Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 188,19 | 188,19 | 188,19 | 188,19 | 188,19 | - |
25 jul 2024 | 185,89 | 185,89 | 185,89 | 185,89 | 185,89 | - |
24 jul 2024 | 187,70 | 187,70 | 187,70 | 187,70 | 187,70 | - |
23 jul 2024 | 194,68 | 194,68 | 194,68 | 194,68 | 194,68 | - |
22 jul 2024 | 194,12 | 194,12 | 194,12 | 194,12 | 194,12 | - |
19 jul 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | - |
18 jul 2024 | 191,64 | 191,64 | 191,64 | 191,64 | 191,64 | - |
17 jul 2024 | 192,90 | 192,90 | 192,90 | 192,90 | 192,90 | - |
16 jul 2024 | 199,50 | 199,50 | 199,50 | 199,50 | 199,50 | - |
15 jul 2024 | 199,59 | 199,59 | 199,59 | 199,59 | 199,59 | - |
12 jul 2024 | 199,47 | 199,47 | 199,47 | 199,47 | 199,47 | - |
11 jul 2024 | 198,69 | 198,69 | 198,69 | 198,69 | 198,69 | - |
10 jul 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
09 jul 2024 | 200,02 | 200,02 | 200,02 | 200,02 | 200,02 | - |
08 jul 2024 | 200,08 | 200,08 | 200,08 | 200,08 | 200,08 | - |
05 jul 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 200,35 | - |
03 jul 2024 | 198,46 | 198,46 | 198,46 | 198,46 | 198,46 | - |
02 jul 2024 | 197,08 | 197,08 | 197,08 | 197,08 | 197,08 | - |
01 jul 2024 | 195,95 | 195,95 | 195,95 | 195,95 | 195,95 | - |
28 jun 2024 | 194,92 | 194,92 | 194,92 | 194,92 | 194,92 | - |
27 jun 2024 | 196,44 | 196,44 | 196,44 | 196,44 | 196,44 | - |
26 jun 2024 | 196,37 | 196,37 | 196,37 | 196,37 | 196,37 | - |
25 jun 2024 | 196,12 | 196,12 | 196,12 | 196,12 | 196,12 | - |
24 jun 2024 | 193,39 | 193,39 | 193,39 | 193,39 | 193,39 | - |
21 jun 2024 | 195,72 | 195,72 | 195,72 | 195,72 | 195,72 | - |
20 jun 2024 | 196,04 | 196,04 | 196,04 | 196,04 | 196,04 | - |
18 jun 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 197,50 | - |
17 jun 2024 | 196,67 | 196,67 | 196,67 | 196,67 | 196,67 | - |
14 jun 2024 | 195,13 | 195,13 | 195,13 | 195,13 | 195,13 | - |
13 jun 2024 | 195,15 | 195,15 | 195,15 | 195,15 | 195,15 | - |
12 jun 2024 | 195,04 | 195,04 | 195,04 | 195,04 | 195,04 | - |
11 jun 2024 | 192,26 | 192,26 | 192,26 | 192,26 | 192,26 | - |
10 jun 2024 | 191,32 | 191,32 | 191,32 | 191,32 | 191,32 | - |
07 jun 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
06 jun 2024 | 190,19 | 190,19 | 190,19 | 190,19 | 190,19 | - |
05 jun 2024 | 190,67 | 190,67 | 190,67 | 190,67 | 190,67 | - |
04 jun 2024 | 186,51 | 186,51 | 186,51 | 186,51 | 186,51 | - |
03 jun 2024 | 186,06 | 186,06 | 186,06 | 186,06 | 186,06 | - |
31 may 2024 | 184,80 | 184,80 | 184,80 | 184,80 | 184,80 | - |
30 may 2024 | 184,81 | 184,81 | 184,81 | 184,81 | 184,81 | - |
29 may 2024 | 187,83 | 187,83 | 187,83 | 187,83 | 187,83 | - |
28 may 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 188,98 | - |
24 may 2024 | 188,12 | 188,12 | 188,12 | 188,12 | 188,12 | - |
23 may 2024 | 186,42 | 186,42 | 186,42 | 186,42 | 186,42 | - |
22 may 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 186,10 | - |
21 may 2024 | 186,29 | 186,29 | 186,29 | 186,29 | 186,29 | - |
20 may 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,90 | - |
17 may 2024 | 184,58 | 184,58 | 184,58 | 184,58 | 184,58 | - |
16 may 2024 | 184,71 | 184,71 | 184,71 | 184,71 | 184,71 | - |
15 may 2024 | 185,88 | 185,88 | 185,88 | 185,88 | 185,88 | - |
14 may 2024 | 182,61 | 182,61 | 182,61 | 182,61 | 182,61 | - |
13 may 2024 | 181,77 | 181,77 | 181,77 | 181,77 | 181,77 | - |
10 may 2024 | 182,34 | 182,34 | 182,34 | 182,34 | 182,34 | - |
09 may 2024 | 181,89 | 181,89 | 181,89 | 181,89 | 181,89 | - |
08 may 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 181,22 | - |
07 may 2024 | 181,32 | 181,32 | 181,32 | 181,32 | 181,32 | - |
06 may 2024 | 181,24 | 181,24 | 181,24 | 181,24 | 181,24 | - |
03 may 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 178,44 | - |
02 may 2024 | 175,62 | 175,62 | 175,62 | 175,62 | 175,62 | - |
01 may 2024 | 173,73 | 173,73 | 173,73 | 173,73 | 173,73 | - |
30 abr 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | - |
29 abr 2024 | 177,11 | 177,11 | 177,11 | 177,11 | 177,11 | - |
26 abr 2024 | 177,83 | 177,83 | 177,83 | 177,83 | 177,83 | - |
25 abr 2024 | 173,96 | 173,96 | 173,96 | 173,96 | 173,96 | - |
24 abr 2024 | 175,68 | 175,68 | 175,68 | 175,68 | 175,68 | - |
23 abr 2024 | 176,03 | 176,03 | 176,03 | 176,03 | 176,03 | - |
22 abr 2024 | 173,00 | 173,00 | 173,00 | 173,00 | 173,00 | - |
19 abr 2024 | 171,11 | 171,11 | 171,11 | 171,11 | 171,11 | - |
18 abr 2024 | 174,99 | 174,99 | 174,99 | 174,99 | 174,99 | - |
17 abr 2024 | 176,18 | 176,18 | 176,18 | 176,18 | 176,18 | - |
16 abr 2024 | 178,11 | 178,11 | 178,11 | 178,11 | 178,11 | - |
15 abr 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
12 abr 2024 | 180,84 | 180,84 | 180,84 | 180,84 | 180,84 | - |
11 abr 2024 | 183,51 | 183,51 | 183,51 | 183,51 | 183,51 | - |
10 abr 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 181,22 | - |
09 abr 2024 | 182,26 | 182,26 | 182,26 | 182,26 | 182,26 | - |
08 abr 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,70 | - |
05 abr 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,94 | - |
04 abr 2024 | 179,60 | 179,60 | 179,60 | 179,60 | 179,60 | - |
03 abr 2024 | 182,06 | 182,06 | 182,06 | 182,06 | 182,06 | - |
02 abr 2024 | 181,31 | 181,31 | 181,31 | 181,31 | 181,31 | - |
01 abr 2024 | 182,47 | 182,47 | 182,47 | 182,47 | 182,47 | - |
28 mar 2024 | 182,15 | 182,15 | 182,15 | 182,15 | 182,15 | - |
27 mar 2024 | 182,31 | 182,31 | 182,31 | 182,31 | 182,31 | - |
26 mar 2024 | 182,31 | 182,31 | 182,31 | 182,31 | 182,31 | - |
25 mar 2024 | 183,09 | 183,09 | 183,09 | 183,09 | 183,09 | - |
22 mar 2024 | 184,28 | 184,28 | 184,28 | 184,28 | 184,28 | - |
21 mar 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 184,05 | - |
20 mar 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
19 mar 2024 | 181,30 | 181,30 | 181,30 | 181,30 | 181,30 | - |
18 mar 2024 | 179,99 | 179,99 | 179,99 | 179,99 | 179,99 | - |
15 mar 2024 | 178,49 | 178,49 | 178,49 | 178,49 | 178,49 | - |
14 mar 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,60 | - |
13 mar 2024 | 180,32 | 180,32 | 180,32 | 180,32 | 180,32 | - |
12 mar 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 180,94 | - |
11 mar 2024 | 177,22 | 177,22 | 177,22 | 177,22 | 177,22 | - |
08 mar 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,75 | - |
07 mar 2024 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
06 mar 2024 | 178,24 | 178,24 | 178,24 | 178,24 | 178,24 | - |
05 mar 2024 | 177,05 | 177,05 | 177,05 | 177,05 | 177,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |