Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 223,10 | 223,10 | 223,10 | 223,10 | 223,10 | - |
13 jun 2024 | 217,95 | 217,95 | 217,95 | 217,95 | 217,95 | - |
12 jun 2024 | 216,05 | 216,05 | 216,05 | 216,05 | 216,05 | - |
11 jun 2024 | 215,20 | 215,20 | 215,20 | 215,20 | 215,20 | - |
10 jun 2024 | 214,00 | 214,00 | 214,00 | 214,00 | 214,00 | - |
07 jun 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
06 jun 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
05 jun 2024 | 211,70 | 211,70 | 211,70 | 211,70 | 211,70 | - |
04 jun 2024 | 210,05 | 210,05 | 210,05 | 210,05 | 210,05 | - |
03 jun 2024 | 213,05 | 213,05 | 213,05 | 213,05 | 213,05 | - |
31 may 2024 | 210,75 | 210,75 | 210,75 | 210,75 | 210,75 | - |
30 may 2024 | 210,65 | 210,65 | 210,65 | 210,65 | 210,65 | - |
29 may 2024 | 215,75 | 215,75 | 215,75 | 215,75 | 215,75 | - |
28 may 2024 | 217,25 | 217,25 | 217,25 | 217,25 | 217,25 | - |
27 may 2024 | 217,25 | 217,25 | 217,25 | 217,25 | 217,25 | - |
24 may 2024 | 215,50 | 215,50 | 215,50 | 215,50 | 215,50 | - |
23 may 2024 | 218,60 | 218,60 | 218,60 | 218,60 | 218,60 | - |
23 may 2024 | 0.63 Dividendo | |||||
22 may 2024 | 220,10 | 220,10 | 220,10 | 220,10 | 219,47 | - |
21 may 2024 | 220,10 | 220,10 | 220,10 | 220,10 | 219,47 | - |
20 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
17 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
16 may 2024 | 217,75 | 217,75 | 217,75 | 217,75 | 217,13 | - |
15 may 2024 | 218,85 | 218,85 | 218,85 | 218,85 | 218,22 | - |
14 may 2024 | 221,05 | 221,05 | 221,05 | 221,05 | 220,42 | - |
13 may 2024 | 222,55 | 222,55 | 222,55 | 222,55 | 221,91 | - |
10 may 2024 | 220,40 | 220,40 | 220,40 | 220,40 | 219,77 | - |
09 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
08 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
07 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
06 may 2024 | 219,00 | 219,00 | 219,00 | 219,00 | 218,37 | - |
03 may 2024 | 219,95 | 219,95 | 219,95 | 219,95 | 219,32 | - |
02 may 2024 | 219,75 | 219,75 | 219,05 | 219,05 | 218,42 | 45 |
30 abr 2024 | 225,40 | 225,40 | 225,40 | 225,40 | 224,75 | - |
29 abr 2024 | 226,00 | 226,00 | 226,00 | 226,00 | 225,35 | - |
26 abr 2024 | 226,85 | 226,85 | 226,85 | 226,85 | 226,20 | - |
25 abr 2024 | 227,45 | 227,45 | 227,45 | 227,45 | 226,80 | - |
24 abr 2024 | 223,10 | 223,10 | 223,10 | 223,10 | 222,46 | - |
23 abr 2024 | 221,95 | 221,95 | 221,95 | 221,95 | 221,31 | - |
22 abr 2024 | 221,40 | 221,40 | 221,40 | 221,40 | 220,77 | - |
19 abr 2024 | 221,40 | 221,40 | 221,40 | 221,40 | 220,77 | - |
18 abr 2024 | 224,45 | 224,45 | 224,45 | 224,45 | 223,81 | - |
17 abr 2024 | 232,30 | 232,30 | 232,30 | 232,30 | 231,64 | - |
16 abr 2024 | 234,50 | 234,50 | 234,50 | 234,50 | 233,83 | - |
15 abr 2024 | 237,45 | 237,45 | 237,45 | 237,45 | 236,77 | - |
12 abr 2024 | 240,55 | 240,55 | 240,55 | 240,55 | 239,86 | - |
11 abr 2024 | 236,05 | 236,05 | 236,05 | 236,05 | 235,37 | - |
10 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
09 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
08 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
05 abr 2024 | 230,55 | 230,55 | 230,55 | 230,55 | 229,89 | - |
04 abr 2024 | 230,55 | 230,55 | 230,55 | 230,55 | 229,89 | - |
03 abr 2024 | 229,75 | 229,75 | 229,75 | 229,75 | 229,09 | - |
02 abr 2024 | 233,50 | 233,50 | 233,50 | 233,50 | 232,83 | - |
28 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
27 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
26 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
25 mar 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,03 | - |
22 mar 2024 | 234,55 | 234,55 | 234,55 | 234,55 | 233,88 | - |
21 mar 2024 | 231,65 | 231,65 | 231,65 | 231,65 | 230,99 | - |
20 mar 2024 | 228,90 | 228,90 | 228,90 | 228,90 | 228,24 | - |
19 mar 2024 | 227,85 | 227,85 | 227,85 | 227,85 | 227,20 | - |
18 mar 2024 | 224,95 | 224,95 | 224,95 | 224,95 | 224,31 | - |
15 mar 2024 | 229,00 | 229,00 | 229,00 | 229,00 | 228,34 | - |
14 mar 2024 | 229,55 | 229,55 | 229,55 | 229,55 | 228,89 | - |
13 mar 2024 | 228,55 | 228,55 | 228,55 | 228,55 | 227,90 | - |
12 mar 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,00 | - |
11 mar 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,00 | - |
08 mar 2024 | 226,30 | 226,30 | 226,30 | 226,30 | 225,65 | - |
07 mar 2024 | 227,15 | 227,15 | 227,15 | 227,15 | 226,50 | - |
06 mar 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,05 | - |
05 mar 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,05 | - |
04 mar 2024 | 230,70 | 230,70 | 230,70 | 230,70 | 230,04 | - |
01 mar 2024 | 230,70 | 230,70 | 230,70 | 230,70 | 230,04 | - |
29 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
28 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
27 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
26 feb 2024 | 231,20 | 231,20 | 231,20 | 231,20 | 230,54 | - |
23 feb 2024 | 228,60 | 228,60 | 228,60 | 228,60 | 227,95 | - |
22 feb 2024 | 221,35 | 221,35 | 221,35 | 221,35 | 220,72 | - |
21 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,81 | - |
21 feb 2024 | 0.52 Dividendo | |||||
20 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,29 | - |
19 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,29 | - |
16 feb 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 221,20 | - |
15 feb 2024 | 219,40 | 219,55 | 219,40 | 219,55 | 218,41 | 23 |
14 feb 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,26 | - |
13 feb 2024 | 230,15 | 230,15 | 219,40 | 219,40 | 218,26 | 44 |
12 feb 2024 | 228,50 | 230,15 | 228,50 | 230,15 | 228,96 | 2 |
09 feb 2024 | 230,55 | 230,55 | 228,00 | 228,00 | 226,82 | 22 |
08 feb 2024 | 229,20 | 229,20 | 229,20 | 229,20 | 228,01 | - |
07 feb 2024 | 226,75 | 226,75 | 226,75 | 226,75 | 225,57 | - |
06 feb 2024 | 226,25 | 226,25 | 226,25 | 226,25 | 225,08 | - |
05 feb 2024 | 226,05 | 226,05 | 226,05 | 226,05 | 224,88 | - |
02 feb 2024 | 222,95 | 222,95 | 222,95 | 222,95 | 221,79 | - |
01 feb 2024 | 222,95 | 222,95 | 222,95 | 222,95 | 221,79 | - |
31 ene 2024 | 224,10 | 224,10 | 224,10 | 224,10 | 222,94 | - |
30 ene 2024 | 222,65 | 222,65 | 222,65 | 222,65 | 221,50 | - |
29 ene 2024 | 222,30 | 222,30 | 222,30 | 222,30 | 221,15 | - |
26 ene 2024 | 222,30 | 222,30 | 222,30 | 222,30 | 221,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |