Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 161,75 | 161,75 | 161,75 | 161,75 | 161,75 | - |
13 jun 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
12 jun 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
11 jun 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
10 jun 2024 | 161,35 | 161,35 | 161,35 | 161,35 | 161,35 | - |
07 jun 2024 | 159,75 | 159,75 | 159,75 | 159,75 | 159,75 | - |
06 jun 2024 | 157,35 | 157,35 | 157,35 | 157,35 | 157,35 | - |
05 jun 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
04 jun 2024 | 158,75 | 158,75 | 158,30 | 158,45 | 158,45 | 260 |
03 jun 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 162,05 | - |
31 may 2024 | 159,85 | 159,85 | 159,85 | 159,85 | 159,85 | - |
30 may 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 162,60 | - |
29 may 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
28 may 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | 12 |
27 may 2024 | 167,95 | 167,95 | 167,95 | 167,95 | 167,95 | - |
24 may 2024 | 168,35 | 168,35 | 168,15 | 168,15 | 168,15 | 6 |
23 may 2024 | 169,85 | 169,85 | 169,85 | 169,85 | 169,85 | - |
22 may 2024 | 167,45 | 167,45 | 167,45 | 167,45 | 167,45 | - |
21 may 2024 | 168,65 | 168,65 | 168,65 | 168,65 | 168,65 | - |
20 may 2024 | 168,70 | 168,70 | 168,70 | 168,70 | 168,70 | - |
17 may 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,80 | - |
16 may 2024 | 168,40 | 168,90 | 168,40 | 168,90 | 168,90 | 6 |
15 may 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | - |
14 may 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 165,30 | - |
13 may 2024 | 166,45 | 166,45 | 166,45 | 166,45 | 166,45 | - |
10 may 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 166,80 | - |
09 may 2024 | 165,05 | 165,05 | 165,05 | 165,05 | 165,05 | - |
08 may 2024 | 165,35 | 165,35 | 165,35 | 165,35 | 165,35 | - |
07 may 2024 | 164,85 | 164,85 | 164,85 | 164,85 | 164,85 | - |
06 may 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
03 may 2024 | 158,85 | 158,85 | 158,85 | 158,85 | 158,85 | - |
02 may 2024 | 162,95 | 162,95 | 162,95 | 162,95 | 162,95 | - |
30 abr 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
29 abr 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | - |
26 abr 2024 | 168,25 | 168,25 | 168,25 | 168,25 | 168,25 | - |
25 abr 2024 | 166,65 | 166,65 | 166,65 | 166,65 | 166,65 | - |
24 abr 2024 | 168,30 | 169,65 | 168,30 | 169,65 | 169,65 | 450 |
23 abr 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 166,80 | - |
22 abr 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 165,30 | - |
19 abr 2024 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
18 abr 2024 | 165,95 | 165,95 | 165,95 | 165,95 | 165,95 | - |
17 abr 2024 | 167,60 | 167,60 | 167,60 | 167,60 | 167,60 | - |
16 abr 2024 | 166,70 | 166,70 | 166,70 | 166,70 | 166,70 | - |
15 abr 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,75 | - |
12 abr 2024 | 169,40 | 169,80 | 169,40 | 169,80 | 169,80 | 59 |
11 abr 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,60 | - |
10 abr 2024 | 171,75 | 171,75 | 171,75 | 171,75 | 171,75 | - |
09 abr 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 171,10 | - |
08 abr 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 170,10 | 10 |
05 abr 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | - |
04 abr 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
03 abr 2024 | 172,10 | 172,35 | 172,10 | 172,35 | 172,35 | 36 |
02 abr 2024 | 174,35 | 174,35 | 172,20 | 172,20 | 172,20 | 500 |
28 mar 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
27 mar 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | - |
26 mar 2024 | 173,40 | 176,00 | 173,40 | 176,00 | 176,00 | 20 |
25 mar 2024 | 174,70 | 174,70 | 174,70 | 174,70 | 174,70 | - |
22 mar 2024 | 174,30 | 174,30 | 174,30 | 174,30 | 174,30 | - |
21 mar 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 173,40 | - |
20 mar 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 171,00 | - |
19 mar 2024 | 168,00 | 168,00 | 168,00 | 168,00 | 168,00 | - |
18 mar 2024 | 166,60 | 166,60 | 166,50 | 166,50 | 166,50 | 144 |
15 mar 2024 | 168,50 | 168,50 | 168,50 | 168,50 | 168,50 | - |
14 mar 2024 | 169,20 | 169,20 | 169,20 | 169,20 | 169,20 | - |
13 mar 2024 | 171,20 | 171,20 | 170,30 | 170,30 | 170,30 | 8 |
12 mar 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 170,20 | - |
11 mar 2024 | 168,40 | 169,60 | 168,40 | 169,60 | 169,60 | 13 |
08 mar 2024 | 169,30 | 169,30 | 169,30 | 169,30 | 169,30 | - |
07 mar 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 166,60 | - |
06 mar 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
05 mar 2024 | 171,40 | 171,40 | 170,20 | 170,20 | 170,20 | 200 |
04 mar 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | 1 |
01 mar 2024 | 168,80 | 172,20 | 168,80 | 172,20 | 172,20 | 73 |
29 feb 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 169,10 | - |
28 feb 2024 | 167,60 | 167,60 | 167,60 | 167,60 | 167,60 | - |
27 feb 2024 | 166,50 | 166,50 | 166,50 | 166,50 | 166,50 | - |
26 feb 2024 | 166,20 | 166,20 | 166,20 | 166,20 | 166,20 | - |
23 feb 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
22 feb 2024 | 163,30 | 166,20 | 163,30 | 166,20 | 166,20 | 500 |
21 feb 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
20 feb 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | - |
19 feb 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,60 | - |
16 feb 2024 | 168,30 | 168,30 | 168,30 | 168,30 | 168,30 | - |
15 feb 2024 | 167,80 | 167,80 | 167,80 | 167,80 | 167,80 | - |
14 feb 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 165,30 | - |
13 feb 2024 | 164,90 | 164,90 | 164,50 | 164,50 | 164,50 | 500 |
12 feb 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | 3 |
09 feb 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
08 feb 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
07 feb 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,80 | - |
06 feb 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 164,00 | - |
05 feb 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
02 feb 2024 | 164,80 | 166,00 | 164,80 | 166,00 | 166,00 | 10 |
01 feb 2024 | 162,50 | 162,50 | 162,50 | 162,50 | 162,50 | - |
31 ene 2024 | 168,70 | 168,70 | 168,70 | 168,70 | 168,70 | - |
30 ene 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
29 ene 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 165,60 | - |
26 ene 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,90 | - |
25 ene 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,80 | - |
24 ene 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |