Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2022 | - | - | - | - | - | - |
20 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 178,33 | - |
19 may 2022 | 178,33 | 178,33 | 178,33 | 178,33 | 178,33 | - |
18 may 2022 | 179,01 | 179,01 | 179,01 | 179,01 | 179,01 | - |
17 may 2022 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
16 may 2022 | 182,52 | 182,52 | 182,52 | 182,52 | 182,52 | - |
13 may 2022 | 183,47 | 183,47 | 183,47 | 183,47 | 183,47 | - |
12 may 2022 | 178,72 | 178,72 | 178,72 | 178,72 | 178,72 | - |
11 may 2022 | 178,46 | 178,46 | 178,46 | 178,46 | 178,46 | - |
10 may 2022 | 181,71 | 181,71 | 181,71 | 181,71 | 181,71 | - |
09 may 2022 | 181,41 | 181,41 | 181,41 | 181,41 | 181,41 | - |
06 may 2022 | 187,97 | 187,97 | 187,97 | 187,97 | 187,97 | - |
05 may 2022 | 189,51 | 189,51 | 189,51 | 189,51 | 189,51 | - |
04 may 2022 | 196,79 | 196,79 | 196,79 | 196,79 | 196,79 | - |
03 may 2022 | 191,20 | 191,20 | 191,20 | 191,20 | 191,20 | - |
02 may 2022 | 190,32 | 190,32 | 190,32 | 190,32 | 190,32 | - |
29 abr 2022 | 189,08 | 189,08 | 189,08 | 189,08 | 189,08 | - |
28 abr 2022 | 196,01 | 196,01 | 196,01 | 196,01 | 196,01 | - |
27 abr 2022 | 191,39 | 191,39 | 191,39 | 191,39 | 191,39 | - |
26 abr 2022 | 191,13 | 191,13 | 191,13 | 191,13 | 191,13 | - |
25 abr 2022 | 196,84 | 196,84 | 196,84 | 196,84 | 196,84 | - |
22 abr 2022 | 195,56 | 195,56 | 195,56 | 195,56 | 195,56 | - |
21 abr 2022 | 201,05 | 201,05 | 201,05 | 201,05 | 201,05 | - |
20 abr 2022 | 204,43 | 204,43 | 204,43 | 204,43 | 204,43 | - |
19 abr 2022 | 204,65 | 204,65 | 204,65 | 204,65 | 204,65 | - |
18 abr 2022 | 201,14 | 201,14 | 201,14 | 201,14 | 201,14 | - |
14 abr 2022 | 201,51 | 201,51 | 201,51 | 201,51 | 201,51 | - |
13 abr 2022 | 203,99 | 203,99 | 203,99 | 203,99 | 203,99 | - |
12 abr 2022 | 201,36 | 201,36 | 201,36 | 201,36 | 201,36 | - |
11 abr 2022 | 201,96 | 201,96 | 201,96 | 201,96 | 201,96 | - |
08 abr 2022 | 205,08 | 205,08 | 205,08 | 205,08 | 205,08 | - |
07 abr 2022 | 205,76 | 205,76 | 205,76 | 205,76 | 205,76 | - |
06 abr 2022 | 205,09 | 205,09 | 205,09 | 205,09 | 205,09 | - |
05 abr 2022 | 207,38 | 207,38 | 207,38 | 207,38 | 207,38 | - |
04 abr 2022 | 210,40 | 210,40 | 210,40 | 210,40 | 210,40 | - |
01 abr 2022 | 208,71 | 208,71 | 208,71 | 208,71 | 208,71 | - |
31 mar 2022 | 207,81 | 207,81 | 207,81 | 207,81 | 207,81 | - |
30 mar 2022 | 211,02 | 211,02 | 211,02 | 211,02 | 211,02 | - |
29 mar 2022 | 212,72 | 212,72 | 212,72 | 212,72 | 212,72 | - |
28 mar 2022 | 209,62 | 209,62 | 209,62 | 209,62 | 209,62 | - |
25 mar 2022 | 208,17 | 208,17 | 208,17 | 208,17 | 208,17 | - |
24 mar 2022 | 207,39 | 207,39 | 207,39 | 207,39 | 207,39 | - |
23 mar 2022 | 204,52 | 204,52 | 204,52 | 204,52 | 204,52 | - |
22 mar 2022 | 207,15 | 207,15 | 207,15 | 207,15 | 207,15 | - |
22 mar 2022 | 0.652 Dividendo | |||||
21 mar 2022 | 205,35 | 205,35 | 205,35 | 205,35 | 204,70 | - |
18 mar 2022 | 205,71 | 205,71 | 205,71 | 205,71 | 205,06 | - |
17 mar 2022 | 203,16 | 203,16 | 203,16 | 203,16 | 202,51 | - |
16 mar 2022 | 200,44 | 200,44 | 200,44 | 200,44 | 199,80 | - |
15 mar 2022 | 195,60 | 195,60 | 195,60 | 195,60 | 194,98 | - |
14 mar 2022 | 191,62 | 191,62 | 191,62 | 191,62 | 191,01 | - |
11 mar 2022 | 193,47 | 193,47 | 193,47 | 193,47 | 192,86 | - |
10 mar 2022 | 196,22 | 196,22 | 196,22 | 196,22 | 195,60 | - |
09 mar 2022 | 197,07 | 197,07 | 197,07 | 197,07 | 196,44 | - |
08 mar 2022 | 191,88 | 191,88 | 191,88 | 191,88 | 191,27 | - |
07 mar 2022 | 192,92 | 192,92 | 192,92 | 192,92 | 192,31 | - |
04 mar 2022 | 199,02 | 199,02 | 199,02 | 199,02 | 198,39 | - |
03 mar 2022 | 201,01 | 201,01 | 201,01 | 201,01 | 200,37 | - |
02 mar 2022 | 202,53 | 202,53 | 202,53 | 202,53 | 201,89 | - |
01 mar 2022 | 198,75 | 198,75 | 198,75 | 198,75 | 198,12 | - |
28 feb 2022 | 201,93 | 201,93 | 201,93 | 201,93 | 201,29 | - |
25 feb 2022 | 202,14 | 202,14 | 202,14 | 202,14 | 201,50 | - |
24 feb 2022 | 197,67 | 197,67 | 197,67 | 197,67 | 197,04 | - |
23 feb 2022 | 194,28 | 194,28 | 194,28 | 194,28 | 193,66 | - |
22 feb 2022 | 198,04 | 198,04 | 198,04 | 198,04 | 197,41 | - |
18 feb 2022 | 200,23 | 200,23 | 200,23 | 200,23 | 199,59 | - |
17 feb 2022 | 201,83 | 201,83 | 201,83 | 201,83 | 201,19 | - |
16 feb 2022 | 206,43 | 206,43 | 206,43 | 206,43 | 205,77 | - |
15 feb 2022 | 206,36 | 206,36 | 206,36 | 206,36 | 205,70 | - |
14 feb 2022 | 202,76 | 202,76 | 202,76 | 202,76 | 202,12 | - |
11 feb 2022 | 203,57 | 203,57 | 203,57 | 203,57 | 202,92 | - |
10 feb 2022 | 207,45 | 207,45 | 207,45 | 207,45 | 206,79 | - |
09 feb 2022 | 211,10 | 211,10 | 211,10 | 211,10 | 210,43 | - |
08 feb 2022 | 207,76 | 207,76 | 207,76 | 207,76 | 207,10 | - |
07 feb 2022 | 205,84 | 205,84 | 205,84 | 205,84 | 205,19 | - |
04 feb 2022 | 206,37 | 206,37 | 206,37 | 206,37 | 205,71 | - |
03 feb 2022 | 204,95 | 204,95 | 204,95 | 204,95 | 204,30 | - |
02 feb 2022 | 210,12 | 210,12 | 210,12 | 210,12 | 209,45 | - |
01 feb 2022 | 208,83 | 208,83 | 208,83 | 208,83 | 208,17 | - |
31 ene 2022 | 207,20 | 207,20 | 207,20 | 207,20 | 206,54 | - |
28 ene 2022 | 202,79 | 202,79 | 202,79 | 202,79 | 202,15 | - |
27 ene 2022 | 197,94 | 197,94 | 197,94 | 197,94 | 197,31 | - |
26 ene 2022 | 199,37 | 199,37 | 199,37 | 199,37 | 198,74 | - |
25 ene 2022 | 200,03 | 200,03 | 200,03 | 200,03 | 199,39 | - |
24 ene 2022 | 202,78 | 202,78 | 202,78 | 202,78 | 202,14 | - |
21 ene 2022 | 201,75 | 201,75 | 201,75 | 201,75 | 201,11 | - |
20 ene 2022 | 205,80 | 205,80 | 205,80 | 205,80 | 205,15 | - |
19 ene 2022 | 208,18 | 208,18 | 208,18 | 208,18 | 207,52 | - |
18 ene 2022 | 210,29 | 210,29 | 210,29 | 210,29 | 209,62 | - |
14 ene 2022 | 214,55 | 214,55 | 214,55 | 214,55 | 213,87 | - |
13 ene 2022 | 214,47 | 214,47 | 214,47 | 214,47 | 213,79 | - |
12 ene 2022 | 217,66 | 217,66 | 217,66 | 217,66 | 216,97 | - |
11 ene 2022 | 217,33 | 217,33 | 217,33 | 217,33 | 216,64 | - |
10 ene 2022 | 215,16 | 215,16 | 215,16 | 215,16 | 214,48 | - |
07 ene 2022 | 215,49 | 215,49 | 215,49 | 215,49 | 214,81 | - |
06 ene 2022 | 216,53 | 216,53 | 216,53 | 216,53 | 215,84 | - |
05 ene 2022 | 216,56 | 216,56 | 216,56 | 216,56 | 215,87 | - |
04 ene 2022 | 221,42 | 221,42 | 221,42 | 221,42 | 220,72 | - |
03 ene 2022 | 221,79 | 221,79 | 221,79 | 221,79 | 221,09 | - |
31 dic 2021 | 220,49 | 220,49 | 220,49 | 220,49 | 219,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |