 | 174,09 | 174,09 | - |
07 feb 2024 | 173,94 | 173,94 | 173,94 | 173,94 | 173,94 | - |
06 feb 2024 | 171,49 | 171,49 | 171,49 | 171,49 | 171,49 | - |
05 feb 2024 | 171,67 | 171,67 | 171,67 | 171,67 | 171,67 | - |
02 feb 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 171,50 | - |
01 feb 2024 | 167,48 | 167,48 | 167,48 | 167,48 | 167,48 | - |
31 ene 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
30 ene 2024 | 168,52 | 168,52 | 168,52 | 168,52 | 168,52 | - |
29 ene 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,60 | - |
26 ene 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
25 ene 2024 | 166,77 | 166,77 | 166,77 | 166,77 | 166,77 | - |
24 ene 2024 | 165,80 | 165,80 | 165,80 | 165,80 | 165,80 | - |
23 ene 2024 | 164,98 | 164,98 | 164,98 | 164,98 | 164,98 | - |
22 ene 2024 | 164,49 | 164,49 | 164,49 | 164,49 | 164,49 | - |
19 ene 2024 | 164,02 | 164,02 | 164,02 | 164,02 | 164,02 | - |
18 ene 2024 | 161,59 | 161,59 | 161,59 | 161,59 | 161,59 | - |
17 ene 2024 | 159,41 | 159,41 | 159,41 | 159,41 | 159,41 | - |
16 ene 2024 | 160,07 | 160,07 | 160,07 | 160,07 | 160,07 | - |
12 ene 2024 | 160,10 | 160,10 | 160,10 | 160,10 | 160,10 | - |
11 ene 2024 | 159,56 | 159,56 | 159,56 | 159,56 | 159,56 | - |
10 ene 2024 | 159,05 | 159,05 | 159,05 | 159,05 | 159,05 | - |
09 ene 2024 | 157,31 | 157,31 | 157,31 | 157,31 | 157,31 | - |
08 ene 2024 | 156,84 | 156,84 | 156,84 | 156,84 | 156,84 | - |
05 ene 2024 | 153,76 | 153,76 | 153,76 | 153,76 | 153,76 | - |
04 ene 2024 | 153,67 | 153,67 | 153,67 | 153,67 | 153,67 | - |
03 ene 2024 | 154,19 | 154,19 | 154,19 | 154,19 | 154,19 | - |
02 ene 2024 | 155,37 | 155,37 | 155,37 | 155,37 | 155,37 | - |
29 dic 2023 | 157,81 | 157,81 | 157,81 | 157,81 | 157,81 | - |
28 dic 2023 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
27 dic 2023 | 157,93 | 157,93 | 157,93 | 157,93 | 157,93 | - |
26 dic 2023 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
22 dic 2023 | 157,44 | 157,44 | 157,44 | 157,44 | 157,44 | - |
21 dic 2023 | 157,38 | 157,38 | 157,38 | 157,38 | 157,38 | - |
20 dic 2023 | 155,62 | 155,62 | 155,62 | 155,62 | 155,62 | - |
19 dic 2023 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 7.907 Plusvalía | |||||
18 dic 2023 | 164,83 | 164,83 | 164,83 | 164,83 | 156,92 | - |
15 dic 2023 | 163,47 | 163,47 | 163,47 | 163,47 | 155,63 | - |
14 dic 2023 | 162,99 | 162,99 | 162,99 | 162,99 | 155,17 | - |
13 dic 2023 | 164,38 | 164,38 | 164,38 | 164,38 | 156,49 | - |
12 dic 2023 | 162,76 | 162,76 | 162,76 | 162,76 | 154,95 | - |
11 dic 2023 | 161,08 | 161,08 | 161,08 | 161,08 | 153,35 | - |
08 dic 2023 | 160,86 | 160,86 | 160,86 | 160,86 | 153,14 | - |
07 dic 2023 | 160,10 | 160,10 | 160,10 | 160,10 | 152,42 | - |
06 dic 2023 | 158,32 | 158,32 | 158,32 | 158,32 | 150,73 | - |
05 dic 2023 | 159,27 | 159,27 | 159,27 | 159,27 | 151,63 | - |
04 dic 2023 | 158,74 | 158,74 | 158,74 | 158,74 | 151,13 | - |
01 dic 2023 | 160,41 | 160,41 | 160,41 | 160,41 | 152,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |