Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 212,13 | 212,13 | 212,13 | 212,13 | 212,13 | - |
17 may 2024 | 211,47 | 211,47 | 211,47 | 211,47 | 211,47 | - |
16 may 2024 | 211,30 | 211,30 | 211,30 | 211,30 | 211,30 | - |
15 may 2024 | 212,72 | 212,72 | 212,72 | 212,72 | 212,72 | - |
14 may 2024 | 210,34 | 210,34 | 210,34 | 210,34 | 210,34 | - |
13 may 2024 | 208,21 | 208,21 | 208,21 | 208,21 | 208,21 | - |
10 may 2024 | 208,11 | 208,11 | 208,11 | 208,11 | 208,11 | - |
09 may 2024 | 208,79 | 208,79 | 208,79 | 208,79 | 208,79 | - |
08 may 2024 | 207,02 | 207,02 | 207,02 | 207,02 | 207,02 | - |
07 may 2024 | 207,92 | 207,92 | 207,92 | 207,92 | 207,92 | - |
06 may 2024 | 208,39 | 208,39 | 208,39 | 208,39 | 208,39 | - |
03 may 2024 | 205,43 | 205,43 | 205,43 | 205,43 | 205,43 | - |
02 may 2024 | 203,79 | 203,79 | 203,79 | 203,79 | 203,79 | - |
01 may 2024 | 200,67 | 200,67 | 200,67 | 200,67 | 200,67 | - |
30 abr 2024 | 199,95 | 199,95 | 199,95 | 199,95 | 199,95 | - |
29 abr 2024 | 204,04 | 204,04 | 204,04 | 204,04 | 204,04 | - |
26 abr 2024 | 203,01 | 203,01 | 203,01 | 203,01 | 203,01 | - |
25 abr 2024 | 201,43 | 201,43 | 201,43 | 201,43 | 201,43 | - |
24 abr 2024 | 202,47 | 202,47 | 202,47 | 202,47 | 202,47 | - |
23 abr 2024 | 202,84 | 202,84 | 202,84 | 202,84 | 202,84 | - |
22 abr 2024 | 199,25 | 199,25 | 199,25 | 199,25 | 199,25 | - |
19 abr 2024 | 197,26 | 197,26 | 197,26 | 197,26 | 197,26 | - |
18 abr 2024 | 197,39 | 197,39 | 197,39 | 197,39 | 197,39 | - |
17 abr 2024 | 197,78 | 197,78 | 197,78 | 197,78 | 197,78 | - |
16 abr 2024 | 199,57 | 199,57 | 199,57 | 199,57 | 199,57 | - |
15 abr 2024 | 200,38 | 200,38 | 200,38 | 200,38 | 200,38 | - |
12 abr 2024 | 203,76 | 203,76 | 203,76 | 203,76 | 203,76 | - |
11 abr 2024 | 207,75 | 207,75 | 207,75 | 207,75 | 207,75 | - |
10 abr 2024 | 206,74 | 206,74 | 206,74 | 206,74 | 206,74 | - |
09 abr 2024 | 210,82 | 210,82 | 210,82 | 210,82 | 210,82 | - |
08 abr 2024 | 210,35 | 210,35 | 210,35 | 210,35 | 210,35 | - |
05 abr 2024 | 209,34 | 209,34 | 209,34 | 209,34 | 209,34 | - |
04 abr 2024 | 207,53 | 207,53 | 207,53 | 207,53 | 207,53 | - |
03 abr 2024 | 209,76 | 209,76 | 209,76 | 209,76 | 209,76 | - |
02 abr 2024 | 208,85 | 208,85 | 208,85 | 208,85 | 208,85 | - |
01 abr 2024 | 211,97 | 211,97 | 211,97 | 211,97 | 211,97 | - |
28 mar 2024 | 213,77 | 213,77 | 213,77 | 213,77 | 213,77 | - |
27 mar 2024 | 213,14 | 213,14 | 213,14 | 213,14 | 213,14 | - |
26 mar 2024 | 210,05 | 210,05 | 210,05 | 210,05 | 210,05 | - |
25 mar 2024 | 210,04 | 210,04 | 210,04 | 210,04 | 210,04 | - |
22 mar 2024 | 209,89 | 209,89 | 209,89 | 209,89 | 209,89 | - |
21 mar 2024 | 212,47 | 212,47 | 212,47 | 212,47 | 212,47 | - |
20 mar 2024 | 210,43 | 210,43 | 210,43 | 210,43 | 210,43 | - |
19 mar 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 206,80 | - |
18 mar 2024 | 205,59 | 205,59 | 205,59 | 205,59 | 205,59 | - |
15 mar 2024 | 205,98 | 205,98 | 205,98 | 205,98 | 205,98 | - |
14 mar 2024 | 206,13 | 206,13 | 206,13 | 206,13 | 206,13 | - |
13 mar 2024 | 209,23 | 209,23 | 209,23 | 209,23 | 209,23 | - |
12 mar 2024 | 208,76 | 208,76 | 208,76 | 208,76 | 208,76 | - |
11 mar 2024 | 208,16 | 208,16 | 208,16 | 208,16 | 208,16 | - |
08 mar 2024 | 209,40 | 209,40 | 209,40 | 209,40 | 209,40 | - |
07 mar 2024 | 210,24 | 210,24 | 210,24 | 210,24 | 210,24 | - |
06 mar 2024 | 208,37 | 208,37 | 208,37 | 208,37 | 208,37 | - |
05 mar 2024 | 206,57 | 206,57 | 206,57 | 206,57 | 206,57 | - |
04 mar 2024 | 209,11 | 209,11 | 209,11 | 209,11 | 209,11 | - |
01 mar 2024 | 209,10 | 209,10 | 209,10 | 209,10 | 209,10 | - |
29 feb 2024 | 207,42 | 207,42 | 207,42 | 207,42 | 207,42 | - |
28 feb 2024 | 206,15 | 206,15 | 206,15 | 206,15 | 206,15 | - |
27 feb 2024 | 206,96 | 206,96 | 206,96 | 206,96 | 206,96 | - |
26 feb 2024 | 205,14 | 205,14 | 205,14 | 205,14 | 205,14 | - |
23 feb 2024 | 204,36 | 204,36 | 204,36 | 204,36 | 204,36 | - |
22 feb 2024 | 203,84 | 203,84 | 203,84 | 203,84 | 203,84 | - |
21 feb 2024 | 201,13 | 201,13 | 201,13 | 201,13 | 201,13 | - |
20 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 202,30 | - |
16 feb 2024 | 204,71 | 204,71 | 204,71 | 204,71 | 204,71 | - |
15 feb 2024 | 206,57 | 206,57 | 206,57 | 206,57 | 206,57 | - |
14 feb 2024 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
13 feb 2024 | 199,05 | 199,05 | 199,05 | 199,05 | 199,05 | - |
12 feb 2024 | 205,04 | 205,04 | 205,04 | 205,04 | 205,04 | - |
09 feb 2024 | 203,07 | 203,07 | 203,07 | 203,07 | 203,07 | - |
08 feb 2024 | 200,76 | 200,76 | 200,76 | 200,76 | 200,76 | - |
07 feb 2024 | 198,20 | 198,20 | 198,20 | 198,20 | 198,20 | - |
06 feb 2024 | 197,51 | 197,51 | 197,51 | 197,51 | 197,51 | - |
05 feb 2024 | 195,76 | 195,76 | 195,76 | 195,76 | 195,76 | - |
02 feb 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 198,30 | - |
01 feb 2024 | 198,08 | 198,08 | 198,08 | 198,08 | 198,08 | - |
31 ene 2024 | 195,59 | 195,59 | 195,59 | 195,59 | 195,59 | - |
30 ene 2024 | 199,88 | 199,88 | 199,88 | 199,88 | 199,88 | - |
29 ene 2024 | 201,11 | 201,11 | 201,11 | 201,11 | 201,11 | - |
26 ene 2024 | 197,89 | 197,89 | 197,89 | 197,89 | 197,89 | - |
25 ene 2024 | 197,51 | 197,51 | 197,51 | 197,51 | 197,51 | - |
24 ene 2024 | 196,57 | 196,57 | 196,57 | 196,57 | 196,57 | - |
23 ene 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 198,00 | - |
22 ene 2024 | 198,51 | 198,51 | 198,51 | 198,51 | 198,51 | - |
19 ene 2024 | 195,53 | 195,53 | 195,53 | 195,53 | 195,53 | - |
18 ene 2024 | 193,27 | 193,27 | 193,27 | 193,27 | 193,27 | - |
17 ene 2024 | 192,02 | 192,02 | 192,02 | 192,02 | 192,02 | - |
16 ene 2024 | 193,48 | 193,48 | 193,48 | 193,48 | 193,48 | - |
12 ene 2024 | 195,11 | 195,11 | 195,11 | 195,11 | 195,11 | - |
11 ene 2024 | 195,64 | 195,64 | 195,64 | 195,64 | 195,64 | - |
10 ene 2024 | 196,48 | 196,48 | 196,48 | 196,48 | 196,48 | - |
09 ene 2024 | 196,01 | 196,01 | 196,01 | 196,01 | 196,01 | - |
08 ene 2024 | 197,16 | 197,16 | 197,16 | 197,16 | 197,16 | - |
05 ene 2024 | 193,46 | 193,46 | 193,46 | 193,46 | 193,46 | - |
04 ene 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,25 | - |
03 ene 2024 | 193,29 | 193,29 | 193,29 | 193,29 | 193,29 | - |
02 ene 2024 | 198,13 | 198,13 | 198,13 | 198,13 | 198,13 | - |
29 dic 2023 | 202,85 | 202,85 | 202,85 | 202,85 | 202,85 | - |
28 dic 2023 | 202,85 | 202,85 | 202,85 | 202,85 | 202,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |