Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
02 may 2024 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
30 abr 2024 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
29 abr 2024 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
26 abr 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 188,15 | - |
25 abr 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 188,15 | - |
24 abr 2024 | 189,35 | 189,35 | 189,35 | 189,35 | 189,35 | - |
23 abr 2024 | 189,35 | 189,35 | 189,35 | 189,35 | 189,35 | - |
22 abr 2024 | 189,35 | 189,35 | 189,35 | 189,35 | 189,35 | - |
19 abr 2024 | 187,35 | 187,35 | 187,35 | 187,35 | 187,35 | - |
18 abr 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,90 | - |
17 abr 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,90 | - |
16 abr 2024 | 186,45 | 186,45 | 186,45 | 186,45 | 186,45 | - |
15 abr 2024 | 187,05 | 187,05 | 187,05 | 187,05 | 187,05 | - |
12 abr 2024 | 187,05 | 187,05 | 187,05 | 187,05 | 187,05 | - |
11 abr 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 188,15 | - |
10 abr 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | - |
09 abr 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | - |
08 abr 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | - |
05 abr 2024 | 186,50 | 186,50 | 186,50 | 186,50 | 186,50 | - |
04 abr 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 188,35 | - |
03 abr 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 188,35 | - |
03 abr 2024 | 0.71 Dividendo | |||||
02 abr 2024 | 188,90 | 189,45 | 188,90 | 189,45 | 188,74 | 3 |
28 mar 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 187,99 | - |
27 mar 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 187,99 | - |
26 mar 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 187,99 | - |
25 mar 2024 | 190,35 | 190,35 | 190,35 | 190,35 | 189,64 | - |
22 mar 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 189,89 | - |
21 mar 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 189,89 | - |
20 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,23 | - |
19 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,23 | - |
18 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,23 | - |
15 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,23 | - |
14 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,23 | - |
13 mar 2024 | 188,30 | 190,95 | 188,30 | 190,95 | 190,23 | 10 |
12 mar 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 186,40 | - |
11 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,00 | - |
08 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,00 | - |
07 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,00 | - |
06 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,00 | - |
05 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,00 | - |
04 mar 2024 | 186,90 | 186,90 | 186,90 | 186,90 | 186,20 | - |
01 mar 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 187,64 | - |
29 feb 2024 | 189,15 | 189,15 | 189,15 | 189,15 | 188,44 | - |
28 feb 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 187,20 | - |
27 feb 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 187,20 | - |
26 feb 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 187,20 | - |
23 feb 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 187,20 | - |
22 feb 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 184,90 | - |
21 feb 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 184,95 | - |
20 feb 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 184,95 | - |
19 feb 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 184,95 | - |
16 feb 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 184,95 | - |
15 feb 2024 | 183,70 | 183,70 | 183,70 | 183,70 | 183,01 | - |
14 feb 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 181,77 | - |
13 feb 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 181,77 | - |
12 feb 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 181,77 | - |
09 feb 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 180,97 | - |
08 feb 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,02 | - |
07 feb 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 179,33 | - |
06 feb 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,08 | - |
05 feb 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,08 | - |
02 feb 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,08 | - |
01 feb 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,08 | - |
31 ene 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 176,88 | - |
30 ene 2024 | 176,90 | 176,90 | 176,90 | 176,90 | 176,24 | - |
29 ene 2024 | 176,90 | 176,90 | 176,90 | 176,90 | 176,24 | - |
26 ene 2024 | 176,65 | 176,65 | 176,65 | 176,65 | 175,99 | - |
25 ene 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 181,42 | - |
24 ene 2024 | 181,95 | 181,95 | 181,95 | 181,95 | 181,27 | - |
24 ene 2024 | 0.71 Dividendo | |||||
23 ene 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 180,46 | - |
22 ene 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 180,46 | - |
19 ene 2024 | 181,45 | 181,45 | 181,45 | 181,45 | 180,06 | - |
18 ene 2024 | 179,15 | 179,15 | 179,15 | 179,15 | 177,78 | - |
17 ene 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 177,34 | - |
16 ene 2024 | 178,45 | 178,45 | 178,45 | 178,45 | 177,09 | - |
15 ene 2024 | 174,85 | 174,85 | 174,85 | 174,85 | 173,51 | - |
12 ene 2024 | 174,85 | 174,85 | 174,85 | 174,85 | 173,51 | - |
11 ene 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 173,37 | - |
10 ene 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,07 | - |
09 ene 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,07 | - |
08 ene 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,07 | - |
05 ene 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,07 | - |
04 ene 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,07 | - |
03 ene 2024 | 172,55 | 172,55 | 172,55 | 172,55 | 171,23 | - |
02 ene 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 169,69 | - |
29 dic 2023 | 170,15 | 170,50 | 170,15 | 170,50 | 169,20 | - |
28 dic 2023 | 170,15 | 170,15 | 170,15 | 170,15 | 168,85 | - |
27 dic 2023 | 170,15 | 170,15 | 170,15 | 170,15 | 168,85 | - |
22 dic 2023 | 170,15 | 170,15 | 170,15 | 170,15 | 168,85 | - |
21 dic 2023 | 170,65 | 170,65 | 170,65 | 170,65 | 169,35 | - |
20 dic 2023 | 172,20 | 172,20 | 172,20 | 172,20 | 170,88 | - |
19 dic 2023 | 172,80 | 172,80 | 172,80 | 172,80 | 171,48 | - |
18 dic 2023 | 171,50 | 171,50 | 171,50 | 171,50 | 170,19 | - |
15 dic 2023 | 174,85 | 174,85 | 174,85 | 174,85 | 173,51 | - |
14 dic 2023 | 185,70 | 185,70 | 185,70 | 185,70 | 184,28 | - |
13 dic 2023 | 185,70 | 185,70 | 185,70 | 185,70 | 184,28 | - |
12 dic 2023 | 183,50 | 183,50 | 183,50 | 183,50 | 182,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |