Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 177,53 | 177,53 | 177,53 | 177,53 | 177,53 | - |
26 mar 2024 | 176,94 | 176,94 | 176,94 | 176,94 | 176,94 | - |
25 mar 2024 | 177,63 | 177,63 | 177,63 | 177,63 | 177,63 | - |
22 mar 2024 | 178,31 | 178,31 | 178,31 | 178,31 | 178,31 | - |
21 mar 2024 | 178,07 | 178,07 | 178,07 | 178,07 | 178,07 | - |
20 mar 2024 | 178,47 | 178,47 | 178,47 | 178,47 | 178,47 | - |
19 mar 2024 | 176,62 | 176,62 | 176,62 | 176,62 | 176,62 | - |
18 mar 2024 | 175,59 | 175,59 | 175,59 | 175,59 | 175,59 | - |
15 mar 2024 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
14 mar 2024 | 176,01 | 176,01 | 176,01 | 176,01 | 176,01 | - |
13 mar 2024 | 175,98 | 175,98 | 175,98 | 175,98 | 175,98 | - |
12 mar 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
11 mar 2024 | 173,72 | 173,72 | 173,72 | 173,72 | 173,72 | - |
08 mar 2024 | 174,66 | 174,66 | 174,66 | 174,66 | 174,66 | - |
07 mar 2024 | 176,49 | 176,49 | 176,49 | 176,49 | 176,49 | - |
06 mar 2024 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
05 mar 2024 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
04 mar 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 176,06 | - |
01 mar 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
29 feb 2024 | 175,10 | 175,10 | 175,10 | 175,10 | 175,10 | - |
28 feb 2024 | 173,69 | 173,69 | 173,69 | 173,69 | 173,69 | - |
27 feb 2024 | 174,21 | 174,21 | 174,21 | 174,21 | 174,21 | - |
26 feb 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
23 feb 2024 | 174,39 | 174,39 | 174,39 | 174,39 | 174,39 | - |
22 feb 2024 | 174,71 | 174,71 | 174,71 | 174,71 | 174,71 | - |
21 feb 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
20 feb 2024 | 169,71 | 169,71 | 169,71 | 169,71 | 169,71 | - |
16 feb 2024 | 171,58 | 171,58 | 171,58 | 171,58 | 171,58 | - |
15 feb 2024 | 172,72 | 172,72 | 172,72 | 172,72 | 172,72 | - |
14 feb 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
13 feb 2024 | 170,27 | 170,27 | 170,27 | 170,27 | 170,27 | - |
12 feb 2024 | 172,71 | 172,71 | 172,71 | 172,71 | 172,71 | - |
09 feb 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 173,82 | - |
08 feb 2024 | 171,93 | 171,93 | 171,93 | 171,93 | 171,93 | - |
07 feb 2024 | 171,64 | 171,64 | 171,64 | 171,64 | 171,64 | - |
06 feb 2024 | 169,47 | 169,47 | 169,47 | 169,47 | 169,47 | - |
05 feb 2024 | 169,37 | 169,37 | 169,37 | 169,37 | 169,37 | - |
02 feb 2024 | 169,46 | 169,46 | 169,46 | 169,46 | 169,46 | - |
01 feb 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | - |
31 ene 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
30 ene 2024 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
29 ene 2024 | 168,11 | 168,11 | 168,11 | 168,11 | 168,11 | - |
26 ene 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
25 ene 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
24 ene 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
23 ene 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | - |
22 ene 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
19 ene 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
18 ene 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
17 ene 2024 | 159,99 | 159,99 | 159,99 | 159,99 | 159,99 | - |
16 ene 2024 | 160,77 | 160,77 | 160,77 | 160,77 | 160,77 | - |
12 ene 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
11 ene 2024 | 160,79 | 160,79 | 160,79 | 160,79 | 160,79 | - |
10 ene 2024 | 160,51 | 160,51 | 160,51 | 160,51 | 160,51 | - |
09 ene 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
08 ene 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
05 ene 2024 | 155,15 | 155,15 | 155,15 | 155,15 | 155,15 | - |
04 ene 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 154,96 | - |
03 ene 2024 | 155,73 | 155,73 | 155,73 | 155,73 | 155,73 | - |
02 ene 2024 | 157,23 | 157,23 | 157,23 | 157,23 | 157,23 | - |
29 dic 2023 | 160,00 | 160,00 | 160,00 | 160,00 | 160,00 | - |
28 dic 2023 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
27 dic 2023 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
26 dic 2023 | 160,35 | 160,35 | 160,35 | 160,35 | 160,35 | - |
22 dic 2023 | 159,83 | 159,83 | 159,83 | 159,83 | 159,83 | - |
21 dic 2023 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
20 dic 2023 | 158,11 | 158,11 | 158,11 | 158,11 | 158,11 | - |
20 dic 2023 | 0.301 Dividendo | |||||
19 dic 2023 | 160,56 | 160,56 | 160,56 | 160,56 | 160,26 | - |
18 dic 2023 | 159,76 | 159,76 | 159,76 | 159,76 | 159,46 | - |
15 dic 2023 | 158,65 | 158,65 | 158,65 | 158,65 | 158,35 | - |
14 dic 2023 | 158,01 | 158,01 | 158,01 | 158,01 | 157,71 | - |
13 dic 2023 | 158,38 | 158,38 | 158,38 | 158,38 | 158,08 | - |
12 dic 2023 | 156,54 | 156,54 | 156,54 | 156,54 | 156,25 | - |
11 dic 2023 | 155,31 | 155,31 | 155,31 | 155,31 | 155,02 | - |
08 dic 2023 | 155,31 | 155,31 | 155,31 | 155,31 | 155,02 | - |
07 dic 2023 | 154,55 | 154,55 | 154,55 | 154,55 | 154,26 | - |
06 dic 2023 | 152,68 | 152,68 | 152,68 | 152,68 | 152,39 | - |
05 dic 2023 | 153,51 | 153,51 | 153,51 | 153,51 | 153,22 | - |
04 dic 2023 | 152,78 | 152,78 | 152,78 | 152,78 | 152,49 | - |
01 dic 2023 | 154,30 | 154,30 | 154,30 | 154,30 | 154,01 | - |
30 nov 2023 | 153,73 | 153,73 | 153,73 | 153,73 | 153,44 | - |
29 nov 2023 | 153,79 | 153,79 | 153,79 | 153,79 | 153,50 | - |
28 nov 2023 | 154,01 | 154,01 | 154,01 | 154,01 | 153,72 | - |
27 nov 2023 | 153,60 | 153,60 | 153,60 | 153,60 | 153,31 | - |
24 nov 2023 | 153,64 | 153,64 | 153,64 | 153,64 | 153,35 | - |
22 nov 2023 | 153,89 | 153,89 | 153,89 | 153,89 | 153,60 | - |
21 nov 2023 | 153,14 | 153,14 | 153,14 | 153,14 | 152,85 | - |
20 nov 2023 | 153,60 | 153,60 | 153,60 | 153,60 | 153,31 | - |
17 nov 2023 | 151,86 | 151,86 | 151,86 | 151,86 | 151,58 | - |
16 nov 2023 | 152,00 | 152,00 | 152,00 | 152,00 | 151,72 | - |
15 nov 2023 | 151,37 | 151,37 | 151,37 | 151,37 | 151,09 | - |
14 nov 2023 | 151,46 | 151,46 | 151,46 | 151,46 | 151,18 | - |
13 nov 2023 | 148,43 | 148,43 | 148,43 | 148,43 | 148,15 | - |
10 nov 2023 | 148,52 | 148,52 | 148,52 | 148,52 | 148,24 | - |
09 nov 2023 | 145,64 | 145,64 | 145,64 | 145,64 | 145,37 | - |
08 nov 2023 | 146,84 | 146,84 | 146,84 | 146,84 | 146,56 | - |
07 nov 2023 | 146,24 | 146,24 | 146,24 | 146,24 | 145,97 | - |
06 nov 2023 | 144,82 | 144,82 | 144,82 | 144,82 | 144,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |