Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 193,70 | 193,70 | 193,70 | 193,70 | 193,70 | - |
02 jun 2023 | 194,23 | 194,23 | 194,23 | 194,23 | 194,23 | - |
01 jun 2023 | 191,03 | 191,03 | 191,03 | 191,03 | 191,03 | - |
31 may 2023 | 189,13 | 189,13 | 189,13 | 189,13 | 189,13 | - |
30 may 2023 | 190,26 | 190,26 | 190,26 | 190,26 | 190,26 | - |
26 may 2023 | 190,24 | 190,24 | 190,24 | 190,24 | 190,24 | - |
25 may 2023 | 187,74 | 187,74 | 187,74 | 187,74 | 187,74 | - |
24 may 2023 | 186,51 | 186,51 | 186,51 | 186,51 | 186,51 | - |
23 may 2023 | 187,92 | 187,92 | 187,92 | 187,92 | 187,92 | - |
22 may 2023 | 189,98 | 189,98 | 189,98 | 189,98 | 189,98 | - |
19 may 2023 | 189,64 | 189,64 | 189,64 | 189,64 | 189,64 | - |
18 may 2023 | 190,06 | 190,06 | 190,06 | 190,06 | 190,06 | - |
17 may 2023 | 188,24 | 188,24 | 188,24 | 188,24 | 188,24 | - |
16 may 2023 | 185,81 | 185,81 | 185,81 | 185,81 | 185,81 | - |
15 may 2023 | 187,26 | 187,26 | 187,26 | 187,26 | 187,26 | - |
12 may 2023 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
11 may 2023 | 186,75 | 186,75 | 186,75 | 186,75 | 186,75 | - |
10 may 2023 | 187,16 | 187,16 | 187,16 | 187,16 | 187,16 | - |
09 may 2023 | 186,31 | 186,31 | 186,31 | 186,31 | 186,31 | - |
08 may 2023 | 187,07 | 187,07 | 187,07 | 187,07 | 187,07 | - |
05 may 2023 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
04 may 2023 | 183,47 | 183,47 | 183,47 | 183,47 | 183,47 | - |
03 may 2023 | 184,86 | 184,86 | 184,86 | 184,86 | 184,86 | - |
02 may 2023 | 185,95 | 185,95 | 185,95 | 185,95 | 185,95 | - |
01 may 2023 | 188,30 | 188,30 | 188,30 | 188,30 | 188,30 | - |
28 abr 2023 | 188,34 | 188,34 | 188,34 | 188,34 | 188,34 | - |
27 abr 2023 | 186,78 | 186,78 | 186,78 | 186,78 | 186,78 | - |
26 abr 2023 | 183,33 | 183,33 | 183,33 | 183,33 | 183,33 | - |
25 abr 2023 | 184,08 | 184,08 | 184,08 | 184,08 | 184,08 | - |
24 abr 2023 | 187,25 | 187,25 | 187,25 | 187,25 | 187,25 | - |
21 abr 2023 | 187,19 | 187,19 | 187,19 | 187,19 | 187,19 | - |
20 abr 2023 | 187,04 | 187,04 | 187,04 | 187,04 | 187,04 | - |
19 abr 2023 | 188,16 | 188,16 | 188,16 | 188,16 | 188,16 | - |
18 abr 2023 | 188,13 | 188,13 | 188,13 | 188,13 | 188,13 | - |
17 abr 2023 | 188,01 | 188,01 | 188,01 | 188,01 | 188,01 | - |
14 abr 2023 | 187,24 | 187,24 | 187,24 | 187,24 | 187,24 | - |
13 abr 2023 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | - |
12 abr 2023 | 185,32 | 185,32 | 185,32 | 185,32 | 185,32 | - |
11 abr 2023 | 186,15 | 186,15 | 186,15 | 186,15 | 186,15 | - |
10 abr 2023 | 185,97 | 185,97 | 185,97 | 185,97 | 185,97 | - |
06 abr 2023 | 185,56 | 185,56 | 185,56 | 185,56 | 185,56 | - |
05 abr 2023 | 184,92 | 184,92 | 184,92 | 184,92 | 184,92 | - |
04 abr 2023 | 185,60 | 185,60 | 185,60 | 185,60 | 185,60 | - |
03 abr 2023 | 186,91 | 186,91 | 186,91 | 186,91 | 186,91 | - |
31 mar 2023 | 186,39 | 186,39 | 186,39 | 186,39 | 186,39 | - |
30 mar 2023 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
29 mar 2023 | 182,58 | 182,58 | 182,58 | 182,58 | 182,58 | - |
28 mar 2023 | 180,01 | 180,01 | 180,01 | 180,01 | 180,01 | - |
27 mar 2023 | 180,24 | 180,24 | 180,24 | 180,24 | 180,24 | - |
24 mar 2023 | 179,76 | 179,76 | 179,76 | 179,76 | 179,76 | - |
23 mar 2023 | 178,77 | 178,77 | 178,77 | 178,77 | 178,77 | - |
22 mar 2023 | 178,38 | 178,38 | 178,38 | 178,38 | 178,38 | - |
22 mar 2023 | 0.718 Dividendo | |||||
21 mar 2023 | 182,35 | 182,35 | 182,35 | 182,35 | 181,63 | - |
20 mar 2023 | 179,80 | 179,80 | 179,80 | 179,80 | 179,09 | - |
17 mar 2023 | 178,20 | 178,20 | 178,20 | 178,20 | 177,50 | - |
16 mar 2023 | 180,48 | 180,48 | 180,48 | 180,48 | 179,77 | - |
15 mar 2023 | 177,38 | 177,38 | 177,38 | 177,38 | 176,68 | - |
14 mar 2023 | 178,85 | 178,85 | 178,85 | 178,85 | 178,15 | - |
13 mar 2023 | 175,85 | 175,85 | 175,85 | 175,85 | 175,16 | - |
10 mar 2023 | 176,39 | 176,39 | 176,39 | 176,39 | 175,70 | - |
09 mar 2023 | 179,47 | 179,47 | 179,47 | 179,47 | 178,76 | - |
08 mar 2023 | 183,11 | 183,11 | 183,11 | 183,11 | 182,39 | - |
07 mar 2023 | 182,88 | 182,88 | 182,88 | 182,88 | 182,16 | - |
06 mar 2023 | 185,61 | 185,61 | 185,61 | 185,61 | 184,88 | - |
03 mar 2023 | 185,85 | 185,85 | 185,85 | 185,85 | 185,12 | - |
02 mar 2023 | 182,91 | 182,91 | 182,91 | 182,91 | 182,19 | - |
01 mar 2023 | 181,59 | 181,59 | 181,59 | 181,59 | 180,87 | - |
28 feb 2023 | 182,33 | 182,33 | 182,33 | 182,33 | 181,61 | - |
27 feb 2023 | 182,78 | 182,78 | 182,78 | 182,78 | 182,06 | - |
24 feb 2023 | 182,21 | 182,21 | 182,21 | 182,21 | 181,49 | - |
23 feb 2023 | 184,15 | 184,15 | 184,15 | 184,15 | 183,42 | - |
22 feb 2023 | 183,21 | 183,21 | 183,21 | 183,21 | 182,49 | - |
21 feb 2023 | 183,32 | 183,32 | 183,32 | 183,32 | 182,60 | - |
17 feb 2023 | 187,28 | 187,28 | 187,28 | 187,28 | 186,54 | - |
16 feb 2023 | 187,81 | 187,81 | 187,81 | 187,81 | 187,07 | - |
15 feb 2023 | 190,36 | 190,36 | 190,36 | 190,36 | 189,61 | - |
14 feb 2023 | 189,44 | 189,44 | 189,44 | 189,44 | 188,69 | - |
13 feb 2023 | 189,33 | 189,33 | 189,33 | 189,33 | 188,58 | - |
10 feb 2023 | 187,16 | 187,16 | 187,16 | 187,16 | 186,42 | - |
09 feb 2023 | 186,84 | 186,84 | 186,84 | 186,84 | 186,10 | - |
08 feb 2023 | 188,63 | 188,63 | 188,63 | 188,63 | 187,89 | - |
07 feb 2023 | 190,76 | 190,76 | 190,76 | 190,76 | 190,01 | - |
06 feb 2023 | 188,43 | 188,43 | 188,43 | 188,43 | 187,69 | - |
03 feb 2023 | 189,76 | 189,76 | 189,76 | 189,76 | 189,01 | - |
02 feb 2023 | 191,79 | 191,79 | 191,79 | 191,79 | 191,03 | - |
01 feb 2023 | 188,83 | 188,83 | 188,83 | 188,83 | 188,09 | - |
31 ene 2023 | 186,68 | 186,68 | 186,68 | 186,68 | 185,94 | - |
30 ene 2023 | 183,74 | 183,74 | 183,74 | 183,74 | 183,02 | - |
27 ene 2023 | 186,20 | 186,20 | 186,20 | 186,20 | 185,47 | - |
26 ene 2023 | 185,58 | 185,58 | 185,58 | 185,58 | 184,85 | - |
25 ene 2023 | 183,57 | 183,57 | 183,57 | 183,57 | 182,85 | - |
24 ene 2023 | 183,55 | 183,55 | 183,55 | 183,55 | 182,83 | - |
23 ene 2023 | 183,78 | 183,78 | 183,78 | 183,78 | 183,06 | - |
20 ene 2023 | 181,52 | 181,52 | 181,52 | 181,52 | 180,81 | - |
19 ene 2023 | 178,09 | 178,09 | 178,09 | 178,09 | 177,39 | - |
18 ene 2023 | 179,55 | 179,55 | 179,55 | 179,55 | 178,84 | - |
17 ene 2023 | 182,36 | 182,36 | 182,36 | 182,36 | 181,64 | - |
13 ene 2023 | 182,64 | 182,64 | 182,64 | 182,64 | 181,92 | - |
12 ene 2023 | 181,86 | 181,86 | 181,86 | 181,86 | 181,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |