Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | 90 |
16 may 2024 | 194,51 | 196,66 | 194,51 | 196,50 | 196,50 | 400 |
15 may 2024 | 194,71 | 197,44 | 193,40 | 195,72 | 195,72 | 100 |
15 may 2024 | 4.112 Dividendo | |||||
14 may 2024 | 195,23 | 195,23 | 195,23 | 195,23 | 191,12 | 100 |
13 may 2024 | 198,90 | 198,90 | 194,70 | 194,70 | 190,60 | 200 |
10 may 2024 | 201,88 | 201,88 | 201,88 | 201,88 | 197,63 | 400 |
09 may 2024 | 205,11 | 205,11 | 205,11 | 205,11 | 200,79 | 100 |
08 may 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 195,98 | 100 |
07 may 2024 | 199,50 | 199,50 | 197,24 | 197,24 | 193,09 | 100 |
06 may 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 193,83 | - |
03 may 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 193,83 | 100 |
02 may 2024 | 192,85 | 199,94 | 192,85 | 199,94 | 195,73 | 100 |
01 may 2024 | 188,80 | 189,75 | 188,80 | 189,75 | 185,75 | 100 |
30 abr 2024 | 197,26 | 197,26 | 188,95 | 188,95 | 184,97 | 100 |
29 abr 2024 | 197,04 | 197,04 | 197,04 | 197,04 | 192,89 | 100 |
26 abr 2024 | 197,91 | 197,91 | 197,91 | 197,91 | 193,74 | 100 |
25 abr 2024 | 195,96 | 195,96 | 195,96 | 195,96 | 191,83 | 100 |
24 abr 2024 | 196,72 | 196,72 | 190,18 | 190,18 | 186,17 | 100 |
23 abr 2024 | 200,43 | 200,43 | 200,43 | 200,43 | 196,21 | 100 |
22 abr 2024 | 203,74 | 203,74 | 196,60 | 196,60 | 192,46 | 200 |
19 abr 2024 | 199,10 | 199,10 | 198,05 | 198,05 | 193,88 | 100 |
18 abr 2024 | 199,50 | 199,50 | 199,50 | 199,50 | 195,30 | 200 |
17 abr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 190,16 | - |
16 abr 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 190,16 | 100 |
15 abr 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 199,02 | - |
12 abr 2024 | 204,50 | 204,50 | 204,50 | 204,50 | 200,19 | 100 |
11 abr 2024 | 203,75 | 203,75 | 202,14 | 203,27 | 198,99 | 100 |
10 abr 2024 | 201,88 | 201,88 | 201,88 | 201,88 | 197,63 | 800 |
09 abr 2024 | 203,50 | 203,50 | 201,00 | 201,88 | 197,63 | 100 |
08 abr 2024 | 200,63 | 200,63 | 200,63 | 200,63 | 196,40 | 100 |
05 abr 2024 | 201,50 | 203,84 | 198,81 | 201,55 | 197,30 | 100 |
04 abr 2024 | 201,05 | 201,70 | 201,05 | 201,70 | 197,45 | 200 |
03 abr 2024 | 199,55 | 200,47 | 199,25 | 199,25 | 195,05 | 100 |
02 abr 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 196,96 | 100 |
01 abr 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 198,72 | - |
28 mar 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 198,72 | 900 |
27 mar 2024 | 203,30 | 205,50 | 203,00 | 205,50 | 201,17 | 2300 |
26 mar 2024 | 205,50 | 205,50 | 204,00 | 204,00 | 199,70 | 200 |
25 mar 2024 | 200,50 | 201,75 | 200,50 | 201,75 | 197,50 | 100 |
22 mar 2024 | 200,50 | 200,71 | 199,98 | 200,71 | 196,48 | 100 |
21 mar 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 196,28 | 100 |
20 mar 2024 | 200,50 | 202,33 | 195,74 | 199,87 | 195,66 | 200 |
19 mar 2024 | 201,46 | 201,46 | 201,25 | 201,25 | 197,01 | 100 |
18 mar 2024 | 200,70 | 201,42 | 200,57 | 200,57 | 196,35 | 100 |
15 mar 2024 | 201,88 | 201,88 | 197,90 | 201,00 | 196,77 | 3800 |
14 mar 2024 | 200,25 | 204,00 | 200,25 | 203,00 | 198,72 | 2500 |
13 mar 2024 | 204,16 | 204,16 | 202,78 | 202,78 | 198,51 | 10.300 |
12 mar 2024 | 207,75 | 207,75 | 207,75 | 207,75 | 203,37 | 3400 |
11 mar 2024 | 205,03 | 207,25 | 204,86 | 207,25 | 202,88 | 24.700 |
08 mar 2024 | 207,75 | 207,75 | 205,00 | 205,00 | 200,68 | 800 |
07 mar 2024 | 209,84 | 210,94 | 209,00 | 210,75 | 206,31 | 600 |
06 mar 2024 | 207,00 | 207,75 | 206,75 | 207,75 | 203,37 | 100 |
05 mar 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 204,11 | 100 |
04 mar 2024 | 209,25 | 209,25 | 209,25 | 209,25 | 204,84 | - |
01 mar 2024 | 208,95 | 210,75 | 208,95 | 210,75 | 206,31 | 100 |
29 feb 2024 | 209,99 | 211,20 | 208,75 | 208,75 | 204,35 | 100 |
28 feb 2024 | 209,29 | 209,29 | 208,00 | 208,75 | 204,35 | 400 |
27 feb 2024 | 208,58 | 208,58 | 208,58 | 208,58 | 204,19 | 100 |
26 feb 2024 | 208,63 | 208,80 | 208,63 | 208,80 | 204,40 | 500 |
23 feb 2024 | 205,50 | 209,06 | 205,50 | 209,06 | 204,66 | 100 |
22 feb 2024 | 204,21 | 204,21 | 204,21 | 204,21 | 199,91 | 100 |
21 feb 2024 | 201,80 | 201,80 | 198,96 | 201,24 | 197,00 | 600 |
20 feb 2024 | 203,18 | 205,10 | 201,50 | 202,00 | 197,75 | 200 |
16 feb 2024 | 200,01 | 200,50 | 200,01 | 200,50 | 196,28 | 700 |
15 feb 2024 | 199,91 | 199,93 | 199,91 | 199,93 | 195,72 | 100 |
14 feb 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 193,34 | 100 |
13 feb 2024 | 199,20 | 199,20 | 199,20 | 199,20 | 195,00 | 100 |
12 feb 2024 | 202,68 | 202,68 | 199,05 | 200,00 | 195,79 | 200 |
09 feb 2024 | 200,75 | 200,77 | 200,69 | 200,69 | 196,46 | 600 |
08 feb 2024 | 200,05 | 202,67 | 200,05 | 202,67 | 198,40 | 100 |
07 feb 2024 | 202,12 | 202,12 | 202,12 | 202,12 | 197,86 | 100 |
06 feb 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 193,83 | 100 |
05 feb 2024 | 199,51 | 199,51 | 199,51 | 199,51 | 195,31 | 100 |
02 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 198,04 | - |
01 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 198,04 | 100 |
31 ene 2024 | 200,50 | 200,50 | 199,00 | 199,00 | 194,81 | 100 |
30 ene 2024 | 197,78 | 200,25 | 197,75 | 200,25 | 196,03 | 1200 |
29 ene 2024 | 198,11 | 198,11 | 198,00 | 198,00 | 193,83 | 100 |
26 ene 2024 | 199,00 | 199,00 | 196,00 | 196,00 | 191,87 | 100 |
25 ene 2024 | 200,00 | 201,00 | 200,00 | 201,00 | 196,77 | 300 |
24 ene 2024 | 204,00 | 204,00 | 202,31 | 202,31 | 198,05 | 100 |
23 ene 2024 | 202,00 | 202,00 | 202,00 | 202,00 | 197,75 | 100 |
22 ene 2024 | 203,25 | 205,00 | 203,25 | 205,00 | 200,68 | 100 |
19 ene 2024 | 205,90 | 205,90 | 204,50 | 204,50 | 200,19 | 300 |
18 ene 2024 | 206,81 | 206,81 | 206,81 | 206,81 | 202,45 | 100 |
17 ene 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 200,78 | 200 |
16 ene 2024 | 202,93 | 203,00 | 201,00 | 203,00 | 198,72 | 300 |
12 ene 2024 | 204,57 | 206,88 | 202,00 | 204,78 | 200,47 | 100 |
11 ene 2024 | 199,05 | 202,50 | 199,05 | 202,50 | 198,23 | 200 |
10 ene 2024 | 201,75 | 206,48 | 201,75 | 206,48 | 202,13 | 200 |
09 ene 2024 | 201,26 | 206,22 | 200,25 | 203,16 | 198,88 | 600 |
08 ene 2024 | 205,85 | 205,85 | 201,75 | 201,75 | 197,50 | 100 |
05 ene 2024 | 206,55 | 206,55 | 203,65 | 204,00 | 199,70 | 300 |
04 ene 2024 | 202,49 | 202,49 | 201,50 | 201,50 | 197,26 | 200 |
03 ene 2024 | 199,22 | 200,95 | 199,22 | 200,95 | 196,72 | 100 |
02 ene 2024 | 201,00 | 202,00 | 199,50 | 202,00 | 197,75 | 400 |
29 dic 2023 | 205,23 | 205,23 | 205,23 | 205,23 | 200,91 | - |
28 dic 2023 | 205,23 | 205,23 | 205,23 | 205,23 | 200,91 | - |
27 dic 2023 | 205,23 | 205,23 | 205,23 | 205,23 | 200,91 | 700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |