Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 225,60 | 227,55 | 223,10 | 223,20 | 223,20 | 606 |
04 jul 2024 | 227,75 | 228,00 | 226,05 | 227,90 | 227,90 | 360 |
03 jul 2024 | 224,60 | 225,15 | 223,85 | 224,50 | 224,50 | 540 |
02 jul 2024 | 220,55 | 223,35 | 219,30 | 222,90 | 222,90 | 348 |
01 jul 2024 | 220,75 | 221,95 | 217,05 | 219,95 | 219,95 | 804 |
28 jun 2024 | 218,85 | 224,35 | 218,00 | 222,25 | 222,25 | 548 |
27 jun 2024 | 219,65 | 223,25 | 216,90 | 216,90 | 216,90 | 1612 |
26 jun 2024 | 220,00 | 221,05 | 218,50 | 218,50 | 218,50 | 395 |
25 jun 2024 | 214,40 | 218,85 | 213,75 | 218,85 | 218,85 | 1328 |
24 jun 2024 | 220,65 | 220,65 | 215,05 | 216,45 | 216,45 | 1688 |
21 jun 2024 | 224,80 | 225,30 | 219,30 | 221,25 | 221,25 | 2238 |
20 jun 2024 | 233,70 | 234,70 | 225,15 | 227,60 | 227,60 | 1322 |
19 jun 2024 | 232,95 | 232,95 | 230,20 | 231,30 | 231,30 | 463 |
18 jun 2024 | 225,90 | 229,80 | 225,75 | 228,90 | 228,90 | 1559 |
17 jun 2024 | 222,65 | 223,70 | 221,00 | 223,20 | 223,20 | 5003 |
14 jun 2024 | 221,65 | 222,00 | 219,35 | 220,25 | 220,25 | 1660 |
13 jun 2024 | 222,15 | 222,15 | 214,70 | 219,15 | 219,15 | 1419 |
12 jun 2024 | 214,10 | 218,60 | 213,50 | 218,60 | 218,60 | 1233 |
11 jun 2024 | 212,00 | 213,05 | 211,50 | 212,25 | 212,25 | 427 |
10 jun 2024 | 206,05 | 212,20 | 205,00 | 212,00 | 212,00 | 157 |
07 jun 2024 | 204,00 | 207,05 | 203,65 | 204,65 | 204,65 | 1077 |
06 jun 2024 | 205,05 | 206,70 | 202,25 | 203,45 | 203,45 | 927 |
05 jun 2024 | 196,46 | 205,30 | 196,46 | 205,20 | 205,20 | 1393 |
04 jun 2024 | 196,66 | 197,08 | 192,98 | 193,08 | 193,08 | 518 |
03 jun 2024 | 199,50 | 200,70 | 194,92 | 194,92 | 194,92 | 924 |
31 may 2024 | 199,00 | 199,94 | 194,90 | 194,90 | 194,90 | 587 |
30 may 2024 | 201,50 | 201,95 | 200,20 | 200,50 | 200,50 | 350 |
29 may 2024 | 203,40 | 203,85 | 201,45 | 203,65 | 203,65 | 1026 |
28 may 2024 | 204,25 | 205,15 | 203,35 | 204,80 | 204,80 | 618 |
27 may 2024 | 205,85 | 205,85 | 202,40 | 202,40 | 202,40 | 285 |
24 may 2024 | 203,00 | 205,50 | 201,55 | 205,40 | 205,40 | 442 |
23 may 2024 | 205,80 | 206,85 | 203,00 | 205,35 | 205,35 | 433 |
22 may 2024 | 203,05 | 204,50 | 201,05 | 201,65 | 201,65 | 277 |
22 may 2024 | 0.4 Dividendo | |||||
21 may 2024 | 202,20 | 203,45 | 199,66 | 201,75 | 201,35 | 454 |
20 may 2024 | 195,92 | 202,40 | 195,92 | 202,40 | 202,00 | 429 |
17 may 2024 | 194,24 | 200,90 | 194,24 | 196,88 | 196,49 | 760 |
16 may 2024 | 199,00 | 201,55 | 199,00 | 199,84 | 199,44 | 718 |
15 may 2024 | 194,04 | 197,76 | 193,72 | 197,16 | 196,77 | 1286 |
14 may 2024 | 191,76 | 193,50 | 189,56 | 193,28 | 192,90 | 544 |
13 may 2024 | 195,64 | 195,64 | 190,42 | 191,40 | 191,02 | 1711 |
10 may 2024 | 192,04 | 196,70 | 191,82 | 194,86 | 194,47 | 801 |
09 may 2024 | 193,02 | 193,26 | 191,84 | 192,04 | 191,66 | 175 |
08 may 2024 | 192,76 | 193,16 | 190,46 | 191,44 | 191,06 | 989 |
07 may 2024 | 194,20 | 194,20 | 193,80 | 193,80 | 193,42 | 46 |
06 may 2024 | 190,04 | 191,98 | 188,96 | 191,92 | 191,54 | 349 |
03 may 2024 | 185,78 | 190,32 | 184,56 | 189,92 | 189,54 | 366 |
02 may 2024 | 183,16 | 185,42 | 182,14 | 183,58 | 183,22 | 1863 |
30 abr 2024 | 191,28 | 192,60 | 189,02 | 189,56 | 189,18 | 354 |
29 abr 2024 | 190,74 | 191,30 | 188,74 | 189,74 | 189,36 | 1011 |
26 abr 2024 | 185,24 | 189,72 | 184,62 | 189,60 | 189,22 | 721 |
25 abr 2024 | 181,18 | 183,96 | 180,96 | 181,90 | 181,54 | 1013 |
24 abr 2024 | 183,34 | 185,72 | 181,90 | 182,54 | 182,18 | 884 |
23 abr 2024 | 177,60 | 180,26 | 176,90 | 179,76 | 179,40 | 1055 |
22 abr 2024 | 179,46 | 180,92 | 175,86 | 176,32 | 175,97 | 1504 |
19 abr 2024 | 180,94 | 182,04 | 179,30 | 179,30 | 178,94 | 913 |
18 abr 2024 | 189,28 | 189,28 | 183,50 | 185,70 | 185,33 | 462 |
17 abr 2024 | 192,66 | 195,06 | 189,26 | 189,26 | 188,88 | 3131 |
16 abr 2024 | 192,82 | 197,48 | 192,82 | 197,08 | 196,69 | 1637 |
15 abr 2024 | 196,18 | 199,66 | 196,02 | 199,14 | 198,75 | 1049 |
12 abr 2024 | 200,20 | 201,05 | 195,16 | 195,88 | 195,49 | 1580 |
11 abr 2024 | 194,42 | 195,64 | 193,72 | 195,24 | 194,85 | 89 |
10 abr 2024 | 193,30 | 196,06 | 191,34 | 195,26 | 194,87 | 635 |
09 abr 2024 | 193,20 | 193,92 | 192,00 | 192,12 | 191,74 | 373 |
08 abr 2024 | 192,84 | 196,48 | 190,88 | 192,56 | 192,18 | 2161 |
05 abr 2024 | 187,88 | 192,36 | 187,34 | 192,36 | 191,98 | 870 |
04 abr 2024 | 192,28 | 195,62 | 191,28 | 191,60 | 191,22 | 752 |
03 abr 2024 | 190,78 | 192,94 | 189,68 | 192,36 | 191,98 | 424 |
02 abr 2024 | 194,48 | 195,26 | 189,56 | 190,22 | 189,84 | 672 |
28 mar 2024 | 192,46 | 192,54 | 188,94 | 189,80 | 189,42 | 333 |
27 mar 2024 | 191,20 | 192,46 | 188,52 | 190,44 | 190,06 | 1476 |
26 mar 2024 | 194,30 | 194,30 | 192,24 | 192,28 | 191,90 | 4355 |
25 mar 2024 | 194,28 | 194,28 | 192,00 | 193,58 | 193,20 | 454 |
22 mar 2024 | 196,12 | 196,12 | 192,80 | 193,32 | 192,94 | 1125 |
21 mar 2024 | 192,12 | 197,56 | 191,70 | 196,92 | 196,53 | 2072 |
20 mar 2024 | 183,58 | 186,48 | 183,58 | 185,06 | 184,69 | 565 |
19 mar 2024 | 183,80 | 185,00 | 181,88 | 183,82 | 183,46 | 458 |
18 mar 2024 | 183,32 | 185,84 | 183,32 | 185,08 | 184,71 | 314 |
15 mar 2024 | 184,82 | 184,82 | 182,18 | 182,94 | 182,58 | 626 |
14 mar 2024 | 184,58 | 185,22 | 183,28 | 185,22 | 184,85 | 1203 |
13 mar 2024 | 188,50 | 188,50 | 183,32 | 183,32 | 182,96 | 507 |
12 mar 2024 | 185,32 | 186,96 | 183,32 | 184,80 | 184,43 | 906 |
11 mar 2024 | 187,18 | 188,70 | 181,00 | 183,90 | 183,54 | 4566 |
08 mar 2024 | 194,08 | 195,82 | 190,90 | 191,00 | 190,62 | 1808 |
07 mar 2024 | 194,62 | 197,52 | 193,76 | 195,34 | 194,95 | 873 |
06 mar 2024 | 191,18 | 194,70 | 191,18 | 194,00 | 193,62 | 1156 |
05 mar 2024 | 191,92 | 193,72 | 189,18 | 192,58 | 192,20 | 1213 |
04 mar 2024 | 193,46 | 196,54 | 193,46 | 195,32 | 194,93 | 2827 |
01 mar 2024 | 187,44 | 192,52 | 186,60 | 192,50 | 192,12 | 763 |
29 feb 2024 | 181,46 | 184,50 | 181,46 | 183,28 | 182,92 | 1527 |
28 feb 2024 | 183,20 | 184,10 | 181,42 | 182,98 | 182,62 | 1753 |
27 feb 2024 | 187,08 | 189,10 | 186,54 | 186,56 | 186,19 | 1196 |
26 feb 2024 | 181,32 | 185,52 | 181,32 | 185,52 | 185,15 | 547 |
23 feb 2024 | 184,10 | 185,70 | 182,16 | 182,76 | 182,40 | 2098 |
22 feb 2024 | 182,16 | 185,54 | 181,40 | 185,02 | 184,65 | 1613 |
21 feb 2024 | 174,04 | 175,22 | 170,64 | 174,68 | 174,33 | 6255 |
21 feb 2024 | 0.32 Dividendo | |||||
20 feb 2024 | 185,50 | 185,50 | 173,60 | 173,60 | 172,94 | 5935 |
19 feb 2024 | 185,80 | 187,02 | 185,00 | 186,36 | 185,65 | 1625 |
16 feb 2024 | 195,98 | 198,74 | 185,04 | 188,94 | 188,22 | 5172 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |