Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 167,30 | 168,65 | 167,25 | 168,65 | 168,65 | - |
13 jun 2024 | 167,25 | 167,25 | 166,30 | 166,30 | 166,30 | 15 |
12 jun 2024 | 169,05 | 169,05 | 168,10 | 168,10 | 168,10 | - |
11 jun 2024 | 166,70 | 168,15 | 166,70 | 168,15 | 168,15 | - |
10 jun 2024 | 167,15 | 167,30 | 166,60 | 166,60 | 166,60 | - |
07 jun 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 165,60 | - |
06 jun 2024 | 165,60 | 167,00 | 165,60 | 165,85 | 165,85 | 9 |
05 jun 2024 | 164,30 | 164,30 | 164,30 | 164,30 | 164,30 | - |
04 jun 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
03 jun 2024 | 160,55 | 160,55 | 160,55 | 160,55 | 160,55 | - |
31 may 2024 | 155,70 | 157,25 | 155,70 | 157,25 | 157,25 | 10 |
30 may 2024 | 156,70 | 156,70 | 156,00 | 156,05 | 156,05 | - |
29 may 2024 | 156,60 | 157,95 | 156,60 | 157,85 | 157,85 | - |
28 may 2024 | 157,60 | 157,60 | 156,50 | 156,80 | 156,80 | - |
27 may 2024 | 157,15 | 158,15 | 157,15 | 158,15 | 158,15 | - |
24 may 2024 | 158,70 | 158,70 | 156,40 | 157,25 | 157,25 | - |
23 may 2024 | 162,55 | 162,55 | 158,35 | 158,95 | 158,95 | - |
22 may 2024 | 160,05 | 161,25 | 160,05 | 161,25 | 161,25 | - |
21 may 2024 | 158,50 | 158,75 | 158,15 | 158,75 | 158,75 | - |
20 may 2024 | 156,65 | 157,85 | 156,65 | 157,65 | 157,65 | - |
17 may 2024 | 157,10 | 158,20 | 156,15 | 156,80 | 156,80 | 120 |
16 may 2024 | 155,10 | 156,60 | 155,10 | 156,60 | 156,60 | - |
15 may 2024 | 156,35 | 156,35 | 155,30 | 155,30 | 155,30 | - |
14 may 2024 | 158,00 | 158,00 | 156,40 | 156,45 | 156,45 | - |
13 may 2024 | 158,85 | 160,00 | 157,75 | 157,75 | 157,75 | 15 |
10 may 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
09 may 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 156,00 | - |
08 may 2024 | 157,40 | 157,40 | 156,85 | 156,85 | 156,85 | - |
07 may 2024 | 156,45 | 156,45 | 156,20 | 156,20 | 156,20 | - |
06 may 2024 | 155,90 | 155,90 | 155,70 | 155,70 | 155,70 | - |
03 may 2024 | 156,05 | 156,10 | 155,60 | 156,00 | 156,00 | 15 |
02 may 2024 | 159,60 | 159,60 | 157,70 | 157,80 | 157,80 | - |
30 abr 2024 | 163,05 | 163,05 | 159,25 | 159,25 | 159,25 | - |
29 abr 2024 | 163,70 | 163,95 | 162,80 | 163,00 | 163,00 | - |
26 abr 2024 | 171,70 | 171,70 | 166,55 | 166,55 | 166,55 | 40 |
25 abr 2024 | 170,45 | 170,70 | 169,65 | 170,70 | 170,70 | - |
24 abr 2024 | 173,70 | 173,70 | 172,20 | 172,95 | 172,95 | - |
23 abr 2024 | 172,70 | 172,85 | 172,20 | 172,80 | 172,80 | 10 |
22 abr 2024 | 173,15 | 173,15 | 172,85 | 172,85 | 172,85 | - |
19 abr 2024 | 170,10 | 174,55 | 170,10 | 172,35 | 172,35 | - |
18 abr 2024 | 170,25 | 171,50 | 170,25 | 171,50 | 171,50 | - |
17 abr 2024 | 171,20 | 171,45 | 170,75 | 170,85 | 170,85 | - |
16 abr 2024 | 171,80 | 172,90 | 171,80 | 172,05 | 172,05 | - |
15 abr 2024 | 174,15 | 174,70 | 173,20 | 173,20 | 173,20 | - |
12 abr 2024 | 176,65 | 176,65 | 174,85 | 174,85 | 174,85 | - |
11 abr 2024 | 174,70 | 177,15 | 174,55 | 177,15 | 177,15 | - |
10 abr 2024 | 174,30 | 174,50 | 174,30 | 174,50 | 174,50 | - |
09 abr 2024 | 172,00 | 173,20 | 172,00 | 173,05 | 173,05 | - |
08 abr 2024 | 172,80 | 172,80 | 172,20 | 172,25 | 172,25 | - |
05 abr 2024 | 172,60 | 172,60 | 172,60 | 172,60 | 172,60 | - |
04 abr 2024 | 174,20 | 174,20 | 174,20 | 174,20 | 174,20 | - |
03 abr 2024 | 176,55 | 176,55 | 176,55 | 176,55 | 176,55 | - |
02 abr 2024 | 175,80 | 175,80 | 175,80 | 175,80 | 175,80 | - |
28 mar 2024 | 173,90 | 174,85 | 173,90 | 174,85 | 174,85 | 5 |
27 mar 2024 | 171,95 | 173,65 | 171,95 | 173,55 | 173,55 | - |
26 mar 2024 | 172,25 | 173,35 | 172,25 | 172,80 | 172,80 | 10 |
25 mar 2024 | 173,70 | 173,70 | 172,40 | 172,40 | 172,40 | 1 |
22 mar 2024 | 175,55 | 175,55 | 174,20 | 175,05 | 175,05 | - |
21 mar 2024 | 173,90 | 175,00 | 173,90 | 175,00 | 175,00 | 30 |
20 mar 2024 | 176,15 | 176,15 | 173,75 | 173,75 | 173,75 | - |
19 mar 2024 | 174,00 | 176,55 | 174,00 | 176,55 | 176,55 | - |
18 mar 2024 | 175,60 | 175,65 | 174,70 | 174,70 | 174,70 | - |
15 mar 2024 | 174,15 | 174,95 | 173,90 | 173,90 | 173,90 | 12 |
14 mar 2024 | 174,50 | 174,50 | 174,50 | 174,50 | 174,50 | - |
13 mar 2024 | 175,10 | 175,10 | 174,20 | 174,20 | 174,20 | - |
12 mar 2024 | 176,45 | 176,45 | 174,10 | 175,25 | 175,25 | 7 |
11 mar 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | 10 |
08 mar 2024 | 175,10 | 175,80 | 174,35 | 175,00 | 175,00 | 2 |
07 mar 2024 | 174,05 | 176,40 | 174,05 | 176,20 | 176,20 | 357 |
06 mar 2024 | 176,05 | 176,05 | 175,90 | 175,95 | 175,95 | - |
05 mar 2024 | 175,70 | 175,70 | 174,75 | 175,40 | 175,40 | - |
04 mar 2024 | 179,55 | 179,55 | 176,55 | 176,55 | 176,55 | - |
01 mar 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,70 | - |
29 feb 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,65 | - |
28 feb 2024 | 178,00 | 178,00 | 177,75 | 177,75 | 177,75 | - |
27 feb 2024 | 176,95 | 177,75 | 176,95 | 177,75 | 177,75 | - |
26 feb 2024 | 180,50 | 180,50 | 180,50 | 180,50 | 180,50 | - |
23 feb 2024 | 178,80 | 180,60 | 178,80 | 180,10 | 180,10 | - |
22 feb 2024 | 180,05 | 180,05 | 178,60 | 178,60 | 178,60 | 10 |
21 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
20 feb 2024 | 179,35 | 179,35 | 179,35 | 179,35 | 179,35 | - |
19 feb 2024 | 179,70 | 181,35 | 179,70 | 181,35 | 181,35 | 66 |
16 feb 2024 | 183,60 | 183,85 | 180,25 | 180,25 | 180,25 | 16 |
15 feb 2024 | 181,80 | 181,80 | 180,95 | 180,95 | 180,95 | - |
14 feb 2024 | 181,25 | 181,55 | 181,25 | 181,55 | 181,55 | - |
13 feb 2024 | 181,05 | 181,05 | 181,05 | 181,05 | 181,05 | - |
12 feb 2024 | 183,05 | 183,55 | 181,30 | 181,30 | 181,30 | 15 |
09 feb 2024 | 187,45 | 187,45 | 183,15 | 183,65 | 183,65 | - |
08 feb 2024 | 185,25 | 186,35 | 185,25 | 186,10 | 186,10 | 20 |
07 feb 2024 | 183,85 | 185,95 | 183,85 | 185,70 | 185,70 | - |
06 feb 2024 | 184,30 | 184,50 | 184,25 | 184,50 | 184,50 | 50 |
05 feb 2024 | 184,25 | 184,25 | 184,05 | 184,25 | 184,25 | - |
02 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,20 | - |
01 feb 2024 | 183,90 | 184,70 | 183,90 | 184,25 | 184,25 | - |
31 ene 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,50 | - |
30 ene 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 186,80 | - |
29 ene 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 188,15 | 1 |
26 ene 2024 | 185,50 | 185,75 | 185,50 | 185,65 | 185,65 | - |
25 ene 2024 | 186,80 | 187,00 | 186,45 | 187,00 | 187,00 | 6 |
24 ene 2024 | 190,35 | 190,35 | 187,55 | 187,55 | 187,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |