Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | 5 |
02 jul 2024 | 181,00 | 181,90 | 181,00 | 181,90 | 181,90 | - |
01 jul 2024 | 187,35 | 187,35 | 182,35 | 182,35 | 182,35 | - |
28 jun 2024 | 186,55 | 187,10 | 186,20 | 186,20 | 186,20 | - |
27 jun 2024 | 185,00 | 185,20 | 184,95 | 185,20 | 185,20 | - |
26 jun 2024 | 186,50 | 187,50 | 186,50 | 186,95 | 186,95 | - |
25 jun 2024 | 189,35 | 190,00 | 186,45 | 186,45 | 186,45 | - |
24 jun 2024 | 188,20 | 191,35 | 187,35 | 191,35 | 191,35 | - |
21 jun 2024 | 188,50 | 188,60 | 188,05 | 188,40 | 188,40 | - |
20 jun 2024 | 190,00 | 190,00 | 188,65 | 189,10 | 189,10 | - |
19 jun 2024 | 187,10 | 187,30 | 187,10 | 187,10 | 187,10 | - |
18 jun 2024 | 185,40 | 186,40 | 185,05 | 186,40 | 186,40 | - |
17 jun 2024 | 182,25 | 185,70 | 182,25 | 185,70 | 185,70 | - |
14 jun 2024 | 188,20 | 188,35 | 182,15 | 184,45 | 184,45 | - |
13 jun 2024 | 190,30 | 190,80 | 187,05 | 187,20 | 187,20 | - |
12 jun 2024 | 188,55 | 191,30 | 188,45 | 190,00 | 190,00 | - |
11 jun 2024 | 187,00 | 188,15 | 187,00 | 188,15 | 188,15 | - |
10 jun 2024 | 187,00 | 187,45 | 187,00 | 187,45 | 187,45 | - |
07 jun 2024 | 186,00 | 187,90 | 186,00 | 187,15 | 187,15 | - |
06 jun 2024 | 189,25 | 189,45 | 187,00 | 187,00 | 187,00 | - |
05 jun 2024 | 188,55 | 189,55 | 188,30 | 189,55 | 189,55 | - |
04 jun 2024 | 187,40 | 188,60 | 187,05 | 188,40 | 188,40 | - |
03 jun 2024 | 191,35 | 193,00 | 187,90 | 187,90 | 187,90 | - |
31 may 2024 | 187,75 | 189,40 | 187,75 | 189,40 | 189,40 | - |
30 may 2024 | 189,30 | 189,85 | 188,50 | 188,50 | 188,50 | - |
29 may 2024 | 192,55 | 192,55 | 191,60 | 191,60 | 191,60 | - |
28 may 2024 | 196,45 | 197,50 | 195,15 | 195,15 | 195,15 | - |
27 may 2024 | 196,35 | 197,10 | 196,35 | 197,10 | 197,10 | - |
24 may 2024 | 198,00 | 198,00 | 196,65 | 196,65 | 196,65 | - |
23 may 2024 | 201,50 | 201,50 | 198,05 | 199,05 | 199,05 | - |
22 may 2024 | 198,55 | 200,70 | 198,55 | 200,70 | 200,70 | - |
21 may 2024 | 201,40 | 201,40 | 199,05 | 199,05 | 199,05 | - |
20 may 2024 | 204,00 | 204,10 | 202,90 | 202,90 | 202,90 | - |
17 may 2024 | 203,30 | 204,80 | 203,10 | 203,50 | 203,50 | - |
16 may 2024 | 203,90 | 204,30 | 203,20 | 203,30 | 203,30 | - |
16 may 2024 | 0.69 Dividendo | |||||
15 may 2024 | 205,90 | 206,00 | 205,40 | 205,40 | 204,71 | - |
14 may 2024 | 207,20 | 208,10 | 206,00 | 206,00 | 205,31 | - |
13 may 2024 | 209,00 | 209,10 | 207,60 | 207,60 | 206,90 | - |
10 may 2024 | 205,80 | 208,20 | 205,60 | 208,20 | 207,50 | - |
09 may 2024 | 204,60 | 206,00 | 204,50 | 205,20 | 204,51 | - |
08 may 2024 | 204,90 | 205,90 | 204,70 | 205,90 | 205,21 | - |
07 may 2024 | 204,80 | 205,80 | 204,50 | 205,80 | 205,11 | - |
06 may 2024 | 203,20 | 205,30 | 203,20 | 205,30 | 204,61 | - |
03 may 2024 | 205,10 | 205,20 | 203,50 | 203,60 | 202,92 | - |
02 may 2024 | 207,90 | 208,00 | 205,10 | 205,10 | 204,41 | - |
30 abr 2024 | 207,60 | 208,70 | 206,50 | 206,50 | 205,81 | - |
29 abr 2024 | 206,00 | 206,70 | 204,90 | 206,70 | 206,01 | - |
26 abr 2024 | 208,80 | 208,80 | 206,90 | 206,90 | 206,20 | - |
25 abr 2024 | 205,50 | 208,20 | 205,50 | 208,20 | 207,50 | - |
24 abr 2024 | 217,00 | 217,10 | 208,70 | 209,20 | 208,50 | - |
23 abr 2024 | 213,90 | 217,10 | 213,50 | 216,70 | 215,97 | - |
22 abr 2024 | 213,50 | 215,40 | 213,50 | 215,40 | 214,68 | - |
19 abr 2024 | 210,00 | 212,00 | 210,00 | 211,90 | 211,19 | - |
18 abr 2024 | 211,80 | 212,70 | 211,60 | 211,90 | 211,19 | - |
17 abr 2024 | 213,80 | 215,00 | 212,50 | 212,50 | 211,79 | - |
16 abr 2024 | 215,20 | 215,30 | 214,40 | 215,30 | 214,58 | - |
15 abr 2024 | 217,60 | 218,10 | 215,20 | 215,20 | 214,48 | - |
12 abr 2024 | 219,00 | 220,30 | 217,10 | 217,10 | 216,37 | - |
11 abr 2024 | 218,40 | 220,00 | 218,20 | 220,00 | 219,26 | - |
10 abr 2024 | 220,90 | 221,10 | 220,50 | 220,50 | 219,76 | - |
09 abr 2024 | 218,50 | 220,10 | 218,10 | 220,10 | 219,36 | - |
08 abr 2024 | 219,20 | 220,70 | 219,20 | 219,70 | 218,96 | - |
05 abr 2024 | 217,70 | 220,10 | 217,60 | 219,80 | 219,06 | - |
04 abr 2024 | 219,70 | 221,20 | 219,20 | 220,40 | 219,66 | - |
03 abr 2024 | 219,90 | 221,00 | 219,90 | 220,20 | 219,46 | - |
02 abr 2024 | 224,00 | 224,00 | 220,70 | 220,70 | 219,96 | - |
28 mar 2024 | 223,80 | 225,30 | 223,80 | 225,30 | 224,54 | - |
27 mar 2024 | 221,60 | 224,90 | 221,60 | 224,20 | 223,45 | - |
26 mar 2024 | 221,50 | 223,50 | 221,50 | 223,50 | 222,75 | - |
25 mar 2024 | 223,00 | 223,70 | 222,10 | 223,10 | 222,35 | - |
22 mar 2024 | 224,40 | 225,00 | 224,40 | 224,70 | 223,95 | - |
21 mar 2024 | 219,00 | 224,90 | 218,80 | 224,90 | 224,14 | - |
20 mar 2024 | 218,70 | 221,60 | 218,60 | 219,70 | 218,96 | - |
19 mar 2024 | 218,80 | 221,10 | 218,60 | 220,40 | 219,66 | - |
18 mar 2024 | 218,60 | 221,30 | 218,40 | 221,30 | 220,56 | - |
15 mar 2024 | 219,00 | 220,50 | 219,00 | 220,50 | 219,76 | - |
14 mar 2024 | 218,40 | 219,80 | 218,40 | 219,80 | 219,06 | - |
13 mar 2024 | 218,20 | 218,70 | 217,60 | 218,70 | 217,97 | - |
12 mar 2024 | 217,10 | 218,70 | 216,80 | 218,70 | 217,97 | - |
11 mar 2024 | 216,30 | 216,50 | 215,60 | 216,50 | 215,77 | - |
08 mar 2024 | 216,20 | 217,50 | 216,20 | 217,40 | 216,67 | - |
07 mar 2024 | 214,70 | 218,50 | 214,70 | 217,10 | 216,37 | - |
06 mar 2024 | 215,50 | 216,60 | 215,50 | 216,60 | 215,87 | - |
05 mar 2024 | 216,40 | 218,10 | 216,00 | 217,20 | 216,47 | - |
04 mar 2024 | 219,30 | 219,60 | 218,30 | 219,50 | 218,76 | - |
01 mar 2024 | 217,30 | 220,00 | 216,50 | 220,00 | 219,26 | - |
29 feb 2024 | 216,40 | 217,60 | 215,80 | 217,60 | 216,87 | - |
28 feb 2024 | 216,00 | 218,10 | 215,80 | 218,10 | 217,37 | - |
27 feb 2024 | 215,30 | 217,70 | 215,30 | 215,60 | 214,88 | - |
26 feb 2024 | 216,70 | 216,80 | 216,70 | 216,80 | 216,07 | - |
23 feb 2024 | 215,40 | 218,00 | 215,20 | 217,10 | 216,37 | 5 |
22 feb 2024 | 217,20 | 217,50 | 215,10 | 215,10 | 214,38 | - |
21 feb 2024 | 211,00 | 215,70 | 210,60 | 215,30 | 214,58 | - |
20 feb 2024 | 208,90 | 210,10 | 208,00 | 210,10 | 209,39 | - |
19 feb 2024 | 209,80 | 210,20 | 209,50 | 209,70 | 209,00 | - |
16 feb 2024 | 210,20 | 212,20 | 210,20 | 211,70 | 210,99 | - |
15 feb 2024 | 210,30 | 210,30 | 209,10 | 209,80 | 209,10 | - |
14 feb 2024 | 208,00 | 209,00 | 208,00 | 208,40 | 207,70 | - |
13 feb 2024 | 209,00 | 209,00 | 208,00 | 208,30 | 207,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |