Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
27 jun 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | - |
26 jun 2024 | 207,80 | 207,80 | 207,80 | 207,80 | 207,80 | - |
25 jun 2024 | 208,00 | 208,00 | 208,00 | 208,00 | 208,00 | - |
24 jun 2024 | 208,00 | 208,00 | 208,00 | 208,00 | 208,00 | - |
21 jun 2024 | 207,90 | 207,90 | 207,90 | 207,90 | 207,90 | - |
20 jun 2024 | 205,00 | 205,00 | 205,00 | 205,00 | 205,00 | - |
19 jun 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | - |
18 jun 2024 | 208,40 | 208,40 | 207,30 | 207,30 | 207,30 | 20 |
17 jun 2024 | 202,30 | 206,00 | 202,30 | 206,00 | 206,00 | 10 |
14 jun 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 206,80 | - |
13 jun 2024 | 208,40 | 208,40 | 208,40 | 208,40 | 208,40 | - |
12 jun 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | - |
11 jun 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 207,60 | - |
10 jun 2024 | 207,70 | 208,20 | 207,70 | 208,20 | 208,20 | 30 |
07 jun 2024 | 207,60 | 208,80 | 207,60 | 208,80 | 208,80 | 10 |
06 jun 2024 | 208,70 | 208,70 | 208,70 | 208,70 | 208,70 | - |
05 jun 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,60 | - |
04 jun 2024 | 204,30 | 204,30 | 204,30 | 204,30 | 204,30 | - |
03 jun 2024 | 208,40 | 208,40 | 208,40 | 208,40 | 208,40 | - |
31 may 2024 | 205,00 | 205,00 | 205,00 | 205,00 | 205,00 | - |
30 may 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 202,30 | - |
29 may 2024 | 205,70 | 205,70 | 205,00 | 205,00 | 205,00 | 6 |
28 may 2024 | 209,20 | 209,20 | 209,20 | 209,20 | 209,20 | - |
27 may 2024 | 208,00 | 208,00 | 208,00 | 208,00 | 208,00 | - |
24 may 2024 | 208,60 | 208,60 | 208,60 | 208,60 | 208,60 | - |
23 may 2024 | 208,70 | 209,80 | 208,70 | 209,80 | 209,80 | 143 |
22 may 2024 | 209,50 | 209,50 | 209,50 | 209,50 | 209,50 | - |
21 may 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
20 may 2024 | 209,50 | 209,50 | 209,50 | 209,50 | 209,50 | - |
17 may 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 205,50 | - |
16 may 2024 | 207,90 | 207,90 | 207,90 | 207,90 | 207,90 | - |
15 may 2024 | 206,00 | 206,00 | 206,00 | 206,00 | 206,00 | - |
14 may 2024 | 206,90 | 206,90 | 206,90 | 206,90 | 206,90 | - |
13 may 2024 | 205,90 | 205,90 | 205,30 | 205,30 | 205,30 | 100 |
10 may 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | - |
09 may 2024 | 203,10 | 203,10 | 203,10 | 203,10 | 203,10 | - |
08 may 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 203,90 | - |
07 may 2024 | 199,30 | 199,30 | 199,30 | 199,30 | 199,30 | - |
06 may 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 201,10 | - |
06 may 2024 | 3.95 Dividendo | |||||
06 may 2024 | 1.02193:1 Split de acciones | |||||
03 may 2024 | 196,69 | 196,69 | 196,69 | 196,69 | 192,74 | - |
02 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 193,02 | - |
30 abr 2024 | 196,88 | 196,88 | 196,88 | 196,88 | 192,93 | - |
29 abr 2024 | 200,41 | 200,41 | 200,41 | 200,41 | 196,38 | 9 |
26 abr 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 194,27 | - |
25 abr 2024 | 199,23 | 199,23 | 199,23 | 199,23 | 195,23 | - |
24 abr 2024 | 200,99 | 200,99 | 200,99 | 200,99 | 196,96 | - |
23 abr 2024 | 199,72 | 199,72 | 199,72 | 199,72 | 195,71 | - |
22 abr 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 196,76 | - |
19 abr 2024 | 195,90 | 195,90 | 195,90 | 195,90 | 191,97 | - |
18 abr 2024 | 197,37 | 197,37 | 197,37 | 197,37 | 193,41 | - |
17 abr 2024 | 198,06 | 198,06 | 198,06 | 198,06 | 194,08 | - |
16 abr 2024 | 198,55 | 198,55 | 197,27 | 197,27 | 193,31 | 26 |
15 abr 2024 | 198,94 | 198,94 | 198,64 | 198,64 | 194,65 | 14 |
12 abr 2024 | 199,62 | 199,62 | 199,62 | 199,62 | 195,61 | - |
11 abr 2024 | 197,08 | 197,08 | 197,08 | 197,08 | 193,12 | - |
10 abr 2024 | 200,01 | 200,01 | 200,01 | 200,01 | 196,00 | - |
09 abr 2024 | 201,58 | 201,58 | 198,55 | 198,55 | 194,56 | 117 |
08 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,57 | - |
05 abr 2024 | 200,31 | 200,31 | 197,67 | 197,67 | 193,70 | 25 |
04 abr 2024 | 205,69 | 205,69 | 200,11 | 200,11 | 196,09 | 26 |
03 abr 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 199,07 | - |
02 abr 2024 | 204,81 | 204,81 | 203,54 | 203,54 | 199,45 | 51 |
28 mar 2024 | 205,44 | 205,44 | 205,44 | 205,44 | 201,32 | - |
27 mar 2024 | 204,42 | 206,03 | 204,42 | 206,03 | 201,89 | 7 |
26 mar 2024 | 203,73 | 203,73 | 203,73 | 203,73 | 199,64 | - |
25 mar 2024 | 204,17 | 204,17 | 204,17 | 204,17 | 200,07 | - |
22 mar 2024 | 206,28 | 206,28 | 206,28 | 206,28 | 202,13 | - |
21 mar 2024 | 209,90 | 209,90 | 209,90 | 209,90 | 205,68 | - |
20 mar 2024 | 204,47 | 204,47 | 204,47 | 204,47 | 200,36 | - |
19 mar 2024 | 201,82 | 201,82 | 201,82 | 201,82 | 197,77 | - |
18 mar 2024 | 204,71 | 204,71 | 204,71 | 204,71 | 200,60 | - |
15 mar 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 198,83 | - |
14 mar 2024 | 200,94 | 200,94 | 200,94 | 200,94 | 196,91 | - |
13 mar 2024 | 199,82 | 204,76 | 199,82 | 204,76 | 200,65 | 25 |
12 mar 2024 | 201,33 | 201,33 | 199,38 | 200,60 | 196,57 | 378 |
11 mar 2024 | 201,43 | 202,02 | 201,43 | 202,02 | 197,96 | 5 |
08 mar 2024 | 199,82 | 200,01 | 199,82 | 200,01 | 196,00 | 255 |
07 mar 2024 | 196,83 | 196,83 | 196,83 | 196,83 | 192,88 | - |
06 mar 2024 | 196,64 | 196,64 | 196,64 | 196,64 | 192,69 | - |
05 mar 2024 | 194,46 | 195,41 | 194,46 | 195,41 | 191,49 | 51 |
04 mar 2024 | 193,54 | 195,08 | 193,54 | 195,08 | 191,16 | 51 |
01 mar 2024 | 193,46 | 193,46 | 193,46 | 193,46 | 189,57 | - |
29 feb 2024 | 192,52 | 192,52 | 192,52 | 192,52 | 188,65 | - |
28 feb 2024 | 191,11 | 193,24 | 191,11 | 193,24 | 189,36 | 7 |
27 feb 2024 | 189,64 | 189,64 | 189,64 | 189,64 | 185,83 | - |
26 feb 2024 | 189,54 | 190,19 | 189,54 | 190,19 | 186,37 | 5 |
23 feb 2024 | 187,57 | 190,84 | 187,57 | 190,84 | 187,00 | - |
22 feb 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 183,05 | - |
21 feb 2024 | 184,04 | 184,04 | 184,04 | 184,04 | 180,35 | - |
20 feb 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 180,65 | - |
19 feb 2024 | 182,97 | 183,26 | 182,97 | 183,26 | 179,58 | 61 |
16 feb 2024 | 182,20 | 182,20 | 181,87 | 181,87 | 178,22 | 204 |
15 feb 2024 | 181,99 | 187,66 | 181,99 | 183,77 | 180,08 | 177 |
14 feb 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 180,25 | - |
13 feb 2024 | 186,47 | 186,47 | 186,47 | 186,47 | 182,73 | - |
12 feb 2024 | 185,04 | 185,04 | 185,04 | 185,04 | 181,33 | - |
09 feb 2024 | 182,26 | 182,26 | 182,26 | 182,26 | 178,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |