Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 203,60 | 205,10 | 203,60 | 205,10 | 205,10 | 44 |
27 jun 2024 | 203,90 | 203,90 | 203,50 | 203,50 | 203,50 | - |
26 jun 2024 | 205,30 | 205,30 | 205,30 | 205,30 | 205,30 | 10 |
25 jun 2024 | 206,80 | 208,10 | 206,80 | 207,00 | 207,00 | 110 |
24 jun 2024 | 209,60 | 211,10 | 208,90 | 211,10 | 211,10 | 27 |
21 jun 2024 | 209,20 | 211,10 | 209,20 | 211,10 | 211,10 | 2 |
20 jun 2024 | 205,60 | 211,10 | 205,10 | 211,10 | 211,10 | 30 |
19 jun 2024 | 205,80 | 205,80 | 205,70 | 205,70 | 205,70 | 100 |
18 jun 2024 | 207,80 | 210,10 | 207,80 | 210,10 | 210,10 | 49 |
17 jun 2024 | 206,50 | 206,50 | 205,70 | 205,80 | 205,80 | 77 |
14 jun 2024 | 202,50 | 202,50 | 200,80 | 200,80 | 200,80 | 65 |
13 jun 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 206,80 | 20 |
12 jun 2024 | 206,40 | 211,00 | 206,40 | 211,00 | 211,00 | 50 |
11 jun 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | 28 |
10 jun 2024 | 206,60 | 207,30 | 206,20 | 206,20 | 206,20 | 22 |
07 jun 2024 | 208,50 | 211,10 | 208,50 | 211,10 | 211,10 | 7 |
06 jun 2024 | 208,00 | 208,10 | 207,50 | 207,70 | 207,70 | 29 |
05 jun 2024 | 207,80 | 208,60 | 207,80 | 208,60 | 208,60 | 17 |
04 jun 2024 | 204,70 | 204,70 | 201,70 | 201,70 | 201,70 | 1 |
03 jun 2024 | 207,50 | 207,50 | 205,90 | 205,90 | 205,90 | 176 |
31 may 2024 | 204,90 | 204,90 | 204,90 | 204,90 | 204,90 | - |
30 may 2024 | 205,90 | 205,90 | 205,90 | 205,90 | 205,90 | - |
29 may 2024 | 205,30 | 205,30 | 205,30 | 205,30 | 205,30 | - |
28 may 2024 | 210,40 | 210,40 | 205,90 | 205,90 | 205,90 | 360 |
27 may 2024 | 210,00 | 210,00 | 209,90 | 209,90 | 209,90 | 175 |
24 may 2024 | 208,60 | 208,60 | 208,60 | 208,60 | 208,60 | - |
23 may 2024 | 208,90 | 209,10 | 208,90 | 209,10 | 209,10 | 1 |
22 may 2024 | 207,90 | 209,40 | 207,90 | 209,40 | 209,40 | 171 |
21 may 2024 | 209,20 | 209,20 | 208,30 | 208,90 | 208,90 | 122 |
20 may 2024 | 205,20 | 205,20 | 205,20 | 205,20 | 205,20 | - |
17 may 2024 | 205,20 | 205,20 | 205,20 | 205,20 | 205,20 | 46 |
16 may 2024 | 207,30 | 207,30 | 206,90 | 206,90 | 206,90 | 110 |
15 may 2024 | 206,80 | 208,60 | 206,50 | 208,60 | 208,60 | 14 |
14 may 2024 | 206,60 | 206,60 | 204,90 | 205,60 | 205,60 | 161 |
13 may 2024 | 206,50 | 206,50 | 205,30 | 205,30 | 205,30 | 82 |
10 may 2024 | 206,10 | 206,10 | 205,90 | 205,90 | 205,90 | 27 |
09 may 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 201,70 | - |
08 may 2024 | 205,00 | 205,40 | 204,50 | 204,50 | 204,50 | 57 |
07 may 2024 | 199,65 | 200,50 | 197,45 | 197,45 | 197,45 | 19 |
06 may 2024 | 198,00 | 198,85 | 198,00 | 198,85 | 198,85 | 53 |
06 may 2024 | 3.95 Dividendo | |||||
06 may 2024 | 1.02193:1 Split de acciones | |||||
03 may 2024 | 196,98 | 197,37 | 196,98 | 197,37 | 193,42 | 31 |
02 may 2024 | 196,59 | 197,37 | 196,59 | 197,37 | 193,42 | 39 |
30 abr 2024 | 197,47 | 197,47 | 196,30 | 197,37 | 193,42 | 404 |
29 abr 2024 | 200,41 | 200,41 | 197,08 | 197,08 | 193,13 | 292 |
26 abr 2024 | 198,64 | 199,43 | 198,15 | 198,94 | 194,96 | 184 |
25 abr 2024 | 198,45 | 198,45 | 198,45 | 198,45 | 194,48 | - |
24 abr 2024 | 200,41 | 200,60 | 200,31 | 200,31 | 196,30 | 47 |
23 abr 2024 | 200,11 | 203,05 | 199,43 | 203,05 | 198,98 | 53 |
22 abr 2024 | 199,04 | 199,04 | 198,64 | 198,64 | 194,67 | 64 |
19 abr 2024 | 194,83 | 199,04 | 194,83 | 199,04 | 195,05 | 388 |
18 abr 2024 | 196,88 | 196,88 | 196,88 | 196,88 | 192,94 | - |
17 abr 2024 | 197,18 | 197,18 | 196,88 | 196,88 | 192,94 | 3 |
16 abr 2024 | 196,69 | 199,04 | 196,69 | 199,04 | 195,05 | 540 |
15 abr 2024 | 199,72 | 200,41 | 199,72 | 200,41 | 196,39 | 66 |
12 abr 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 194,57 | - |
11 abr 2024 | 198,35 | 199,72 | 198,35 | 198,84 | 194,86 | 97 |
10 abr 2024 | 199,72 | 199,72 | 195,71 | 197,18 | 193,23 | 60 |
09 abr 2024 | 199,23 | 199,33 | 199,23 | 199,33 | 195,34 | 10 |
08 abr 2024 | 199,43 | 203,93 | 199,43 | 202,56 | 198,50 | 78 |
05 abr 2024 | 197,27 | 198,94 | 196,69 | 198,94 | 194,96 | 98 |
04 abr 2024 | 200,89 | 203,24 | 200,60 | 203,24 | 199,18 | 48 |
03 abr 2024 | 204,71 | 205,49 | 203,05 | 203,05 | 198,98 | 87 |
02 abr 2024 | 206,67 | 206,67 | 203,05 | 203,05 | 198,98 | 291 |
28 mar 2024 | 206,47 | 206,47 | 205,15 | 205,15 | 201,05 | 20 |
27 mar 2024 | 206,67 | 206,67 | 205,20 | 205,20 | 201,09 | 4 |
26 mar 2024 | 205,30 | 205,30 | 205,20 | 205,20 | 201,09 | 45 |
25 mar 2024 | 204,96 | 206,08 | 204,96 | 205,15 | 201,05 | 165 |
22 mar 2024 | 205,59 | 205,59 | 204,22 | 204,22 | 200,13 | 103 |
21 mar 2024 | 206,91 | 206,91 | 204,32 | 205,15 | 201,05 | 128 |
20 mar 2024 | 206,28 | 206,42 | 205,59 | 205,59 | 201,48 | 65 |
19 mar 2024 | 202,75 | 205,30 | 202,75 | 205,30 | 201,19 | 37 |
18 mar 2024 | 203,78 | 203,78 | 202,95 | 203,05 | 198,98 | 54 |
15 mar 2024 | 204,03 | 206,57 | 204,03 | 204,76 | 200,66 | 164 |
14 mar 2024 | 202,36 | 204,12 | 202,36 | 203,78 | 199,70 | 207 |
13 mar 2024 | 202,26 | 202,26 | 201,68 | 201,68 | 197,64 | 29 |
12 mar 2024 | 200,99 | 200,99 | 200,99 | 200,99 | 196,97 | 4 |
11 mar 2024 | 199,92 | 200,36 | 199,72 | 200,36 | 196,35 | 78 |
08 mar 2024 | 200,60 | 201,58 | 200,50 | 201,04 | 197,02 | 259 |
07 mar 2024 | 197,37 | 199,62 | 197,37 | 199,23 | 195,24 | 16 |
06 mar 2024 | 196,78 | 197,37 | 195,32 | 197,37 | 193,42 | 16 |
05 mar 2024 | 198,45 | 198,84 | 197,47 | 197,47 | 193,52 | 154 |
04 mar 2024 | 193,87 | 195,22 | 193,87 | 195,22 | 191,31 | 122 |
01 mar 2024 | 192,58 | 193,22 | 192,58 | 193,20 | 189,34 | 286 |
29 feb 2024 | 195,24 | 195,24 | 192,67 | 192,67 | 188,82 | 57 |
28 feb 2024 | 194,38 | 194,46 | 193,91 | 193,91 | 190,03 | 330 |
27 feb 2024 | 189,92 | 191,54 | 189,92 | 191,54 | 187,71 | 27 |
26 feb 2024 | 190,44 | 190,50 | 190,44 | 190,50 | 186,69 | 10 |
23 feb 2024 | 188,86 | 193,52 | 188,86 | 193,52 | 189,64 | 77 |
22 feb 2024 | 187,80 | 188,23 | 187,80 | 188,23 | 184,47 | 2 |
21 feb 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 182,47 | 44 |
20 feb 2024 | 184,20 | 187,00 | 183,97 | 187,00 | 183,26 | 103 |
19 feb 2024 | 182,87 | 185,00 | 182,54 | 185,00 | 181,30 | 246 |
16 feb 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 180,42 | - |
15 feb 2024 | 182,36 | 185,45 | 182,36 | 184,10 | 180,42 | 89 |
14 feb 2024 | 186,08 | 186,67 | 186,08 | 186,67 | 182,93 | 7 |
13 feb 2024 | 185,79 | 185,79 | 184,77 | 184,77 | 181,07 | 92 |
12 feb 2024 | 184,55 | 185,92 | 184,55 | 185,92 | 182,20 | 154 |
09 feb 2024 | 184,92 | 184,92 | 184,16 | 184,16 | 180,48 | 7 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |