Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 200,13 | 200,13 | 200,13 | 200,13 | 200,13 | - |
26 mar 2024 | 200,12 | 200,12 | 200,12 | 200,12 | 200,12 | - |
25 mar 2024 | 200,97 | 200,97 | 200,97 | 200,97 | 200,97 | - |
22 mar 2024 | 202,28 | 202,28 | 202,28 | 202,28 | 202,28 | - |
21 mar 2024 | 202,03 | 202,03 | 202,03 | 202,03 | 202,03 | - |
20 mar 2024 | 201,02 | 201,02 | 201,02 | 201,02 | 201,02 | - |
19 mar 2024 | 199,00 | 199,00 | 199,00 | 199,00 | 199,00 | - |
18 mar 2024 | 197,57 | 197,57 | 197,57 | 197,57 | 197,57 | - |
15 mar 2024 | 195,91 | 195,91 | 195,91 | 195,91 | 195,91 | - |
14 mar 2024 | 198,23 | 198,23 | 198,23 | 198,23 | 198,23 | - |
13 mar 2024 | 197,92 | 197,92 | 197,92 | 197,92 | 197,92 | - |
12 mar 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 198,59 | - |
11 mar 2024 | 194,51 | 194,51 | 194,51 | 194,51 | 194,51 | - |
08 mar 2024 | 196,20 | 196,20 | 196,20 | 196,20 | 196,20 | - |
07 mar 2024 | 198,58 | 198,58 | 198,58 | 198,58 | 198,58 | - |
06 mar 2024 | 195,63 | 195,63 | 195,63 | 195,63 | 195,63 | - |
05 mar 2024 | 194,32 | 194,32 | 194,32 | 194,32 | 194,32 | - |
04 mar 2024 | 197,24 | 197,24 | 197,24 | 197,24 | 197,24 | - |
01 mar 2024 | 197,32 | 197,32 | 197,32 | 197,32 | 197,32 | - |
29 feb 2024 | 194,86 | 194,86 | 194,86 | 194,86 | 194,86 | - |
28 feb 2024 | 193,43 | 193,43 | 193,43 | 193,43 | 193,43 | - |
27 feb 2024 | 193,88 | 193,88 | 193,88 | 193,88 | 193,88 | - |
26 feb 2024 | 193,91 | 193,91 | 193,91 | 193,91 | 193,91 | - |
23 feb 2024 | 194,54 | 194,54 | 194,54 | 194,54 | 194,54 | - |
22 feb 2024 | 194,42 | 194,42 | 194,42 | 194,42 | 194,42 | - |
21 feb 2024 | 187,88 | 187,88 | 187,88 | 187,88 | 187,88 | - |
20 feb 2024 | 188,04 | 188,04 | 188,04 | 188,04 | 188,04 | - |
16 feb 2024 | 190,07 | 190,07 | 190,07 | 190,07 | 190,07 | - |
15 feb 2024 | 191,08 | 191,08 | 191,08 | 191,08 | 191,08 | - |
14 feb 2024 | 191,18 | 191,18 | 191,18 | 191,18 | 191,18 | - |
13 feb 2024 | 188,37 | 188,37 | 188,37 | 188,37 | 188,37 | - |
12 feb 2024 | 190,87 | 190,87 | 190,87 | 190,87 | 190,87 | - |
09 feb 2024 | 192,23 | 192,23 | 192,23 | 192,23 | 192,23 | - |
08 feb 2024 | 189,87 | 189,87 | 189,87 | 189,87 | 189,87 | - |
07 feb 2024 | 189,71 | 189,71 | 189,71 | 189,71 | 189,71 | - |
06 feb 2024 | 187,04 | 187,04 | 187,04 | 187,04 | 187,04 | - |
05 feb 2024 | 187,23 | 187,23 | 187,23 | 187,23 | 187,23 | - |
02 feb 2024 | 187,05 | 187,05 | 187,05 | 187,05 | 187,05 | - |
01 feb 2024 | 182,66 | 182,66 | 182,66 | 182,66 | 182,66 | - |
31 ene 2024 | 179,68 | 179,68 | 179,68 | 179,68 | 179,68 | - |
30 ene 2024 | 183,79 | 183,79 | 183,79 | 183,79 | 183,79 | - |
29 ene 2024 | 183,88 | 183,88 | 183,88 | 183,88 | 183,88 | - |
26 ene 2024 | 181,71 | 181,71 | 181,71 | 181,71 | 181,71 | - |
25 ene 2024 | 181,88 | 181,88 | 181,88 | 181,88 | 181,88 | - |
24 ene 2024 | 180,81 | 180,81 | 180,81 | 180,81 | 180,81 | - |
23 ene 2024 | 179,92 | 179,92 | 179,92 | 179,92 | 179,92 | - |
22 ene 2024 | 179,39 | 179,39 | 179,39 | 179,39 | 179,39 | - |
19 ene 2024 | 178,87 | 178,87 | 178,87 | 178,87 | 178,87 | - |
18 ene 2024 | 176,22 | 176,22 | 176,22 | 176,22 | 176,22 | - |
17 ene 2024 | 173,83 | 173,83 | 173,83 | 173,83 | 173,83 | - |
16 ene 2024 | 174,56 | 174,56 | 174,56 | 174,56 | 174,56 | - |
12 ene 2024 | 174,59 | 174,59 | 174,59 | 174,59 | 174,59 | - |
11 ene 2024 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
10 ene 2024 | 173,44 | 173,44 | 173,44 | 173,44 | 173,44 | - |
09 ene 2024 | 171,54 | 171,54 | 171,54 | 171,54 | 171,54 | - |
08 ene 2024 | 171,03 | 171,03 | 171,03 | 171,03 | 171,03 | - |
05 ene 2024 | 167,67 | 167,67 | 167,67 | 167,67 | 167,67 | - |
04 ene 2024 | 167,56 | 167,56 | 167,56 | 167,56 | 167,56 | - |
03 ene 2024 | 168,13 | 168,13 | 168,13 | 168,13 | 168,13 | - |
02 ene 2024 | 169,42 | 169,42 | 169,42 | 169,42 | 169,42 | - |
29 dic 2023 | 172,07 | 172,07 | 172,07 | 172,07 | 172,07 | - |
28 dic 2023 | 172,36 | 172,36 | 172,36 | 172,36 | 172,36 | - |
27 dic 2023 | 172,20 | 172,20 | 172,20 | 172,20 | 172,20 | - |
26 dic 2023 | 172,01 | 172,01 | 172,01 | 172,01 | 172,01 | - |
22 dic 2023 | 171,67 | 171,67 | 171,67 | 171,67 | 171,67 | - |
21 dic 2023 | 171,59 | 171,59 | 171,59 | 171,59 | 171,59 | - |
20 dic 2023 | 169,67 | 169,67 | 169,67 | 169,67 | 169,67 | - |
19 dic 2023 | 171,73 | 171,73 | 171,73 | 171,73 | 171,73 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 7.907 Plusvalía | |||||
18 dic 2023 | 179,00 | 179,00 | 179,00 | 179,00 | 171,09 | - |
15 dic 2023 | 177,52 | 177,52 | 177,52 | 177,52 | 169,68 | - |
14 dic 2023 | 176,99 | 176,99 | 176,99 | 176,99 | 169,17 | - |
13 dic 2023 | 178,51 | 178,51 | 178,51 | 178,51 | 170,62 | - |
12 dic 2023 | 176,74 | 176,74 | 176,74 | 176,74 | 168,93 | - |
11 dic 2023 | 174,92 | 174,92 | 174,92 | 174,92 | 167,19 | - |
08 dic 2023 | 174,68 | 174,68 | 174,68 | 174,68 | 166,96 | - |
07 dic 2023 | 173,86 | 173,86 | 173,86 | 173,86 | 166,18 | - |
06 dic 2023 | 171,91 | 171,91 | 171,91 | 171,91 | 164,32 | - |
05 dic 2023 | 172,95 | 172,95 | 172,95 | 172,95 | 165,31 | - |
04 dic 2023 | 172,37 | 172,37 | 172,37 | 172,37 | 164,76 | - |
01 dic 2023 | 174,19 | 174,19 | 174,19 | 174,19 | 166,50 | - |
30 nov 2023 | 174,06 | 174,06 | 174,06 | 174,06 | 166,37 | - |
29 nov 2023 | 174,20 | 174,20 | 174,20 | 174,20 | 166,51 | - |
28 nov 2023 | 174,55 | 174,55 | 174,55 | 174,55 | 166,84 | - |
27 nov 2023 | 174,80 | 174,80 | 174,80 | 174,80 | 167,08 | - |
24 nov 2023 | 174,94 | 174,94 | 174,94 | 174,94 | 167,21 | - |
22 nov 2023 | 175,21 | 175,21 | 175,21 | 175,21 | 167,47 | - |
21 nov 2023 | 174,26 | 174,26 | 174,26 | 174,26 | 166,56 | - |
20 nov 2023 | 174,71 | 174,71 | 174,71 | 174,71 | 166,99 | - |
17 nov 2023 | 172,97 | 172,97 | 172,97 | 172,97 | 165,33 | - |
16 nov 2023 | 173,23 | 173,23 | 173,23 | 173,23 | 165,58 | - |
15 nov 2023 | 172,06 | 172,06 | 172,06 | 172,06 | 164,46 | - |
14 nov 2023 | 172,95 | 172,95 | 172,95 | 172,95 | 165,31 | - |
13 nov 2023 | 170,21 | 170,21 | 170,21 | 170,21 | 162,69 | - |
10 nov 2023 | 170,30 | 170,30 | 170,30 | 170,30 | 162,78 | - |
09 nov 2023 | 167,12 | 167,12 | 167,12 | 167,12 | 159,74 | - |
08 nov 2023 | 168,24 | 168,24 | 168,24 | 168,24 | 160,81 | - |
07 nov 2023 | 167,22 | 167,22 | 167,22 | 167,22 | 159,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |