Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 199,05 | 199,05 | 199,05 | 199,05 | 199,05 | 25 |
06 may 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 200,60 | - |
06 may 2024 | 3.95 Dividendo | |||||
03 may 2024 | 201,80 | 201,80 | 200,30 | 200,30 | 196,35 | 25 |
02 may 2024 | 201,90 | 201,90 | 201,90 | 201,90 | 197,92 | - |
30 abr 2024 | 201,90 | 201,90 | 201,90 | 201,90 | 197,92 | - |
29 abr 2024 | 204,10 | 204,10 | 204,10 | 204,10 | 200,08 | - |
26 abr 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 199,98 | - |
25 abr 2024 | 204,50 | 204,50 | 204,50 | 204,50 | 200,47 | - |
24 abr 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 201,35 | - |
23 abr 2024 | 204,50 | 204,50 | 204,50 | 204,50 | 200,47 | - |
22 abr 2024 | 205,80 | 205,80 | 205,80 | 205,80 | 201,74 | - |
19 abr 2024 | 202,30 | 203,80 | 202,30 | 203,80 | 199,78 | 100 |
18 abr 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 198,41 | - |
17 abr 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 198,90 | - |
16 abr 2024 | 201,30 | 201,30 | 201,30 | 201,30 | 197,33 | - |
15 abr 2024 | 203,60 | 204,50 | 203,60 | 204,50 | 200,47 | 3 |
12 abr 2024 | 204,80 | 204,80 | 204,80 | 204,80 | 200,76 | - |
11 abr 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 198,31 | - |
10 abr 2024 | 204,90 | 204,90 | 204,90 | 204,90 | 200,86 | - |
09 abr 2024 | 205,70 | 205,70 | 205,70 | 205,70 | 201,64 | - |
08 abr 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 201,06 | - |
05 abr 2024 | 203,10 | 203,10 | 203,10 | 203,10 | 199,09 | - |
04 abr 2024 | 210,50 | 210,50 | 210,50 | 210,50 | 206,35 | - |
03 abr 2024 | 209,20 | 209,40 | 209,20 | 209,40 | 205,27 | 100 |
02 abr 2024 | 211,20 | 211,20 | 211,20 | 211,20 | 207,04 | - |
28 mar 2024 | 210,15 | 210,15 | 210,15 | 210,15 | 206,01 | - |
27 mar 2024 | 209,70 | 209,70 | 209,70 | 209,70 | 205,56 | - |
26 mar 2024 | 210,10 | 210,10 | 210,10 | 210,10 | 205,96 | - |
25 mar 2024 | 209,20 | 209,20 | 209,20 | 209,20 | 205,07 | - |
22 mar 2024 | 211,00 | 211,00 | 208,85 | 208,85 | 204,73 | 12 |
21 mar 2024 | 215,35 | 215,35 | 215,35 | 215,35 | 211,10 | - |
20 mar 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 204,88 | - |
19 mar 2024 | 207,05 | 207,05 | 207,05 | 207,05 | 202,97 | - |
18 mar 2024 | 210,00 | 210,00 | 206,60 | 206,60 | 202,53 | 150 |
15 mar 2024 | 207,80 | 207,80 | 207,80 | 207,80 | 203,70 | - |
14 mar 2024 | 205,75 | 205,75 | 205,75 | 205,75 | 201,69 | - |
13 mar 2024 | 205,55 | 205,55 | 205,55 | 205,55 | 201,50 | - |
12 mar 2024 | 205,85 | 205,85 | 205,85 | 205,85 | 201,79 | - |
11 mar 2024 | 205,85 | 205,85 | 205,85 | 205,85 | 201,79 | - |
08 mar 2024 | 204,25 | 204,25 | 204,25 | 204,25 | 200,22 | - |
07 mar 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 197,23 | - |
06 mar 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 197,23 | - |
05 mar 2024 | 199,92 | 199,92 | 199,92 | 199,92 | 195,98 | - |
04 mar 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 193,70 | - |
01 mar 2024 | 197,56 | 197,56 | 197,56 | 197,56 | 193,66 | - |
29 feb 2024 | 197,40 | 197,40 | 197,40 | 197,40 | 193,51 | - |
28 feb 2024 | 195,72 | 195,72 | 195,72 | 195,72 | 191,86 | - |
27 feb 2024 | 194,08 | 194,10 | 193,84 | 193,84 | 190,02 | 55 |
26 feb 2024 | 194,12 | 194,12 | 193,46 | 193,46 | 189,64 | 2 |
23 feb 2024 | 191,98 | 194,12 | 191,98 | 194,12 | 190,29 | 400 |
22 feb 2024 | 190,36 | 191,98 | 190,36 | 191,98 | 188,19 | 3 |
21 feb 2024 | 188,76 | 188,76 | 188,76 | 188,76 | 185,04 | - |
20 feb 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 185,27 | - |
19 feb 2024 | 187,94 | 187,94 | 187,94 | 187,94 | 184,23 | - |
16 feb 2024 | 186,58 | 187,14 | 185,84 | 187,14 | 183,45 | 209 |
15 feb 2024 | 188,72 | 188,72 | 188,72 | 188,72 | 185,00 | - |
14 feb 2024 | 189,04 | 190,00 | 189,04 | 189,78 | 186,04 | 400 |
13 feb 2024 | 190,14 | 190,14 | 190,14 | 190,14 | 186,39 | - |
12 feb 2024 | 189,10 | 189,10 | 189,10 | 189,10 | 185,37 | - |
09 feb 2024 | 186,38 | 186,38 | 186,38 | 186,38 | 182,70 | - |
08 feb 2024 | 185,58 | 185,58 | 185,58 | 185,58 | 181,92 | - |
07 feb 2024 | 183,36 | 185,36 | 183,36 | 185,36 | 181,70 | 50 |
06 feb 2024 | 182,02 | 182,02 | 182,02 | 182,02 | 178,43 | - |
05 feb 2024 | 180,50 | 180,50 | 180,50 | 180,50 | 176,94 | - |
02 feb 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 179,82 | - |
01 feb 2024 | 181,30 | 181,30 | 181,30 | 181,30 | 177,72 | - |
31 ene 2024 | 182,96 | 182,96 | 182,96 | 182,96 | 179,35 | - |
30 ene 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 179,23 | - |
29 ene 2024 | 179,36 | 183,30 | 179,36 | 183,30 | 179,69 | 135 |
26 ene 2024 | 179,28 | 179,28 | 179,28 | 179,28 | 175,74 | - |
25 ene 2024 | 177,68 | 179,28 | 177,68 | 179,28 | 175,74 | 100 |
24 ene 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 175,96 | - |
23 ene 2024 | 179,52 | 179,52 | 179,52 | 179,52 | 175,98 | - |
22 ene 2024 | 179,62 | 179,62 | 179,62 | 179,62 | 176,08 | - |
19 ene 2024 | 178,90 | 178,90 | 177,34 | 177,34 | 173,84 | 42 |
18 ene 2024 | 175,54 | 175,54 | 175,54 | 175,54 | 172,08 | - |
17 ene 2024 | 175,08 | 175,08 | 175,08 | 175,08 | 171,63 | - |
16 ene 2024 | 177,38 | 177,38 | 177,38 | 177,38 | 173,88 | - |
15 ene 2024 | 185,08 | 185,08 | 180,04 | 180,08 | 176,53 | 31 |
12 ene 2024 | 184,54 | 184,54 | 184,54 | 184,54 | 180,90 | - |
11 ene 2024 | 185,38 | 185,38 | 185,38 | 185,38 | 181,72 | - |
10 ene 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 179,78 | - |
09 ene 2024 | 184,88 | 184,88 | 184,88 | 184,88 | 181,23 | - |
08 ene 2024 | 181,02 | 181,02 | 181,02 | 181,02 | 177,45 | - |
05 ene 2024 | 178,06 | 181,18 | 178,06 | 181,18 | 177,61 | 100 |
04 ene 2024 | 179,72 | 179,72 | 179,72 | 179,72 | 176,18 | - |
03 ene 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 177,82 | - |
02 ene 2024 | 182,44 | 182,44 | 182,44 | 182,44 | 178,84 | - |
29 dic 2023 | 181,86 | 181,86 | 181,66 | 181,76 | 178,18 | - |
28 dic 2023 | 181,86 | 181,86 | 181,86 | 181,86 | 178,27 | - |
27 dic 2023 | 181,86 | 181,86 | 181,86 | 181,86 | 178,27 | - |
22 dic 2023 | 180,62 | 181,40 | 180,62 | 181,40 | 177,82 | 7 |
21 dic 2023 | 180,76 | 180,76 | 180,62 | 180,62 | 177,06 | 17 |
20 dic 2023 | 183,68 | 183,68 | 183,68 | 183,68 | 180,06 | - |
19 dic 2023 | 184,34 | 184,34 | 184,34 | 184,34 | 180,70 | - |
18 dic 2023 | 185,30 | 185,30 | 185,30 | 185,30 | 181,65 | - |
15 dic 2023 | 185,30 | 185,30 | 185,30 | 185,30 | 181,65 | - |
14 dic 2023 | 186,86 | 186,86 | 186,86 | 186,86 | 183,18 | - |
13 dic 2023 | 183,22 | 185,56 | 183,22 | 185,56 | 181,90 | 16 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |