Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
04 mar 2024 | 179,71 | 179,71 | 179,71 | 179,71 | 179,71 | - |
01 mar 2024 | 179,78 | 179,78 | 179,78 | 179,78 | 179,78 | - |
29 feb 2024 | 177,54 | 177,54 | 177,54 | 177,54 | 177,54 | - |
28 feb 2024 | 176,25 | 176,25 | 176,25 | 176,25 | 176,25 | - |
27 feb 2024 | 176,66 | 176,66 | 176,66 | 176,66 | 176,66 | - |
26 feb 2024 | 176,68 | 176,68 | 176,68 | 176,68 | 176,68 | - |
23 feb 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
22 feb 2024 | 177,16 | 177,16 | 177,16 | 177,16 | 177,16 | - |
21 feb 2024 | 171,20 | 171,20 | 171,20 | 171,20 | 171,20 | - |
20 feb 2024 | 171,34 | 171,34 | 171,34 | 171,34 | 171,34 | - |
16 feb 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
15 feb 2024 | 174,12 | 174,12 | 174,12 | 174,12 | 174,12 | - |
14 feb 2024 | 174,21 | 174,21 | 174,21 | 174,21 | 174,21 | - |
13 feb 2024 | 171,65 | 171,65 | 171,65 | 171,65 | 171,65 | - |
12 feb 2024 | 173,94 | 173,94 | 173,94 | 173,94 | 173,94 | - |
09 feb 2024 | 175,17 | 175,17 | 175,17 | 175,17 | 175,17 | - |
08 feb 2024 | 173,03 | 173,03 | 173,03 | 173,03 | 173,03 | - |
07 feb 2024 | 172,88 | 172,88 | 172,88 | 172,88 | 172,88 | - |
06 feb 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
05 feb 2024 | 170,62 | 170,62 | 170,62 | 170,62 | 170,62 | - |
02 feb 2024 | 170,46 | 170,46 | 170,46 | 170,46 | 170,46 | - |
01 feb 2024 | 166,46 | 166,46 | 166,46 | 166,46 | 166,46 | - |
31 ene 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
30 ene 2024 | 167,49 | 167,49 | 167,49 | 167,49 | 167,49 | - |
29 ene 2024 | 167,58 | 167,58 | 167,58 | 167,58 | 167,58 | - |
26 ene 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 165,60 | - |
25 ene 2024 | 165,76 | 165,76 | 165,76 | 165,76 | 165,76 | - |
24 ene 2024 | 164,79 | 164,79 | 164,79 | 164,79 | 164,79 | - |
23 ene 2024 | 163,98 | 163,98 | 163,98 | 163,98 | 163,98 | - |
22 ene 2024 | 163,49 | 163,49 | 163,49 | 163,49 | 163,49 | - |
19 ene 2024 | 163,02 | 163,02 | 163,02 | 163,02 | 163,02 | - |
18 ene 2024 | 160,61 | 160,61 | 160,61 | 160,61 | 160,61 | - |
17 ene 2024 | 158,44 | 158,44 | 158,44 | 158,44 | 158,44 | - |
16 ene 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 159,10 | - |
12 ene 2024 | 159,13 | 159,13 | 159,13 | 159,13 | 159,13 | - |
11 ene 2024 | 158,59 | 158,59 | 158,59 | 158,59 | 158,59 | - |
10 ene 2024 | 158,09 | 158,09 | 158,09 | 158,09 | 158,09 | - |
09 ene 2024 | 156,35 | 156,35 | 156,35 | 156,35 | 156,35 | - |
08 ene 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
05 ene 2024 | 152,83 | 152,83 | 152,83 | 152,83 | 152,83 | - |
04 ene 2024 | 152,73 | 152,73 | 152,73 | 152,73 | 152,73 | - |
03 ene 2024 | 153,25 | 153,25 | 153,25 | 153,25 | 153,25 | - |
02 ene 2024 | 154,43 | 154,43 | 154,43 | 154,43 | 154,43 | - |
29 dic 2023 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | - |
28 dic 2023 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
27 dic 2023 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
26 dic 2023 | 156,80 | 156,80 | 156,80 | 156,80 | 156,80 | - |
22 dic 2023 | 156,49 | 156,49 | 156,49 | 156,49 | 156,49 | - |
21 dic 2023 | 156,42 | 156,42 | 156,42 | 156,42 | 156,42 | - |
20 dic 2023 | 154,67 | 154,67 | 154,67 | 154,67 | 154,67 | - |
19 dic 2023 | 156,55 | 156,55 | 156,55 | 156,55 | 156,55 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 7.907 Plusvalía | |||||
18 dic 2023 | 163,87 | 163,87 | 163,87 | 163,87 | 155,96 | - |
15 dic 2023 | 162,52 | 162,52 | 162,52 | 162,52 | 154,68 | - |
14 dic 2023 | 162,04 | 162,04 | 162,04 | 162,04 | 154,22 | - |
13 dic 2023 | 163,43 | 163,43 | 163,43 | 163,43 | 155,54 | - |
12 dic 2023 | 161,82 | 161,82 | 161,82 | 161,82 | 154,01 | - |
11 dic 2023 | 160,14 | 160,14 | 160,14 | 160,14 | 152,41 | - |
08 dic 2023 | 159,92 | 159,92 | 159,92 | 159,92 | 152,20 | - |
07 dic 2023 | 159,18 | 159,18 | 159,18 | 159,18 | 151,50 | - |
06 dic 2023 | 157,40 | 157,40 | 157,40 | 157,40 | 149,81 | - |
05 dic 2023 | 158,35 | 158,35 | 158,35 | 158,35 | 150,71 | - |
04 dic 2023 | 157,82 | 157,82 | 157,82 | 157,82 | 150,20 | - |
01 dic 2023 | 159,49 | 159,49 | 159,49 | 159,49 | 151,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |