Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 207,00 | 207,00 | 205,05 | 205,05 | 205,05 | - |
02 jul 2024 | 205,55 | 205,55 | 205,55 | 205,55 | 205,55 | - |
01 jul 2024 | 210,10 | 210,10 | 208,95 | 208,95 | 208,95 | - |
28 jun 2024 | 213,50 | 213,50 | 210,55 | 210,55 | 210,55 | - |
27 jun 2024 | 221,85 | 221,85 | 210,20 | 210,20 | 210,20 | - |
26 jun 2024 | 223,30 | 223,30 | 221,25 | 221,25 | 221,25 | - |
25 jun 2024 | 223,45 | 223,70 | 223,45 | 223,70 | 223,70 | - |
24 jun 2024 | 221,10 | 223,95 | 221,10 | 223,95 | 223,95 | - |
21 jun 2024 | 220,40 | 221,35 | 220,40 | 221,35 | 221,35 | - |
20 jun 2024 | 220,90 | 221,50 | 220,90 | 221,50 | 221,50 | - |
19 jun 2024 | 220,45 | 220,45 | 220,45 | 220,45 | 220,45 | - |
18 jun 2024 | 218,35 | 219,10 | 218,35 | 219,10 | 219,10 | - |
17 jun 2024 | 217,30 | 218,50 | 217,30 | 218,50 | 218,50 | - |
14 jun 2024 | 216,30 | 217,00 | 214,80 | 217,00 | 217,00 | 45 |
13 jun 2024 | 213,25 | 213,60 | 213,25 | 213,60 | 213,60 | - |
12 jun 2024 | 216,90 | 216,90 | 210,85 | 210,85 | 210,85 | - |
11 jun 2024 | 217,65 | 217,65 | 217,40 | 217,40 | 217,40 | - |
10 jun 2024 | 218,60 | 218,60 | 215,90 | 215,90 | 215,90 | - |
07 jun 2024 | 217,75 | 218,60 | 217,75 | 218,60 | 218,60 | - |
06 jun 2024 | 213,30 | 215,35 | 213,30 | 215,35 | 215,35 | - |
05 jun 2024 | 212,45 | 212,90 | 212,45 | 212,90 | 212,90 | - |
04 jun 2024 | 212,25 | 212,25 | 210,80 | 210,80 | 210,80 | - |
03 jun 2024 | 209,35 | 210,40 | 209,35 | 210,40 | 210,40 | - |
31 may 2024 | 203,70 | 205,70 | 203,70 | 205,70 | 205,70 | - |
30 may 2024 | 201,20 | 203,70 | 201,20 | 203,70 | 203,70 | - |
29 may 2024 | 199,12 | 199,12 | 199,12 | 199,12 | 199,12 | - |
28 may 2024 | 201,75 | 201,75 | 197,88 | 197,88 | 197,88 | - |
27 may 2024 | 201,60 | 201,65 | 201,60 | 201,65 | 201,65 | - |
24 may 2024 | 203,30 | 203,30 | 201,60 | 201,60 | 201,60 | - |
23 may 2024 | 200,70 | 203,50 | 200,70 | 203,50 | 203,50 | - |
22 may 2024 | 200,05 | 200,35 | 200,05 | 200,35 | 200,35 | - |
21 may 2024 | 203,20 | 203,20 | 200,80 | 200,80 | 200,80 | - |
20 may 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 204,20 | - |
17 may 2024 | 204,10 | 204,10 | 204,10 | 204,10 | 204,10 | - |
16 may 2024 | 204,65 | 204,65 | 204,10 | 204,10 | 204,10 | - |
15 may 2024 | 205,05 | 205,05 | 205,05 | 205,05 | 205,05 | - |
14 may 2024 | 206,75 | 206,75 | 205,05 | 205,05 | 205,05 | - |
13 may 2024 | 208,70 | 208,70 | 208,60 | 208,60 | 208,60 | - |
10 may 2024 | 208,65 | 209,15 | 208,65 | 209,15 | 209,15 | - |
09 may 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 208,20 | - |
09 may 2024 | 0.51 Dividendo | |||||
08 may 2024 | 209,25 | 209,25 | 209,25 | 209,25 | 208,74 | - |
07 may 2024 | 208,35 | 208,80 | 208,35 | 208,80 | 208,29 | - |
06 may 2024 | 208,35 | 208,35 | 208,20 | 208,20 | 207,69 | - |
03 may 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,10 | - |
02 may 2024 | 212,20 | 212,20 | 211,20 | 211,20 | 210,69 | - |
30 abr 2024 | 224,25 | 224,25 | 223,85 | 223,85 | 223,30 | - |
29 abr 2024 | 225,45 | 225,45 | 222,95 | 222,95 | 222,41 | - |
26 abr 2024 | 223,65 | 224,25 | 223,65 | 224,25 | 223,70 | - |
25 abr 2024 | 221,90 | 224,45 | 221,90 | 224,45 | 223,90 | - |
24 abr 2024 | 222,40 | 222,40 | 221,70 | 221,70 | 221,16 | - |
23 abr 2024 | 222,70 | 222,70 | 222,60 | 222,60 | 222,06 | - |
22 abr 2024 | 225,30 | 225,30 | 222,60 | 222,60 | 222,06 | - |
19 abr 2024 | 222,65 | 222,65 | 222,65 | 222,65 | 222,11 | - |
18 abr 2024 | 224,05 | 224,05 | 222,65 | 222,65 | 222,11 | - |
17 abr 2024 | 223,90 | 223,90 | 223,90 | 223,90 | 223,35 | - |
16 abr 2024 | 220,25 | 223,90 | 220,25 | 223,90 | 223,35 | - |
15 abr 2024 | 220,55 | 221,60 | 220,55 | 221,60 | 221,06 | - |
12 abr 2024 | 220,85 | 221,95 | 220,85 | 221,95 | 221,41 | - |
11 abr 2024 | 221,75 | 221,75 | 221,25 | 221,25 | 220,71 | - |
10 abr 2024 | 219,95 | 221,95 | 219,95 | 221,95 | 221,41 | 45 |
09 abr 2024 | 221,60 | 221,60 | 218,45 | 218,45 | 217,92 | - |
08 abr 2024 | 224,20 | 224,20 | 222,10 | 222,10 | 221,56 | - |
05 abr 2024 | 224,10 | 224,80 | 224,10 | 224,80 | 224,25 | - |
04 abr 2024 | 227,40 | 227,40 | 226,05 | 226,05 | 225,50 | - |
03 abr 2024 | 225,60 | 226,55 | 225,60 | 226,55 | 226,00 | - |
02 abr 2024 | 226,40 | 226,40 | 225,10 | 225,10 | 224,55 | - |
28 mar 2024 | 223,50 | 223,50 | 223,50 | 223,50 | 222,96 | - |
27 mar 2024 | 224,75 | 225,40 | 224,75 | 225,40 | 224,85 | - |
26 mar 2024 | 223,30 | 225,30 | 223,30 | 225,30 | 224,75 | - |
25 mar 2024 | 222,85 | 223,75 | 222,85 | 223,75 | 223,20 | - |
22 mar 2024 | 225,75 | 225,75 | 225,75 | 225,75 | 225,20 | - |
21 mar 2024 | 221,95 | 223,15 | 221,95 | 223,15 | 222,61 | - |
20 mar 2024 | 223,00 | 223,95 | 223,00 | 223,95 | 223,40 | - |
19 mar 2024 | 220,45 | 222,90 | 220,45 | 222,90 | 222,36 | - |
18 mar 2024 | 218,80 | 221,25 | 218,80 | 221,25 | 220,71 | - |
15 mar 2024 | 218,00 | 218,00 | 218,00 | 218,00 | 217,47 | - |
14 mar 2024 | 218,00 | 218,00 | 218,00 | 218,00 | 217,47 | - |
13 mar 2024 | 215,65 | 215,65 | 215,65 | 215,65 | 215,12 | - |
12 mar 2024 | 219,10 | 219,10 | 217,25 | 217,25 | 216,72 | - |
11 mar 2024 | 216,65 | 216,70 | 216,65 | 216,70 | 216,17 | - |
08 mar 2024 | 217,60 | 217,60 | 217,60 | 217,60 | 217,07 | - |
07 mar 2024 | 214,90 | 215,40 | 214,90 | 215,40 | 214,88 | - |
06 mar 2024 | 216,10 | 216,10 | 216,10 | 216,10 | 215,57 | - |
05 mar 2024 | 217,05 | 217,05 | 216,95 | 216,95 | 216,42 | - |
04 mar 2024 | 218,10 | 218,10 | 217,65 | 217,65 | 217,12 | - |
01 mar 2024 | 219,05 | 219,05 | 219,05 | 219,05 | 218,52 | - |
29 feb 2024 | 217,70 | 218,15 | 217,70 | 218,15 | 217,62 | - |
28 feb 2024 | 218,45 | 218,45 | 216,85 | 216,85 | 216,32 | - |
27 feb 2024 | 219,75 | 219,75 | 216,80 | 216,80 | 216,27 | - |
26 feb 2024 | 219,00 | 219,40 | 219,00 | 219,40 | 218,87 | - |
23 feb 2024 | 216,45 | 218,75 | 216,45 | 218,75 | 218,22 | - |
22 feb 2024 | 217,10 | 217,90 | 217,10 | 217,90 | 217,37 | - |
21 feb 2024 | 214,70 | 215,50 | 214,70 | 215,50 | 214,97 | - |
20 feb 2024 | 214,75 | 216,45 | 214,75 | 216,45 | 215,92 | - |
19 feb 2024 | 215,00 | 215,15 | 215,00 | 215,15 | 214,63 | - |
16 feb 2024 | 216,50 | 216,50 | 216,00 | 216,00 | 215,47 | - |
15 feb 2024 | 216,45 | 216,75 | 216,45 | 216,75 | 216,22 | - |
14 feb 2024 | 216,45 | 216,45 | 215,70 | 215,70 | 215,17 | - |
13 feb 2024 | 213,65 | 216,00 | 213,65 | 216,00 | 215,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |