Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 192,70 | 192,70 | 190,85 | 191,45 | 191,45 | 101.209 |
03 jul 2024 | 191,52 | 193,00 | 190,20 | 192,57 | 192,57 | 94.274 |
02 jul 2024 | 189,20 | 190,75 | 187,15 | 190,38 | 190,38 | 423.785 |
01 jul 2024 | 189,52 | 191,65 | 189,55 | 190,68 | 190,68 | 9431 |
28 jun 2024 | 188,25 | 188,95 | 183,75 | 185,10 | 185,10 | 28.119 |
27 jun 2024 | 187,77 | 189,85 | 187,45 | 187,98 | 187,98 | 29.850 |
26 jun 2024 | 191,45 | 192,92 | 186,95 | 188,00 | 188,00 | 304.787 |
25 jun 2024 | 187,00 | 189,50 | 185,65 | 188,82 | 188,82 | 504.867 |
24 jun 2024 | 186,88 | 188,15 | 186,25 | 186,88 | 186,88 | 62.494 |
21 jun 2024 | 189,20 | 190,55 | 186,35 | 186,82 | 186,82 | 43.053 |
20 jun 2024 | 183,68 | 191,45 | 183,65 | 189,55 | 189,55 | 164.158 |
19 jun 2024 | 184,00 | 184,60 | 182,45 | 182,50 | 182,50 | 31.132 |
18 jun 2024 | 184,52 | 185,75 | 182,70 | 183,70 | 183,70 | 51.574 |
17 jun 2024 | 182,40 | 184,25 | 182,10 | 182,60 | 182,60 | 456.287 |
14 jun 2024 | 185,57 | 185,20 | 179,80 | 181,73 | 181,73 | 67.371 |
13 jun 2024 | 190,98 | 191,95 | 186,05 | 186,48 | 186,48 | 41.501 |
12 jun 2024 | 190,00 | 192,70 | 188,65 | 191,55 | 191,55 | 77.184 |
11 jun 2024 | 192,98 | 193,50 | 189,25 | 189,48 | 189,48 | 26.857 |
10 jun 2024 | 195,18 | 194,00 | 190,15 | 192,02 | 192,02 | 167.499 |
07 jun 2024 | 192,98 | 195,40 | 192,55 | 195,25 | 195,25 | 8549 |
06 jun 2024 | 192,90 | 196,25 | 192,85 | 193,63 | 193,63 | 582.999 |
05 jun 2024 | 192,00 | 192,70 | 189,20 | 192,32 | 192,32 | 543.992 |
04 jun 2024 | 186,05 | 191,40 | 184,00 | 189,45 | 189,45 | 301.975 |
03 jun 2024 | 187,15 | 187,30 | 182,25 | 185,52 | 185,52 | 32.263 |
31 may 2024 | 192,88 | 187,60 | 183,00 | 185,63 | 185,63 | 353.360 |
30 may 2024 | 200,98 | 200,80 | 194,30 | 194,77 | 194,77 | 569.203 |
29 may 2024 | 206,40 | 207,60 | 202,40 | 203,30 | 203,30 | 36.422 |
29 may 2024 | 3.4 Dividendo | |||||
28 may 2024 | 214,10 | 214,30 | 209,50 | 210,65 | 207,25 | 13.744 |
24 may 2024 | 211,35 | 214,40 | 211,40 | 212,65 | 209,22 | 33.995 |
23 may 2024 | 207,55 | 213,40 | 207,30 | 213,30 | 209,86 | 21.775 |
22 may 2024 | 208,30 | 209,00 | 205,70 | 207,95 | 204,59 | 15.317 |
21 may 2024 | 208,20 | 209,90 | 208,10 | 209,35 | 205,97 | 1.855.550 |
20 may 2024 | 207,75 | 208,60 | 207,20 | 207,75 | 204,40 | 161.153 |
17 may 2024 | 206,77 | 207,90 | 205,80 | 207,55 | 204,20 | 9070 |
16 may 2024 | 209,18 | 210,50 | 206,10 | 207,55 | 204,20 | 61.228 |
15 may 2024 | 207,52 | 210,00 | 207,90 | 209,05 | 205,68 | 88.299 |
14 may 2024 | 205,27 | 209,10 | 205,40 | 207,80 | 204,45 | 257.329 |
13 may 2024 | 205,38 | 206,50 | 204,50 | 205,85 | 202,53 | 16.781 |
10 may 2024 | 208,40 | 206,90 | 205,40 | 206,00 | 202,68 | 18.855 |
09 may 2024 | 206,88 | 207,20 | 205,50 | 205,85 | 202,53 | 38.867 |
08 may 2024 | 205,85 | 208,90 | 205,60 | 206,95 | 203,61 | 237.461 |
07 may 2024 | 203,55 | 205,90 | 203,50 | 205,40 | 202,08 | 9659 |
03 may 2024 | 199,55 | 204,70 | 199,40 | 202,85 | 199,58 | 7295 |
02 may 2024 | 197,75 | 197,45 | 197,23 | 198,80 | 195,59 | 758.411 |
01 may 2024 | 197,90 | 197,90 | 197,90 | 197,75 | 194,56 | 8710 |
30 abr 2024 | 209,55 | 211,60 | 197,10 | 197,75 | 194,56 | 438.602 |
29 abr 2024 | 203,38 | 207,00 | 203,20 | 205,55 | 202,23 | 908.567 |
26 abr 2024 | 202,00 | 203,70 | 200,60 | 203,50 | 200,22 | 95.152 |
25 abr 2024 | 204,30 | 204,40 | 199,70 | 201,50 | 198,25 | 820.437 |
24 abr 2024 | 204,68 | 206,00 | 204,90 | 205,00 | 201,69 | 87.063 |
23 abr 2024 | 201,52 | 204,41 | 202,40 | 203,95 | 200,66 | 272.636 |
22 abr 2024 | 201,07 | 202,60 | 201,30 | 201,85 | 198,59 | 173.354 |
19 abr 2024 | 198,77 | 200,50 | 198,15 | 199,68 | 196,45 | 109.011 |
18 abr 2024 | 202,57 | 202,60 | 196,80 | 201,25 | 198,00 | 508.320 |
17 abr 2024 | 204,77 | 204,20 | 201,50 | 202,90 | 199,63 | 157.194 |
16 abr 2024 | 204,50 | 205,20 | 202,60 | 204,45 | 201,15 | 123.431 |
15 abr 2024 | 207,27 | 209,10 | 204,70 | 204,85 | 201,54 | 261.504 |
12 abr 2024 | 209,55 | 210,30 | 206,60 | 206,70 | 203,36 | 86.063 |
11 abr 2024 | 206,20 | 208,60 | 205,30 | 208,05 | 204,69 | 183.294 |
10 abr 2024 | 211,05 | 212,20 | 204,80 | 206,00 | 202,68 | 174.987 |
09 abr 2024 | 211,05 | 211,90 | 209,30 | 210,25 | 206,86 | 122.109 |
08 abr 2024 | 210,30 | 212,40 | 210,10 | 211,10 | 207,69 | 204.204 |
05 abr 2024 | 209,07 | 211,40 | 206,60 | 210,85 | 207,45 | 1.496.517 |
04 abr 2024 | 210,00 | 210,40 | 205,50 | 209,85 | 206,46 | 418.069 |
03 abr 2024 | 210,00 | 210,50 | 207,90 | 209,50 | 206,12 | 293.940 |
02 abr 2024 | 212,70 | 214,40 | 209,70 | 209,95 | 206,56 | 375.577 |
28 mar 2024 | 213,75 | 214,80 | 212,70 | 212,85 | 209,41 | 301.959 |
27 mar 2024 | 214,50 | 215,30 | 213,80 | 214,50 | 211,04 | 321.916 |
26 mar 2024 | 213,45 | 214,10 | 211,70 | 213,05 | 209,61 | 198.423 |
25 mar 2024 | 215,05 | 215,20 | 211,80 | 213,95 | 210,50 | 862.235 |
22 mar 2024 | 215,25 | 216,80 | 214,50 | 215,80 | 212,32 | 185.501 |
21 mar 2024 | 222,90 | 223,40 | 212,20 | 214,95 | 211,48 | 362.190 |
20 mar 2024 | 222,90 | 224,40 | 221,50 | 221,95 | 218,37 | 92.324 |
19 mar 2024 | 222,00 | 223,20 | 220,60 | 222,70 | 219,11 | 143.200 |
18 mar 2024 | 224,20 | 223,70 | 221,40 | 222,40 | 218,81 | 215.577 |
15 mar 2024 | 223,35 | 225,60 | 210,00 | 223,55 | 219,94 | 227.420 |
14 mar 2024 | 225,45 | 225,70 | 222,90 | 224,40 | 220,78 | 425.014 |
13 mar 2024 | 224,70 | 226,10 | 224,60 | 225,10 | 221,47 | 333.893 |
12 mar 2024 | 225,15 | 226,10 | 221,70 | 225,85 | 222,20 | 94.708 |
11 mar 2024 | 223,45 | 224,80 | 222,50 | 223,45 | 219,84 | 87.094 |
08 mar 2024 | 225,15 | 226,60 | 225,00 | 225,40 | 221,76 | 533.085 |
07 mar 2024 | 221,45 | 227,00 | 221,50 | 226,95 | 223,29 | 366.387 |
06 mar 2024 | 220,90 | 222,30 | 220,00 | 222,25 | 218,66 | 61.784 |
05 mar 2024 | 225,05 | 225,20 | 219,80 | 220,80 | 217,24 | 102.112 |
04 mar 2024 | 225,15 | 227,40 | 224,60 | 226,20 | 222,55 | 169.394 |
01 mar 2024 | 225,45 | 226,80 | 223,30 | 225,00 | 221,37 | 341.755 |
29 feb 2024 | 222,30 | 225,90 | 223,20 | 225,25 | 221,61 | 322.555 |
28 feb 2024 | 223,75 | 224,50 | 221,80 | 223,15 | 219,55 | 77.256 |
27 feb 2024 | 222,00 | 225,60 | 222,90 | 224,30 | 220,68 | 92.823 |
26 feb 2024 | 224,90 | 226,60 | 223,48 | 224,25 | 220,63 | 218.137 |
23 feb 2024 | 222,00 | 227,30 | 221,45 | 225,25 | 221,61 | 494.043 |
22 feb 2024 | 217,45 | 222,40 | 218,90 | 221,75 | 218,17 | 153.007 |
21 feb 2024 | 218,50 | 219,00 | 215,70 | 216,85 | 213,35 | 167.788 |
20 feb 2024 | 220,00 | 221,70 | 217,00 | 218,30 | 214,78 | 271.357 |
19 feb 2024 | 218,80 | 221,50 | 218,20 | 220,65 | 217,09 | 304.725 |
16 feb 2024 | 217,75 | 222,20 | 217,40 | 220,40 | 216,84 | 259.043 |
15 feb 2024 | 215,05 | 220,10 | 216,20 | 220,10 | 216,55 | 184.313 |
14 feb 2024 | 206,00 | 220,70 | 208,60 | 220,35 | 216,79 | 317.469 |
13 feb 2024 | 208,30 | 207,70 | 203,40 | 205,75 | 202,43 | 435.756 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |