Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 256,20 | 263,75 | 251,40 | 253,90 | 253,90 | 129.834 |
27 jun 2024 | 247,85 | 252,20 | 245,40 | 250,15 | 250,15 | 18.099 |
26 jun 2024 | 244,75 | 248,05 | 244,65 | 247,10 | 247,10 | 30.901 |
25 jun 2024 | 243,55 | 244,90 | 238,25 | 240,95 | 240,95 | 27.643 |
24 jun 2024 | 237,45 | 245,70 | 235,25 | 244,80 | 244,80 | 28.481 |
21 jun 2024 | 238,40 | 238,40 | 238,40 | 238,40 | 238,40 | - |
20 jun 2024 | 244,15 | 244,10 | 239,20 | 238,40 | 238,40 | 144.891 |
19 jun 2024 | 238,65 | 243,40 | 237,00 | 241,30 | 241,30 | 12.109 |
18 jun 2024 | 243,70 | 246,00 | 238,30 | 238,65 | 238,65 | 44.123 |
17 jun 2024 | 241,55 | 244,80 | 237,30 | 241,35 | 241,35 | 22.161 |
14 jun 2024 | 249,80 | 247,70 | 236,90 | 239,50 | 239,50 | 23.709 |
13 jun 2024 | 255,25 | 254,80 | 249,00 | 249,20 | 249,20 | 55.557 |
12 jun 2024 | 260,90 | 259,10 | 252,30 | 254,80 | 254,80 | 116.249 |
11 jun 2024 | 265,45 | 267,40 | 258,00 | 259,50 | 259,50 | 70.313 |
10 jun 2024 | 267,70 | 269,00 | 259,70 | 262,10 | 262,10 | 433.151 |
07 jun 2024 | 250,70 | 272,60 | 251,70 | 271,65 | 271,65 | 98.004 |
06 jun 2024 | 250,20 | 250,20 | 250,20 | 250,20 | 250,20 | - |
05 jun 2024 | 252,00 | 253,80 | 248,60 | 250,20 | 250,20 | 387.974 |
04 jun 2024 | 255,15 | 253,60 | 250,10 | 252,25 | 252,25 | 21.051 |
03 jun 2024 | 254,00 | 258,20 | 253,20 | 255,95 | 255,95 | 30.945 |
31 may 2024 | 240,35 | 254,10 | 240,40 | 252,45 | 252,45 | 39.438 |
30 may 2024 | 234,20 | 241,00 | 234,30 | 239,50 | 239,50 | 44.211 |
29 may 2024 | 242,20 | 241,80 | 233,00 | 234,40 | 234,40 | 58.627 |
28 may 2024 | 251,10 | 253,80 | 246,50 | 247,95 | 247,95 | 17.465 |
24 may 2024 | 249,05 | 250,60 | 248,30 | 249,05 | 249,05 | 15.127 |
23 may 2024 | 247,15 | 249,90 | 247,00 | 249,85 | 249,85 | 16.000 |
22 may 2024 | 245,40 | 249,80 | 245,70 | 248,10 | 248,10 | 12.633 |
21 may 2024 | 242,10 | 246,70 | 242,60 | 244,55 | 244,55 | 43.612 |
20 may 2024 | 240,25 | 243,20 | 239,90 | 243,15 | 243,15 | 12.581 |
17 may 2024 | 236,50 | 241,00 | 236,30 | 239,00 | 239,00 | 28.512 |
16 may 2024 | 235,15 | 239,70 | 235,00 | 237,60 | 237,60 | 136.322 |
15 may 2024 | 231,20 | 235,00 | 231,40 | 233,50 | 233,50 | 29.187 |
14 may 2024 | 224,00 | 230,30 | 222,65 | 230,00 | 230,00 | 9032 |
13 may 2024 | 226,00 | 224,50 | 220,90 | 224,00 | 224,00 | 19.339 |
10 may 2024 | 233,00 | 232,65 | 224,85 | 226,00 | 226,00 | 10.876 |
09 may 2024 | 224,00 | 224,00 | 224,00 | 224,00 | 224,00 | - |
08 may 2024 | 223,98 | 231,55 | 228,40 | 224,00 | 224,00 | 6015 |
07 may 2024 | 227,65 | 228,00 | 220,20 | 875,20 | 875,20 | 2207 |
07 may 2024 | 4:1 Split de acciones | |||||
03 may 2024 | 218,73 | 220,50 | 215,90 | 218,80 | 218,80 | 30.308 |
02 may 2024 | 219,00 | 218,12 | 213,85 | 217,98 | 217,98 | 45.932 |
01 may 2024 | 230,50 | 230,50 | 230,50 | 230,50 | 230,50 | - |
30 abr 2024 | 230,82 | 231,55 | 219,65 | 230,50 | 230,50 | 31.856 |
29 abr 2024 | 230,65 | 232,10 | 227,30 | 230,50 | 230,50 | 30.308 |
26 abr 2024 | 236,88 | 238,40 | 220,00 | 229,07 | 229,07 | 238.844 |
25 abr 2024 | 232,63 | 235,55 | 223,15 | 230,05 | 230,05 | 814.556 |
24 abr 2024 | 233,45 | 235,90 | 232,05 | 236,02 | 236,02 | 304.264 |
23 abr 2024 | 224,15 | 232,10 | 222,20 | 231,38 | 231,38 | 160.948 |
22 abr 2024 | 224,88 | 226,30 | 220,75 | 224,68 | 224,68 | 155.620 |
19 abr 2024 | 224,98 | 227,20 | 221,05 | 224,68 | 224,68 | 689.180 |
18 abr 2024 | 229,60 | 229,90 | 219,80 | 224,18 | 224,18 | 152.088 |
17 abr 2024 | 230,48 | 231,20 | 224,25 | 227,77 | 227,77 | 65.260 |
16 abr 2024 | 231,52 | 231,80 | 221,85 | 231,30 | 231,30 | 222.948 |
15 abr 2024 | 232,15 | 239,00 | 231,35 | 235,10 | 235,10 | 1.147.412 |
12 abr 2024 | 227,25 | 233,05 | 223,25 | 229,48 | 229,48 | 126.476 |
12 abr 2024 | 0.8 Dividendo | |||||
11 abr 2024 | 224,48 | 226,10 | 221,60 | 224,20 | 223,40 | 178.348 |
10 abr 2024 | 223,30 | 227,30 | 218,05 | 223,05 | 222,25 | 134.060 |
09 abr 2024 | 245,52 | 247,10 | 217,25 | 221,35 | 220,56 | 335.992 |
08 abr 2024 | 240,32 | 247,05 | 239,65 | 245,30 | 244,42 | 87.864 |
05 abr 2024 | 239,45 | 241,70 | 234,95 | 239,27 | 238,42 | 112.628 |
04 abr 2024 | 241,68 | 241,95 | 236,15 | 239,07 | 238,22 | 88.472 |
03 abr 2024 | 238,90 | 241,51 | 236,30 | 241,55 | 240,69 | 130.704 |
02 abr 2024 | 238,48 | 242,50 | 235,25 | 236,15 | 235,31 | 247.408 |
28 mar 2024 | 241,38 | 242,60 | 237,05 | 241,38 | 240,51 | 79.296 |
27 mar 2024 | 241,73 | 244,05 | 239,05 | 241,38 | 240,51 | 405.504 |
26 mar 2024 | 237,48 | 240,90 | 236,70 | 239,85 | 238,99 | 142.948 |
25 mar 2024 | 235,45 | 238,95 | 234,85 | 235,52 | 234,68 | 902.748 |
22 mar 2024 | 229,00 | 234,15 | 228,60 | 233,80 | 232,97 | 176.764 |
21 mar 2024 | 229,15 | 231,35 | 225,85 | 229,15 | 228,33 | 135.884 |
20 mar 2024 | 225,30 | 228,10 | 222,55 | 227,60 | 226,79 | 84.848 |
19 mar 2024 | 222,75 | 225,25 | 219,15 | 222,60 | 221,81 | 131.988 |
18 mar 2024 | 218,07 | 221,43 | 216,15 | 220,25 | 219,46 | 216.736 |
15 mar 2024 | 216,15 | 219,50 | 214,30 | 218,65 | 217,87 | 627.896 |
14 mar 2024 | 213,27 | 218,05 | 211,25 | 215,60 | 214,83 | 116.752 |
13 mar 2024 | 213,30 | 216,20 | 209,35 | 213,23 | 212,46 | 461.476 |
12 mar 2024 | 211,85 | 215,75 | 208,15 | 211,32 | 210,57 | 521.016 |
11 mar 2024 | 206,38 | 212,85 | 204,30 | 212,73 | 211,97 | 236.636 |
08 mar 2024 | 209,23 | 211,20 | 202,85 | 204,65 | 203,92 | 196.336 |
07 mar 2024 | 204,07 | 208,65 | 203,75 | 208,30 | 207,56 | 64.348 |
06 mar 2024 | 205,07 | 205,10 | 198,00 | 202,52 | 201,80 | 165.136 |
05 mar 2024 | 212,52 | 214,80 | 202,00 | 203,35 | 202,62 | 442.968 |
04 mar 2024 | 206,68 | 214,15 | 204,75 | 213,27 | 212,51 | 204.504 |
01 mar 2024 | 205,07 | 207,15 | 205,00 | 205,07 | 204,34 | 108.476 |
29 feb 2024 | 204,80 | 206,25 | 202,40 | 202,98 | 202,25 | 183.676 |
28 feb 2024 | 200,30 | 204,30 | 200,15 | 202,48 | 201,75 | 1.026.224 |
27 feb 2024 | 206,50 | 207,85 | 199,90 | 201,82 | 201,10 | 212.808 |
26 feb 2024 | 198,18 | 205,90 | 198,00 | 204,38 | 203,65 | 234.104 |
23 feb 2024 | 193,32 | 199,60 | 193,15 | 197,25 | 196,55 | 258.148 |
22 feb 2024 | 196,27 | 200,00 | 190,80 | 194,10 | 193,41 | 124.472 |
21 feb 2024 | 200,85 | 200,85 | 195,35 | 198,65 | 197,94 | 262.812 |
20 feb 2024 | 199,93 | 202,10 | 198,00 | 199,65 | 198,94 | 423.024 |
19 feb 2024 | 198,23 | 199,50 | 196,05 | 198,07 | 197,37 | 618.600 |
16 feb 2024 | 196,50 | 198,45 | 193,35 | 198,23 | 197,52 | 916.516 |
15 feb 2024 | 194,57 | 197,35 | 192,60 | 194,68 | 193,98 | 210.784 |
14 feb 2024 | 189,32 | 194,45 | 187,10 | 193,60 | 192,91 | 159.212 |
13 feb 2024 | 191,52 | 192,50 | 188,15 | 189,45 | 188,77 | 348.516 |
12 feb 2024 | 184,35 | 192,10 | 184,30 | 192,15 | 191,46 | 298.680 |
09 feb 2024 | 175,82 | 185,90 | 172,75 | 180,07 | 179,43 | 764.532 |
08 feb 2024 | 173,10 | 174,95 | 172,70 | 174,90 | 174,28 | 269.588 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |