Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 160,00 | 160,00 | 160,00 | 160,00 | 160,00 | 40 |
04 jun 2024 | 156,76 | 156,76 | 156,76 | 156,76 | 156,76 | - |
03 jun 2024 | 159,52 | 159,52 | 157,60 | 157,60 | 157,60 | 40 |
31 may 2024 | 157,20 | 157,20 | 157,20 | 157,20 | 157,20 | - |
30 may 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 157,54 | - |
29 may 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
28 may 2024 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
27 may 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | 4 |
24 may 2024 | 166,06 | 166,06 | 165,02 | 165,02 | 165,02 | 30 |
23 may 2024 | 168,02 | 168,02 | 168,02 | 168,02 | 168,02 | - |
22 may 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
21 may 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,86 | - |
20 may 2024 | 167,38 | 167,38 | 167,38 | 167,38 | 167,38 | - |
17 may 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,82 | - |
16 may 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 164,72 | - |
15 may 2024 | 165,94 | 165,94 | 165,94 | 165,94 | 165,94 | - |
14 may 2024 | 167,44 | 167,44 | 165,34 | 165,34 | 165,34 | 1 |
13 may 2024 | 166,90 | 166,90 | 166,82 | 166,82 | 166,82 | 18 |
10 may 2024 | 165,10 | 165,60 | 165,10 | 165,60 | 165,60 | 10 |
09 may 2024 | 164,82 | 164,82 | 164,82 | 164,82 | 164,82 | 10 |
08 may 2024 | 165,54 | 165,54 | 165,54 | 165,54 | 165,54 | - |
07 may 2024 | 163,02 | 164,58 | 163,02 | 164,58 | 164,58 | 20 |
06 may 2024 | 163,64 | 163,64 | 163,64 | 163,64 | 163,64 | - |
03 may 2024 | 163,68 | 163,68 | 163,68 | 163,68 | 163,68 | - |
02 may 2024 | 164,06 | 164,50 | 164,06 | 164,50 | 164,50 | 20 |
30 abr 2024 | 164,34 | 164,34 | 164,06 | 164,06 | 164,06 | 52 |
29 abr 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,80 | - |
26 abr 2024 | 164,22 | 164,22 | 164,22 | 164,22 | 164,22 | - |
25 abr 2024 | 165,66 | 165,66 | 165,66 | 165,66 | 165,66 | - |
24 abr 2024 | 159,82 | 159,82 | 159,60 | 159,60 | 159,60 | 150 |
23 abr 2024 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
22 abr 2024 | 163,48 | 163,48 | 163,48 | 163,48 | 163,48 | - |
19 abr 2024 | 160,90 | 162,38 | 160,90 | 162,38 | 162,38 | 14 |
18 abr 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
17 abr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
16 abr 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
15 abr 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 158,00 | 20 |
12 abr 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
11 abr 2024 | 157,04 | 157,82 | 156,88 | 157,82 | 157,82 | 27 |
10 abr 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
09 abr 2024 | 156,04 | 156,58 | 156,04 | 156,58 | 156,58 | 18 |
08 abr 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
05 abr 2024 | 156,64 | 156,64 | 156,64 | 156,64 | 156,64 | - |
04 abr 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 156,52 | - |
03 abr 2024 | 158,64 | 158,64 | 158,64 | 158,64 | 158,64 | - |
02 abr 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | 2 |
28 mar 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | - |
27 mar 2024 | 158,42 | 158,42 | 158,42 | 158,42 | 158,42 | - |
26 mar 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,76 | - |
25 mar 2024 | 158,52 | 158,52 | 158,52 | 158,52 | 158,52 | - |
22 mar 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | - |
21 mar 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
20 mar 2024 | 157,62 | 157,62 | 157,38 | 157,46 | 157,46 | 20 |
19 mar 2024 | 157,40 | 157,40 | 157,40 | 157,40 | 157,40 | - |
18 mar 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 152,02 | - |
15 mar 2024 | 150,88 | 151,26 | 150,88 | 151,26 | 151,26 | 1 |
14 mar 2024 | 150,92 | 150,92 | 150,92 | 150,92 | 150,92 | - |
13 mar 2024 | 150,10 | 150,10 | 150,10 | 150,10 | 150,10 | - |
12 mar 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | - |
11 mar 2024 | 149,02 | 150,30 | 149,02 | 150,30 | 150,30 | 110 |
08 mar 2024 | 148,80 | 149,44 | 148,80 | 149,44 | 149,44 | 5 |
07 mar 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 149,02 | - |
06 mar 2024 | 149,02 | 149,74 | 149,02 | 149,74 | 149,74 | 13 |
05 mar 2024 | 151,80 | 151,80 | 149,32 | 149,32 | 149,32 | 52 |
04 mar 2024 | 151,62 | 151,62 | 151,62 | 151,62 | 151,62 | - |
01 mar 2024 | 152,96 | 152,96 | 151,54 | 151,54 | 151,54 | 3 |
29 feb 2024 | 152,92 | 152,92 | 152,92 | 152,92 | 152,92 | - |
29 feb 2024 | 1.265 Dividendo | |||||
28 feb 2024 | 154,98 | 155,02 | 154,98 | 155,02 | 153,76 | 8 |
27 feb 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 153,50 | - |
26 feb 2024 | 156,48 | 156,48 | 156,48 | 156,48 | 155,20 | - |
23 feb 2024 | 155,32 | 155,66 | 155,32 | 155,66 | 154,39 | 10 |
22 feb 2024 | 155,40 | 155,80 | 155,40 | 155,80 | 154,53 | 15 |
21 feb 2024 | 155,72 | 155,72 | 155,72 | 155,72 | 154,45 | - |
20 feb 2024 | 154,82 | 154,82 | 154,82 | 154,82 | 153,56 | - |
19 feb 2024 | 154,60 | 154,64 | 154,60 | 154,60 | 153,34 | 20 |
16 feb 2024 | 155,92 | 155,92 | 155,92 | 155,92 | 154,65 | - |
15 feb 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 154,75 | - |
14 feb 2024 | 157,52 | 157,52 | 157,52 | 157,52 | 156,23 | - |
13 feb 2024 | 158,04 | 158,04 | 158,04 | 158,04 | 156,75 | - |
12 feb 2024 | 155,14 | 156,50 | 155,14 | 156,50 | 155,22 | 40 |
09 feb 2024 | 162,02 | 162,02 | 156,18 | 156,18 | 154,91 | 30 |
08 feb 2024 | 158,84 | 158,84 | 158,84 | 158,84 | 157,54 | - |
07 feb 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 157,74 | - |
06 feb 2024 | 158,90 | 158,90 | 158,90 | 158,90 | 157,60 | - |
05 feb 2024 | 158,26 | 158,26 | 158,26 | 158,26 | 156,97 | - |
02 feb 2024 | 158,16 | 158,32 | 158,16 | 158,32 | 157,03 | 7 |
01 feb 2024 | 156,02 | 156,82 | 156,02 | 156,82 | 155,54 | 30 |
31 ene 2024 | 156,44 | 156,44 | 156,44 | 156,44 | 155,16 | - |
30 ene 2024 | 154,92 | 154,92 | 154,92 | 154,92 | 153,66 | - |
29 ene 2024 | 154,82 | 154,98 | 154,82 | 154,98 | 153,72 | 150 |
26 ene 2024 | 153,46 | 153,46 | 153,46 | 153,46 | 152,21 | - |
25 ene 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,78 | - |
24 ene 2024 | 154,36 | 154,36 | 154,36 | 154,36 | 153,10 | - |
23 ene 2024 | 151,22 | 151,22 | 151,22 | 151,22 | 149,99 | - |
22 ene 2024 | 152,52 | 152,52 | 152,52 | 152,52 | 151,28 | - |
19 ene 2024 | 153,66 | 153,66 | 153,66 | 153,66 | 152,41 | - |
18 ene 2024 | 152,50 | 152,50 | 152,50 | 152,50 | 151,26 | - |
17 ene 2024 | 152,14 | 152,14 | 152,14 | 152,14 | 150,90 | - |
16 ene 2024 | 152,88 | 154,02 | 152,88 | 154,02 | 152,76 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |