Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 196,04 | 196,04 | 196,04 | 196,04 | 196,04 | - |
02 may 2024 | 192,72 | 192,72 | 192,72 | 192,72 | 192,72 | - |
30 abr 2024 | 197,94 | 197,94 | 197,94 | 197,94 | 197,94 | - |
29 abr 2024 | 197,52 | 197,52 | 197,52 | 197,52 | 197,52 | - |
26 abr 2024 | 194,96 | 194,96 | 194,96 | 194,96 | 194,96 | - |
25 abr 2024 | 193,22 | 193,22 | 193,22 | 193,22 | 193,22 | - |
24 abr 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,90 | - |
23 abr 2024 | 194,92 | 194,92 | 194,92 | 194,92 | 194,92 | - |
22 abr 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 194,02 | - |
19 abr 2024 | 189,02 | 189,02 | 189,02 | 189,02 | 189,02 | - |
18 abr 2024 | 191,10 | 191,10 | 191,10 | 191,10 | 191,10 | - |
17 abr 2024 | 191,26 | 191,26 | 191,26 | 191,26 | 191,26 | - |
16 abr 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,20 | - |
15 abr 2024 | 192,88 | 192,88 | 192,88 | 192,88 | 192,88 | - |
12 abr 2024 | 193,58 | 193,58 | 193,58 | 193,58 | 193,58 | - |
11 abr 2024 | 193,82 | 193,82 | 193,82 | 193,82 | 193,82 | - |
10 abr 2024 | 193,80 | 193,80 | 193,80 | 193,80 | 193,80 | - |
09 abr 2024 | 191,80 | 191,80 | 191,80 | 191,80 | 191,80 | - |
08 abr 2024 | 197,42 | 197,42 | 197,42 | 197,42 | 197,42 | - |
05 abr 2024 | 198,16 | 198,16 | 198,16 | 198,16 | 198,16 | - |
04 abr 2024 | 201,90 | 201,90 | 201,90 | 201,90 | 201,90 | - |
03 abr 2024 | 199,06 | 199,06 | 199,06 | 199,06 | 199,06 | - |
02 abr 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 202,60 | - |
28 mar 2024 | 202,05 | 202,05 | 202,05 | 202,05 | 202,05 | - |
27 mar 2024 | 202,25 | 202,25 | 202,25 | 202,25 | 202,25 | - |
26 mar 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 201,10 | - |
25 mar 2024 | 202,00 | 202,00 | 202,00 | 202,00 | 202,00 | - |
22 mar 2024 | 198,02 | 198,02 | 198,02 | 198,02 | 198,02 | - |
21 mar 2024 | 198,36 | 198,36 | 198,36 | 198,36 | 198,36 | - |
21 mar 2024 | 2 Dividendo | |||||
20 mar 2024 | 196,48 | 196,48 | 196,48 | 196,48 | 194,48 | - |
19 mar 2024 | 196,42 | 196,42 | 196,42 | 196,42 | 194,42 | - |
18 mar 2024 | 199,50 | 199,50 | 199,50 | 199,50 | 197,47 | - |
15 mar 2024 | 199,42 | 199,42 | 199,42 | 199,42 | 197,39 | - |
14 mar 2024 | 202,75 | 202,75 | 202,75 | 202,75 | 200,69 | - |
13 mar 2024 | 200,15 | 200,15 | 200,15 | 200,15 | 198,11 | - |
12 mar 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 198,31 | - |
11 mar 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 199,65 | - |
08 mar 2024 | 205,85 | 205,85 | 205,85 | 205,85 | 203,75 | - |
07 mar 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 199,15 | - |
06 mar 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 199,75 | - |
05 mar 2024 | 199,10 | 199,10 | 199,10 | 199,10 | 197,07 | - |
04 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,34 | - |
01 mar 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 199,65 | - |
29 feb 2024 | 207,90 | 207,90 | 207,90 | 207,90 | 205,78 | - |
28 feb 2024 | 204,80 | 204,80 | 204,80 | 204,80 | 202,72 | - |
27 feb 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 203,31 | - |
26 feb 2024 | 207,75 | 207,75 | 207,75 | 207,75 | 205,64 | - |
23 feb 2024 | 206,90 | 206,90 | 206,90 | 206,90 | 204,79 | - |
22 feb 2024 | 205,65 | 205,65 | 205,65 | 205,65 | 203,56 | - |
21 feb 2024 | 203,45 | 203,45 | 203,45 | 203,45 | 201,38 | - |
20 feb 2024 | 198,70 | 198,70 | 198,70 | 198,70 | 196,68 | - |
19 feb 2024 | 198,10 | 198,10 | 198,10 | 198,10 | 196,08 | - |
16 feb 2024 | 202,05 | 202,05 | 202,05 | 202,05 | 199,99 | - |
15 feb 2024 | 199,74 | 199,74 | 199,74 | 199,74 | 197,71 | - |
14 feb 2024 | 196,72 | 196,72 | 196,72 | 196,72 | 194,72 | - |
13 feb 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 192,05 | - |
12 feb 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 191,53 | - |
09 feb 2024 | 192,22 | 192,22 | 192,22 | 192,22 | 190,26 | - |
08 feb 2024 | 183,96 | 183,96 | 183,96 | 183,96 | 182,09 | - |
07 feb 2024 | 176,44 | 176,44 | 176,44 | 176,44 | 174,64 | - |
06 feb 2024 | 173,76 | 173,76 | 173,76 | 173,76 | 171,99 | - |
05 feb 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 183,91 | - |
02 feb 2024 | 187,26 | 187,26 | 187,26 | 187,26 | 185,35 | - |
01 feb 2024 | 183,84 | 183,84 | 183,84 | 183,84 | 181,97 | - |
31 ene 2024 | 183,08 | 183,08 | 183,08 | 183,08 | 181,22 | - |
30 ene 2024 | 183,38 | 183,38 | 183,38 | 183,38 | 181,51 | - |
29 ene 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 181,14 | - |
26 ene 2024 | 181,98 | 181,98 | 181,98 | 181,98 | 180,13 | - |
25 ene 2024 | 180,76 | 180,76 | 180,76 | 180,76 | 178,92 | - |
24 ene 2024 | 179,14 | 179,14 | 179,14 | 179,14 | 177,32 | - |
23 ene 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 179,95 | - |
22 ene 2024 | 179,40 | 179,40 | 179,40 | 179,40 | 177,57 | - |
19 ene 2024 | 179,46 | 179,46 | 179,46 | 179,46 | 177,63 | - |
18 ene 2024 | 173,26 | 173,26 | 173,26 | 173,26 | 171,50 | - |
17 ene 2024 | 172,58 | 172,58 | 172,58 | 172,58 | 170,82 | - |
16 ene 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 168,76 | - |
15 ene 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 176,62 | - |
12 ene 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 176,62 | - |
11 ene 2024 | 180,82 | 180,82 | 180,82 | 180,82 | 178,98 | - |
10 ene 2024 | 180,76 | 180,76 | 180,76 | 180,76 | 178,92 | - |
09 ene 2024 | 179,72 | 179,72 | 179,72 | 179,72 | 177,89 | - |
08 ene 2024 | 178,02 | 178,02 | 178,02 | 178,02 | 176,21 | - |
05 ene 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 180,33 | - |
04 ene 2024 | 183,18 | 183,18 | 183,18 | 183,18 | 181,32 | - |
03 ene 2024 | 182,02 | 182,02 | 182,02 | 182,02 | 180,17 | - |
02 ene 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 182,84 | - |
29 dic 2023 | 183,28 | 183,28 | 183,28 | 183,28 | 181,41 | - |
28 dic 2023 | 183,64 | 183,64 | 183,64 | 183,64 | 181,77 | - |
27 dic 2023 | 184,40 | 184,40 | 184,40 | 184,40 | 182,52 | - |
22 dic 2023 | 180,64 | 180,64 | 180,64 | 180,64 | 178,80 | - |
21 dic 2023 | 181,00 | 181,00 | 181,00 | 181,00 | 179,16 | - |
20 dic 2023 | 185,04 | 185,04 | 185,04 | 185,04 | 183,16 | - |
19 dic 2023 | 182,70 | 182,70 | 182,70 | 182,70 | 180,84 | - |
18 dic 2023 | 182,72 | 182,72 | 182,72 | 182,72 | 180,86 | - |
15 dic 2023 | 181,60 | 181,60 | 181,60 | 181,60 | 179,75 | - |
14 dic 2023 | 182,06 | 182,06 | 182,06 | 182,06 | 180,21 | - |
13 dic 2023 | 180,78 | 180,78 | 180,78 | 180,78 | 178,94 | - |
12 dic 2023 | 179,50 | 179,50 | 179,50 | 179,50 | 177,67 | - |
11 dic 2023 | 174,18 | 174,18 | 174,18 | 174,18 | 172,41 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |