Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 195,10 | - |
21 jun 2024 | 0.052792 Dividendo | |||||
20 jun 2024 | 195,50 | 195,50 | 195,50 | 195,50 | 195,45 | - |
19 jun 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,45 | - |
18 jun 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 193,95 | - |
17 jun 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,55 | - |
14 jun 2024 | 192,10 | 192,10 | 192,10 | 192,10 | 192,05 | - |
13 jun 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,35 | - |
12 jun 2024 | 192,80 | 192,80 | 192,80 | 192,80 | 192,75 | - |
11 jun 2024 | 193,20 | 193,20 | 193,20 | 193,20 | 193,15 | - |
10 jun 2024 | 194,10 | 194,10 | 194,10 | 194,10 | 194,05 | - |
07 jun 2024 | 194,20 | 194,20 | 194,20 | 194,20 | 194,15 | - |
06 jun 2024 | 194,70 | 194,70 | 194,70 | 194,70 | 194,65 | - |
05 jun 2024 | 193,80 | 193,80 | 193,80 | 193,80 | 193,75 | - |
04 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,45 | - |
03 jun 2024 | 196,30 | 196,30 | 196,30 | 196,30 | 196,25 | - |
31 may 2024 | 194,20 | 194,20 | 194,20 | 194,20 | 194,15 | - |
30 may 2024 | 193,20 | 193,20 | 193,20 | 193,20 | 193,15 | - |
29 may 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,85 | - |
28 may 2024 | 196,00 | 196,00 | 196,00 | 196,00 | 195,95 | - |
24 may 2024 | 195,30 | 195,30 | 195,30 | 195,30 | 195,25 | - |
23 may 2024 | 197,00 | 197,00 | 197,00 | 197,00 | 196,95 | - |
22 may 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 196,75 | - |
21 may 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 197,05 | - |
20 may 2024 | 198,50 | 198,50 | 198,50 | 198,50 | 198,45 | - |
17 may 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 198,25 | - |
16 may 2024 | 198,80 | 198,80 | 198,80 | 198,80 | 198,75 | - |
15 may 2024 | 198,10 | 198,10 | 198,10 | 198,10 | 198,05 | - |
14 may 2024 | 197,70 | 197,70 | 197,70 | 197,70 | 197,65 | - |
13 may 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 198,25 | - |
10 may 2024 | 198,20 | 198,20 | 198,20 | 198,20 | 198,15 | - |
09 may 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 196,75 | - |
08 may 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 196,05 | - |
07 may 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 195,65 | - |
03 may 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,35 | - |
02 may 2024 | 192,90 | 192,90 | 192,90 | 192,90 | 192,85 | - |
01 may 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,35 | - |
30 abr 2024 | 193,70 | 193,70 | 193,70 | 193,70 | 193,65 | - |
29 abr 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,45 | - |
26 abr 2024 | 193,30 | 193,30 | 193,30 | 193,30 | 193,25 | - |
25 abr 2024 | 192,70 | 192,70 | 192,70 | 192,70 | 192,65 | - |
24 abr 2024 | 194,60 | 194,60 | 194,60 | 194,60 | 194,55 | - |
23 abr 2024 | 194,40 | 194,40 | 194,40 | 194,40 | 194,35 | - |
22 abr 2024 | 193,10 | 193,10 | 193,10 | 193,10 | 193,05 | - |
19 abr 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,25 | - |
18 abr 2024 | 190,00 | 190,00 | 190,00 | 190,00 | 189,95 | - |
17 abr 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,15 | - |
16 abr 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 190,35 | - |
15 abr 2024 | 192,90 | 192,90 | 192,90 | 192,90 | 192,85 | - |
12 abr 2024 | 194,60 | 194,60 | 194,60 | 194,60 | 194,55 | - |
11 abr 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,85 | - |
10 abr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,25 | - |
09 abr 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 193,95 | - |
08 abr 2024 | 194,20 | 194,20 | 194,20 | 194,20 | 194,15 | - |
05 abr 2024 | 193,00 | 193,00 | 193,00 | 193,00 | 192,95 | - |
04 abr 2024 | 195,00 | 195,00 | 195,00 | 195,00 | 194,95 | - |
03 abr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,25 | - |
02 abr 2024 | 195,20 | 195,20 | 195,20 | 195,20 | 195,15 | - |
28 mar 2024 | 194,90 | 194,90 | 194,90 | 194,90 | 194,85 | - |
27 mar 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 193,95 | - |
26 mar 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 193,55 | - |
25 mar 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,55 | - |
22 mar 2024 | 194,40 | 194,40 | 194,40 | 194,40 | 194,35 | - |
21 mar 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,55 | - |
20 mar 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 190,35 | - |
19 mar 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,25 | - |
18 mar 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 189,75 | - |
15 mar 2024 | 189,10 | 189,10 | 189,10 | 189,10 | 189,05 | - |
14 mar 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,25 | - |
13 mar 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 188,65 | - |
12 mar 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 188,05 | - |
11 mar 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,25 | - |
08 mar 2024 | 187,60 | 187,60 | 187,60 | 187,60 | 187,55 | - |
07 mar 2024 | 187,80 | 187,80 | 187,80 | 187,80 | 187,75 | - |
06 mar 2024 | 187,40 | 187,40 | 187,40 | 187,40 | 187,35 | - |
05 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,65 | - |
04 mar 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 186,95 | - |
01 mar 2024 | 186,50 | 186,50 | 186,50 | 186,50 | 186,45 | - |
29 feb 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 185,75 | - |
28 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,15 | - |
27 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,15 | - |
26 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,15 | - |
23 feb 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 185,55 | - |
22 feb 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,85 | - |
21 feb 2024 | 184,20 | 184,20 | 184,20 | 184,20 | 184,15 | - |
20 feb 2024 | 185,00 | 185,00 | 185,00 | 185,00 | 184,95 | - |
19 feb 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,65 | - |
16 feb 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 185,35 | - |
15 feb 2024 | 183,70 | 183,70 | 183,70 | 183,70 | 183,65 | - |
14 feb 2024 | 182,60 | 182,60 | 182,60 | 182,60 | 182,55 | - |
13 feb 2024 | 182,60 | 182,60 | 182,60 | 182,60 | 182,55 | - |
12 feb 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,75 | - |
09 feb 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,65 | - |
08 feb 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,35 | - |
07 feb 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 181,95 | - |
06 feb 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 182,15 | - |
05 feb 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,35 | - |
02 feb 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 180,95 | - |
01 feb 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,65 | - |
31 ene 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |