Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 189,74 | 189,74 | 189,74 | 189,74 | 189,74 | - |
16 may 2024 | 192,16 | 192,16 | 192,16 | 192,16 | 192,16 | - |
15 may 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 196,80 | - |
14 may 2024 | 196,26 | 196,26 | 196,26 | 196,26 | 196,26 | - |
13 may 2024 | 200,25 | 200,25 | 200,25 | 200,25 | 200,25 | - |
10 may 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 198,30 | - |
09 may 2024 | 200,05 | 200,05 | 200,05 | 200,05 | 200,05 | - |
08 may 2024 | 199,88 | 199,88 | 199,88 | 199,88 | 199,88 | - |
07 may 2024 | 199,72 | 199,72 | 199,72 | 199,72 | 199,72 | - |
06 may 2024 | 193,42 | 193,42 | 193,42 | 193,42 | 193,42 | - |
03 may 2024 | 195,18 | 195,18 | 195,18 | 195,18 | 195,18 | - |
02 may 2024 | 196,82 | 196,82 | 196,82 | 196,82 | 196,82 | - |
30 abr 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 192,30 | - |
29 abr 2024 | 193,84 | 193,84 | 193,84 | 193,84 | 193,84 | - |
26 abr 2024 | 195,50 | 195,50 | 195,50 | 195,50 | 195,50 | - |
25 abr 2024 | 197,00 | 197,00 | 197,00 | 197,00 | 197,00 | - |
24 abr 2024 | 199,56 | 199,56 | 199,56 | 199,56 | 199,56 | - |
23 abr 2024 | 199,10 | 200,25 | 199,10 | 200,25 | 200,25 | 8 |
22 abr 2024 | 201,30 | 201,30 | 201,30 | 201,30 | 201,30 | - |
19 abr 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 195,10 | - |
18 abr 2024 | 195,58 | 195,58 | 195,58 | 195,58 | 195,58 | - |
17 abr 2024 | 195,66 | 195,66 | 195,66 | 195,66 | 195,66 | - |
16 abr 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 193,60 | - |
15 abr 2024 | 191,32 | 191,32 | 191,32 | 191,32 | 191,32 | - |
12 abr 2024 | 188,54 | 188,54 | 188,54 | 188,54 | 188,54 | - |
11 abr 2024 | 191,10 | 191,10 | 191,10 | 191,10 | 191,10 | - |
10 abr 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 188,10 | - |
09 abr 2024 | 193,02 | 193,02 | 193,02 | 193,02 | 193,02 | - |
08 abr 2024 | 193,82 | 193,82 | 193,82 | 193,82 | 193,82 | - |
05 abr 2024 | 192,72 | 192,72 | 192,72 | 192,72 | 192,72 | - |
04 abr 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,90 | - |
03 abr 2024 | 193,72 | 193,72 | 193,72 | 193,72 | 193,72 | - |
03 abr 2024 | 0.1 Dividendo | |||||
02 abr 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 195,44 | - |
28 mar 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,10 | - |
27 mar 2024 | 188,40 | 188,60 | 188,40 | 188,60 | 188,50 | - |
26 mar 2024 | 189,60 | 190,40 | 189,60 | 190,40 | 190,30 | 12 |
25 mar 2024 | 189,60 | 189,60 | 189,60 | 189,60 | 189,50 | - |
22 mar 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 188,90 | - |
21 mar 2024 | 187,80 | 187,80 | 187,80 | 187,80 | 187,70 | - |
20 mar 2024 | 188,60 | 188,60 | 188,60 | 188,60 | 188,50 | - |
19 mar 2024 | 189,60 | 189,60 | 189,60 | 189,60 | 189,50 | - |
18 mar 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 187,90 | - |
15 mar 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,11 | - |
14 mar 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,31 | - |
13 mar 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 181,51 | - |
12 mar 2024 | 179,60 | 179,60 | 179,60 | 179,60 | 179,51 | - |
11 mar 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,51 | 55 |
08 mar 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,51 | - |
07 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,91 | - |
06 mar 2024 | 175,20 | 175,20 | 175,20 | 175,20 | 175,11 | - |
05 mar 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,71 | - |
04 mar 2024 | 172,40 | 172,40 | 172,40 | 172,40 | 172,31 | - |
01 mar 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 174,91 | - |
29 feb 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,51 | - |
28 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,71 | - |
27 feb 2024 | 177,80 | 177,80 | 175,80 | 175,80 | 175,71 | 10 |
26 feb 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,91 | - |
23 feb 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,51 | - |
22 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,31 | - |
21 feb 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 174,51 | 25 |
20 feb 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 174,51 | - |
19 feb 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 174,91 | - |
16 feb 2024 | 175,20 | 175,20 | 175,20 | 175,20 | 175,11 | - |
15 feb 2024 | 175,40 | 175,40 | 175,40 | 175,40 | 175,31 | - |
14 feb 2024 | 169,40 | 169,40 | 169,40 | 169,40 | 169,31 | - |
13 feb 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,51 | - |
12 feb 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,71 | - |
09 feb 2024 | 169,20 | 169,20 | 169,20 | 169,20 | 169,11 | - |
08 feb 2024 | 168,40 | 170,00 | 168,40 | 170,00 | 169,91 | 3 |
07 feb 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 166,91 | - |
06 feb 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,51 | - |
05 feb 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 166,71 | - |
02 feb 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,72 | - |
01 feb 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,52 | - |
31 ene 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 165,52 | - |
30 ene 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,52 | - |
29 ene 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,72 | - |
26 ene 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,72 | - |
25 ene 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,72 | - |
24 ene 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 156,32 | - |
23 ene 2024 | 155,60 | 155,60 | 155,60 | 155,60 | 155,52 | - |
22 ene 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,32 | - |
19 ene 2024 | 155,60 | 155,60 | 155,60 | 155,60 | 155,52 | - |
18 ene 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,52 | - |
18 ene 2024 | 0.85 Dividendo | |||||
17 ene 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 153,47 | - |
16 ene 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 151,88 | - |
15 ene 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 151,88 | - |
12 ene 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 151,88 | - |
11 ene 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 149,89 | - |
10 ene 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 150,89 | - |
09 ene 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 149,89 | - |
08 ene 2024 | 148,00 | 148,00 | 148,00 | 148,00 | 147,11 | - |
05 ene 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 148,10 | - |
04 ene 2024 | 149,40 | 149,40 | 149,40 | 149,40 | 148,50 | - |
03 ene 2024 | 147,20 | 147,20 | 147,20 | 147,20 | 146,31 | - |
02 ene 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 143,53 | - |
29 dic 2023 | 143,00 | 143,20 | 143,00 | 143,20 | 142,34 | - |
28 dic 2023 | 141,80 | 141,80 | 141,80 | 141,80 | 140,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |