Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 326,93 | 326,93 | 326,93 | 326,93 | 326,93 | - |
27 jun 2024 | 326,11 | 326,11 | 326,11 | 326,11 | 326,11 | - |
26 jun 2024 | 325,62 | 325,62 | 325,62 | 325,62 | 325,62 | - |
25 jun 2024 | 327,87 | 327,87 | 327,87 | 327,87 | 327,87 | - |
24 jun 2024 | 326,93 | 326,93 | 326,93 | 326,93 | 326,93 | - |
21 jun 2024 | 325,24 | 325,24 | 325,24 | 325,24 | 325,24 | - |
20 jun 2024 | 324,97 | 324,97 | 324,97 | 324,97 | 324,97 | - |
19 jun 2024 | 324,41 | 324,41 | 324,41 | 324,41 | 324,41 | - |
18 jun 2024 | 324,27 | 324,27 | 324,27 | 324,27 | 324,27 | - |
17 jun 2024 | 324,39 | 324,39 | 324,39 | 324,39 | 324,39 | - |
14 jun 2024 | 321,81 | 321,81 | 321,81 | 321,81 | 321,81 | - |
13 jun 2024 | 323,43 | 323,43 | 323,43 | 323,43 | 323,43 | - |
12 jun 2024 | 319,88 | 319,88 | 319,88 | 319,88 | 319,88 | - |
11 jun 2024 | 319,99 | 319,99 | 319,99 | 319,99 | 319,99 | - |
10 jun 2024 | 320,07 | 320,07 | 320,07 | 320,07 | 320,07 | - |
07 jun 2024 | 320,92 | 320,92 | 320,92 | 320,92 | 320,92 | - |
06 jun 2024 | 320,68 | 320,68 | 320,68 | 320,68 | 320,68 | - |
05 jun 2024 | 317,61 | 317,61 | 317,61 | 317,61 | 317,61 | - |
04 jun 2024 | 316,34 | 316,34 | 316,34 | 316,34 | 316,34 | - |
03 jun 2024 | 321,26 | 321,26 | 321,26 | 321,26 | 321,26 | - |
31 may 2024 | 317,83 | 317,83 | 317,83 | 317,83 | 317,83 | - |
30 may 2024 | 315,21 | 315,21 | 315,21 | 315,21 | 315,21 | - |
29 may 2024 | 317,45 | 317,45 | 317,45 | 317,45 | 317,45 | - |
28 may 2024 | 319,88 | 319,88 | 319,88 | 319,88 | 319,88 | - |
24 may 2024 | 319,46 | 319,46 | 319,46 | 319,46 | 319,46 | - |
23 may 2024 | 322,17 | 322,17 | 322,17 | 322,17 | 322,17 | - |
22 may 2024 | 322,53 | 322,53 | 322,53 | 322,53 | 322,53 | - |
21 may 2024 | 324,23 | 324,23 | 324,23 | 324,23 | 324,23 | - |
20 may 2024 | 325,31 | 325,31 | 325,31 | 325,31 | 325,31 | - |
17 may 2024 | 325,58 | 325,58 | 325,58 | 325,58 | 325,58 | - |
16 may 2024 | 325,40 | 325,40 | 325,40 | 325,40 | 325,40 | - |
15 may 2024 | 324,68 | 324,68 | 324,68 | 324,68 | 324,68 | - |
14 may 2024 | 321,45 | 321,45 | 321,45 | 321,45 | 321,45 | - |
13 may 2024 | 321,96 | 321,96 | 321,96 | 321,96 | 321,96 | - |
10 may 2024 | 321,87 | 321,87 | 321,87 | 321,87 | 321,87 | - |
09 may 2024 | 317,83 | 317,83 | 317,83 | 317,83 | 317,83 | - |
08 may 2024 | 316,51 | 316,51 | 316,51 | 316,51 | 316,51 | - |
07 may 2024 | 314,33 | 314,33 | 314,33 | 314,33 | 314,33 | - |
03 may 2024 | 309,38 | 309,38 | 309,38 | 309,38 | 309,38 | - |
02 may 2024 | 310,29 | 310,29 | 310,29 | 310,29 | 310,29 | - |
01 may 2024 | 308,63 | 308,63 | 308,63 | 308,63 | 308,63 | - |
30 abr 2024 | 313,11 | 313,11 | 313,11 | 313,11 | 313,11 | - |
29 abr 2024 | 312,44 | 312,44 | 312,44 | 312,44 | 312,44 | - |
26 abr 2024 | 311,08 | 311,08 | 311,08 | 311,08 | 311,08 | - |
25 abr 2024 | 308,53 | 308,53 | 308,53 | 308,53 | 308,53 | - |
24 abr 2024 | 312,90 | 312,90 | 312,90 | 312,90 | 312,90 | - |
23 abr 2024 | 312,80 | 312,80 | 312,80 | 312,80 | 312,80 | - |
22 abr 2024 | 311,87 | 311,87 | 311,87 | 311,87 | 311,87 | - |
19 abr 2024 | 306,24 | 306,24 | 306,24 | 306,24 | 306,24 | - |
18 abr 2024 | 306,66 | 306,66 | 306,66 | 306,66 | 306,66 | - |
17 abr 2024 | 308,25 | 308,25 | 308,25 | 308,25 | 308,25 | - |
16 abr 2024 | 307,12 | 307,12 | 307,12 | 307,12 | 307,12 | - |
15 abr 2024 | 310,57 | 310,57 | 310,57 | 310,57 | 310,57 | - |
12 abr 2024 | 312,79 | 312,79 | 312,79 | 312,79 | 312,79 | - |
11 abr 2024 | 312,66 | 312,66 | 312,66 | 312,66 | 312,66 | - |
10 abr 2024 | 314,92 | 314,92 | 314,92 | 314,92 | 314,92 | - |
09 abr 2024 | 313,72 | 313,72 | 313,72 | 313,72 | 313,72 | - |
08 abr 2024 | 314,23 | 314,23 | 314,23 | 314,23 | 314,23 | - |
05 abr 2024 | 312,80 | 312,80 | 312,80 | 312,80 | 312,80 | - |
04 abr 2024 | 314,35 | 314,35 | 314,35 | 314,35 | 314,35 | - |
03 abr 2024 | 312,72 | 312,72 | 312,72 | 312,72 | 312,72 | - |
02 abr 2024 | 313,73 | 313,73 | 313,73 | 313,73 | 313,73 | - |
02 abr 2024 | 0.044849 Dividendo | |||||
28 mar 2024 | 315,96 | 315,96 | 315,96 | 315,96 | 315,92 | - |
27 mar 2024 | 314,75 | 314,75 | 314,75 | 314,75 | 314,71 | - |
26 mar 2024 | 314,63 | 314,63 | 314,63 | 314,63 | 314,59 | - |
25 mar 2024 | 313,26 | 313,26 | 313,26 | 313,26 | 313,22 | - |
22 mar 2024 | 315,94 | 315,94 | 315,94 | 315,94 | 315,90 | - |
21 mar 2024 | 313,83 | 313,83 | 313,83 | 313,83 | 313,79 | - |
20 mar 2024 | 310,09 | 310,09 | 310,09 | 310,09 | 310,05 | - |
19 mar 2024 | 308,75 | 308,75 | 308,75 | 308,75 | 308,71 | - |
18 mar 2024 | 310,75 | 310,75 | 310,75 | 310,75 | 310,71 | - |
15 mar 2024 | 311,13 | 311,13 | 311,13 | 311,13 | 311,09 | - |
14 mar 2024 | 312,43 | 312,43 | 312,43 | 312,43 | 312,39 | - |
13 mar 2024 | 310,62 | 310,62 | 310,62 | 310,62 | 310,58 | - |
12 mar 2024 | 309,76 | 309,76 | 309,76 | 309,76 | 309,72 | - |
11 mar 2024 | 308,33 | 308,33 | 308,33 | 308,33 | 308,29 | - |
08 mar 2024 | 309,26 | 309,26 | 309,26 | 309,26 | 309,22 | - |
07 mar 2024 | 308,24 | 308,24 | 308,24 | 308,24 | 308,20 | - |
06 mar 2024 | 305,82 | 305,82 | 305,82 | 305,82 | 305,78 | - |
05 mar 2024 | 308,04 | 308,04 | 308,04 | 308,04 | 308,00 | - |
04 mar 2024 | 309,32 | 309,32 | 309,32 | 309,32 | 309,28 | - |
01 mar 2024 | 308,70 | 308,70 | 308,70 | 308,70 | 308,66 | - |
29 feb 2024 | 307,14 | 307,14 | 307,14 | 307,14 | 307,10 | - |
28 feb 2024 | 306,31 | 306,31 | 306,31 | 306,31 | 306,27 | - |
27 feb 2024 | 307,22 | 307,22 | 307,22 | 307,22 | 307,18 | - |
26 feb 2024 | 309,71 | 309,71 | 309,71 | 309,71 | 309,67 | - |
23 feb 2024 | 308,80 | 308,80 | 308,80 | 308,80 | 308,76 | - |
22 feb 2024 | 309,93 | 309,93 | 309,93 | 309,93 | 309,89 | - |
21 feb 2024 | 304,20 | 304,20 | 304,20 | 304,20 | 304,16 | - |
20 feb 2024 | 307,94 | 307,94 | 307,94 | 307,94 | 307,90 | - |
19 feb 2024 | 308,30 | 308,30 | 308,30 | 308,30 | 308,26 | - |
16 feb 2024 | 308,96 | 308,96 | 308,96 | 308,96 | 308,92 | - |
15 feb 2024 | 307,07 | 307,07 | 307,07 | 307,07 | 307,03 | - |
14 feb 2024 | 305,02 | 305,02 | 305,02 | 305,02 | 304,98 | - |
13 feb 2024 | 304,80 | 304,80 | 304,80 | 304,80 | 304,76 | - |
12 feb 2024 | 305,34 | 305,34 | 305,34 | 305,34 | 305,30 | - |
09 feb 2024 | 305,11 | 305,11 | 305,11 | 305,11 | 305,07 | - |
08 feb 2024 | 303,06 | 303,06 | 303,06 | 303,06 | 303,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |