Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | - |
27 jun 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 206,80 | - |
26 jun 2024 | 208,60 | 208,60 | 208,60 | 208,60 | 208,60 | - |
25 jun 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 208,30 | - |
24 jun 2024 | 208,70 | 208,70 | 208,70 | 208,70 | 208,70 | - |
21 jun 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
20 jun 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | - |
19 jun 2024 | 207,10 | 207,10 | 206,20 | 206,20 | 206,20 | 60 |
18 jun 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
17 jun 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 204,00 | - |
14 jun 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | - |
13 jun 2024 | 208,40 | 208,40 | 208,40 | 208,40 | 208,40 | - |
12 jun 2024 | 206,90 | 206,90 | 206,90 | 206,90 | 206,90 | - |
11 jun 2024 | 208,10 | 208,10 | 208,10 | 208,10 | 208,10 | - |
10 jun 2024 | 207,10 | 207,10 | 207,10 | 207,10 | 207,10 | - |
07 jun 2024 | 207,40 | 207,40 | 207,40 | 207,40 | 207,40 | - |
06 jun 2024 | 208,90 | 208,90 | 208,90 | 208,90 | 208,90 | - |
05 jun 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | - |
04 jun 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | - |
03 jun 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 208,30 | - |
31 may 2024 | 204,90 | 204,90 | 204,90 | 204,90 | 204,90 | - |
30 may 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
29 may 2024 | 206,20 | 206,20 | 206,20 | 206,20 | 206,20 | - |
28 may 2024 | 210,40 | 210,40 | 210,40 | 210,40 | 210,40 | - |
27 may 2024 | 208,80 | 208,80 | 208,80 | 208,80 | 208,80 | - |
24 may 2024 | 208,40 | 208,40 | 208,40 | 208,40 | 208,40 | - |
23 may 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 209,00 | - |
22 may 2024 | 209,60 | 209,60 | 209,60 | 209,60 | 209,60 | - |
21 may 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
20 may 2024 | 210,10 | 210,10 | 210,10 | 210,10 | 210,10 | - |
17 may 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 205,50 | - |
16 may 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 208,30 | - |
15 may 2024 | 206,50 | 206,50 | 206,50 | 206,50 | 206,50 | - |
14 may 2024 | 207,10 | 207,10 | 207,10 | 207,10 | 207,10 | - |
13 may 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | - |
10 may 2024 | 205,20 | 205,20 | 205,20 | 205,20 | 205,20 | - |
09 may 2024 | 204,10 | 204,10 | 204,10 | 204,10 | 204,10 | - |
08 may 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
07 may 2024 | 198,65 | 198,65 | 198,65 | 198,65 | 198,65 | - |
06 may 2024 | 199,90 | 199,90 | 199,90 | 199,90 | 199,90 | - |
06 may 2024 | 3.95 Dividendo | |||||
06 may 2024 | 1.02193:1 Split de acciones | |||||
03 may 2024 | 197,08 | 197,08 | 197,08 | 197,08 | 193,13 | - |
02 may 2024 | 196,59 | 196,59 | 196,59 | 196,59 | 192,65 | - |
30 abr 2024 | 197,37 | 197,37 | 197,37 | 197,37 | 193,42 | - |
29 abr 2024 | 199,62 | 199,62 | 199,62 | 199,62 | 195,62 | - |
26 abr 2024 | 199,23 | 199,23 | 199,23 | 199,23 | 195,24 | - |
25 abr 2024 | 199,72 | 199,72 | 199,72 | 199,72 | 195,72 | - |
24 abr 2024 | 201,09 | 201,09 | 201,09 | 201,09 | 197,06 | - |
23 abr 2024 | 199,62 | 199,62 | 199,62 | 199,62 | 195,62 | - |
22 abr 2024 | 201,38 | 201,38 | 201,38 | 201,38 | 197,35 | - |
19 abr 2024 | 195,32 | 195,32 | 195,32 | 195,32 | 191,40 | - |
18 abr 2024 | 197,67 | 197,67 | 197,67 | 197,67 | 193,70 | - |
17 abr 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 194,57 | - |
16 abr 2024 | 196,69 | 196,69 | 196,69 | 196,69 | 192,74 | - |
15 abr 2024 | 198,74 | 198,74 | 198,74 | 198,74 | 194,76 | - |
12 abr 2024 | 200,41 | 200,41 | 200,41 | 200,41 | 196,39 | - |
11 abr 2024 | 197,27 | 197,27 | 197,27 | 197,27 | 193,32 | - |
10 abr 2024 | 200,21 | 200,21 | 200,21 | 200,21 | 196,20 | - |
09 abr 2024 | 201,09 | 201,09 | 201,09 | 201,09 | 197,06 | - |
08 abr 2024 | 200,31 | 200,31 | 200,31 | 200,31 | 196,29 | - |
05 abr 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 194,85 | - |
04 abr 2024 | 205,98 | 205,98 | 205,98 | 205,98 | 201,85 | - |
03 abr 2024 | 204,03 | 204,03 | 204,03 | 204,03 | 199,94 | - |
02 abr 2024 | 205,98 | 205,98 | 205,98 | 205,98 | 201,85 | - |
28 mar 2024 | 205,59 | 205,59 | 205,59 | 205,59 | 201,47 | - |
27 mar 2024 | 204,86 | 204,86 | 204,86 | 204,86 | 200,75 | - |
26 mar 2024 | 205,69 | 205,69 | 205,69 | 205,69 | 201,57 | - |
25 mar 2024 | 204,71 | 204,71 | 204,71 | 204,71 | 200,61 | - |
22 mar 2024 | 205,79 | 205,79 | 205,79 | 205,79 | 201,66 | - |
21 mar 2024 | 209,80 | 209,80 | 209,80 | 209,80 | 205,59 | - |
20 mar 2024 | 204,52 | 204,52 | 204,52 | 204,52 | 200,42 | - |
19 mar 2024 | 202,66 | 202,66 | 202,66 | 202,66 | 198,59 | - |
18 mar 2024 | 204,52 | 204,52 | 204,52 | 204,52 | 200,42 | - |
15 mar 2024 | 203,49 | 203,49 | 203,49 | 203,49 | 199,41 | - |
14 mar 2024 | 201,24 | 201,24 | 201,24 | 201,24 | 197,20 | - |
13 mar 2024 | 200,85 | 200,85 | 200,85 | 200,85 | 196,82 | - |
12 mar 2024 | 201,48 | 201,48 | 201,48 | 201,48 | 197,44 | - |
11 mar 2024 | 201,73 | 201,73 | 201,73 | 201,73 | 197,68 | - |
08 mar 2024 | 199,96 | 199,96 | 199,96 | 199,96 | 195,96 | - |
07 mar 2024 | 196,78 | 196,78 | 196,78 | 196,78 | 192,84 | - |
06 mar 2024 | 196,83 | 196,83 | 196,83 | 196,83 | 192,89 | - |
05 mar 2024 | 194,73 | 194,73 | 194,73 | 194,73 | 190,83 | - |
04 mar 2024 | 193,79 | 193,79 | 193,79 | 193,79 | 189,91 | - |
01 mar 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 189,52 | - |
29 feb 2024 | 192,91 | 192,91 | 192,91 | 192,91 | 189,04 | - |
28 feb 2024 | 191,70 | 191,70 | 191,70 | 191,70 | 187,85 | - |
27 feb 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 185,99 | - |
26 feb 2024 | 190,33 | 190,33 | 190,33 | 190,33 | 186,51 | 12 |
23 feb 2024 | 187,63 | 187,63 | 187,63 | 187,63 | 183,86 | - |
22 feb 2024 | 186,35 | 186,35 | 186,35 | 186,35 | 182,62 | - |
21 feb 2024 | 184,32 | 184,32 | 184,32 | 184,32 | 180,62 | - |
20 feb 2024 | 184,87 | 184,87 | 184,87 | 184,87 | 181,16 | - |
19 feb 2024 | 183,46 | 183,46 | 182,01 | 182,01 | 178,36 | 33 |
16 feb 2024 | 181,23 | 181,23 | 181,23 | 181,23 | 177,59 | - |
15 feb 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 179,76 | - |
14 feb 2024 | 184,28 | 184,28 | 184,28 | 184,28 | 180,59 | - |
13 feb 2024 | 185,96 | 185,96 | 185,96 | 185,96 | 182,23 | - |
12 feb 2024 | 185,12 | 185,12 | 185,12 | 185,12 | 181,41 | - |
09 feb 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 178,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |