Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,50 | - |
23 abr 2024 | 194,88 | 194,88 | 194,88 | 194,88 | 194,88 | - |
22 abr 2024 | 191,53 | 191,53 | 191,53 | 191,53 | 191,53 | - |
19 abr 2024 | 189,44 | 189,44 | 189,44 | 189,44 | 189,44 | - |
18 abr 2024 | 193,73 | 193,73 | 193,73 | 193,73 | 193,73 | - |
17 abr 2024 | 195,04 | 195,04 | 195,04 | 195,04 | 195,04 | - |
16 abr 2024 | 197,17 | 197,17 | 197,17 | 197,17 | 197,17 | - |
15 abr 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,95 | - |
12 abr 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 200,20 | - |
11 abr 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 203,15 | - |
10 abr 2024 | 200,61 | 200,61 | 200,61 | 200,61 | 200,61 | - |
09 abr 2024 | 201,76 | 201,76 | 201,76 | 201,76 | 201,76 | - |
08 abr 2024 | 202,25 | 202,25 | 202,25 | 202,25 | 202,25 | - |
05 abr 2024 | 202,51 | 202,51 | 202,51 | 202,51 | 202,51 | - |
04 abr 2024 | 198,80 | 198,80 | 198,80 | 198,80 | 198,80 | - |
03 abr 2024 | 201,53 | 201,53 | 201,53 | 201,53 | 201,53 | - |
02 abr 2024 | 200,69 | 200,69 | 200,69 | 200,69 | 200,69 | - |
01 abr 2024 | 201,98 | 201,98 | 201,98 | 201,98 | 201,98 | - |
28 mar 2024 | 201,62 | 201,62 | 201,62 | 201,62 | 201,62 | - |
27 mar 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 201,80 | - |
26 mar 2024 | 201,79 | 201,79 | 201,79 | 201,79 | 201,79 | - |
25 mar 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 202,65 | - |
22 mar 2024 | 203,97 | 203,97 | 203,97 | 203,97 | 203,97 | - |
21 mar 2024 | 203,71 | 203,71 | 203,71 | 203,71 | 203,71 | - |
20 mar 2024 | 202,69 | 202,69 | 202,69 | 202,69 | 202,69 | - |
19 mar 2024 | 200,66 | 200,66 | 200,66 | 200,66 | 200,66 | - |
18 mar 2024 | 199,21 | 199,21 | 199,21 | 199,21 | 199,21 | - |
15 mar 2024 | 197,54 | 197,54 | 197,54 | 197,54 | 197,54 | - |
14 mar 2024 | 199,87 | 199,87 | 199,87 | 199,87 | 199,87 | - |
13 mar 2024 | 199,57 | 199,57 | 199,57 | 199,57 | 199,57 | - |
12 mar 2024 | 200,24 | 200,24 | 200,24 | 200,24 | 200,24 | - |
11 mar 2024 | 196,13 | 196,13 | 196,13 | 196,13 | 196,13 | - |
08 mar 2024 | 197,83 | 197,83 | 197,83 | 197,83 | 197,83 | - |
07 mar 2024 | 200,23 | 200,23 | 200,23 | 200,23 | 200,23 | - |
06 mar 2024 | 197,25 | 197,25 | 197,25 | 197,25 | 197,25 | - |
05 mar 2024 | 195,94 | 195,94 | 195,94 | 195,94 | 195,94 | - |
04 mar 2024 | 198,88 | 198,88 | 198,88 | 198,88 | 198,88 | - |
01 mar 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 198,95 | - |
29 feb 2024 | 196,47 | 196,47 | 196,47 | 196,47 | 196,47 | - |
28 feb 2024 | 195,03 | 195,03 | 195,03 | 195,03 | 195,03 | - |
27 feb 2024 | 195,49 | 195,49 | 195,49 | 195,49 | 195,49 | - |
26 feb 2024 | 195,51 | 195,51 | 195,51 | 195,51 | 195,51 | - |
23 feb 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
22 feb 2024 | 196,03 | 196,03 | 196,03 | 196,03 | 196,03 | - |
21 feb 2024 | 189,44 | 189,44 | 189,44 | 189,44 | 189,44 | - |
20 feb 2024 | 189,59 | 189,59 | 189,59 | 189,59 | 189,59 | - |
16 feb 2024 | 191,64 | 191,64 | 191,64 | 191,64 | 191,64 | - |
15 feb 2024 | 192,66 | 192,66 | 192,66 | 192,66 | 192,66 | - |
14 feb 2024 | 192,76 | 192,76 | 192,76 | 192,76 | 192,76 | - |
13 feb 2024 | 189,92 | 189,92 | 189,92 | 189,92 | 189,92 | - |
12 feb 2024 | 192,45 | 192,45 | 192,45 | 192,45 | 192,45 | - |
09 feb 2024 | 193,81 | 193,81 | 193,81 | 193,81 | 193,81 | - |
08 feb 2024 | 191,44 | 191,44 | 191,44 | 191,44 | 191,44 | - |
07 feb 2024 | 191,27 | 191,27 | 191,27 | 191,27 | 191,27 | - |
06 feb 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
05 feb 2024 | 188,77 | 188,77 | 188,77 | 188,77 | 188,77 | - |
02 feb 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
01 feb 2024 | 184,16 | 184,16 | 184,16 | 184,16 | 184,16 | - |
31 ene 2024 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
30 ene 2024 | 185,30 | 185,30 | 185,30 | 185,30 | 185,30 | - |
29 ene 2024 | 185,39 | 185,39 | 185,39 | 185,39 | 185,39 | - |
26 ene 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
25 ene 2024 | 183,37 | 183,37 | 183,37 | 183,37 | 183,37 | - |
24 ene 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
23 ene 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 181,40 | - |
22 ene 2024 | 180,86 | 180,86 | 180,86 | 180,86 | 180,86 | - |
19 ene 2024 | 180,33 | 180,33 | 180,33 | 180,33 | 180,33 | - |
18 ene 2024 | 177,66 | 177,66 | 177,66 | 177,66 | 177,66 | - |
17 ene 2024 | 175,26 | 175,26 | 175,26 | 175,26 | 175,26 | - |
16 ene 2024 | 175,99 | 175,99 | 175,99 | 175,99 | 175,99 | - |
12 ene 2024 | 176,02 | 176,02 | 176,02 | 176,02 | 176,02 | - |
11 ene 2024 | 175,41 | 175,41 | 175,41 | 175,41 | 175,41 | - |
10 ene 2024 | 174,86 | 174,86 | 174,86 | 174,86 | 174,86 | - |
09 ene 2024 | 172,94 | 172,94 | 172,94 | 172,94 | 172,94 | - |
08 ene 2024 | 172,43 | 172,43 | 172,43 | 172,43 | 172,43 | - |
05 ene 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
04 ene 2024 | 168,93 | 168,93 | 168,93 | 168,93 | 168,93 | - |
03 ene 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,50 | - |
02 ene 2024 | 170,80 | 170,80 | 170,80 | 170,80 | 170,80 | - |
29 dic 2023 | 173,47 | 173,47 | 173,47 | 173,47 | 173,47 | - |
28 dic 2023 | 173,76 | 173,76 | 173,76 | 173,76 | 173,76 | - |
27 dic 2023 | 173,60 | 173,60 | 173,60 | 173,60 | 173,60 | - |
26 dic 2023 | 173,41 | 173,41 | 173,41 | 173,41 | 173,41 | - |
22 dic 2023 | 173,06 | 173,06 | 173,06 | 173,06 | 173,06 | - |
21 dic 2023 | 172,99 | 172,99 | 172,99 | 172,99 | 172,99 | - |
20 dic 2023 | 171,05 | 171,05 | 171,05 | 171,05 | 171,05 | - |
19 dic 2023 | 173,12 | 173,12 | 173,12 | 173,12 | 173,12 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 7.907 Plusvalía | |||||
18 dic 2023 | 180,39 | 180,39 | 180,39 | 180,39 | 172,48 | - |
15 dic 2023 | 178,90 | 178,90 | 178,90 | 178,90 | 171,06 | - |
14 dic 2023 | 178,36 | 178,36 | 178,36 | 178,36 | 170,54 | - |
13 dic 2023 | 179,89 | 179,89 | 179,89 | 179,89 | 172,00 | - |
12 dic 2023 | 178,11 | 178,11 | 178,11 | 178,11 | 170,30 | - |
11 dic 2023 | 176,27 | 176,27 | 176,27 | 176,27 | 168,54 | - |
08 dic 2023 | 176,03 | 176,03 | 176,03 | 176,03 | 168,31 | - |
07 dic 2023 | 175,20 | 175,20 | 175,20 | 175,20 | 167,52 | - |
06 dic 2023 | 173,24 | 173,24 | 173,24 | 173,24 | 165,65 | - |
05 dic 2023 | 174,28 | 174,28 | 174,28 | 174,28 | 166,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |