Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 240,00 | 240,00 | 240,00 | 240,00 | 240,00 | 20 |
25 jun 2024 | 242,35 | 242,75 | 238,60 | 238,60 | 238,60 | 20 |
24 jun 2024 | 242,70 | 242,70 | 240,45 | 240,45 | 240,45 | - |
21 jun 2024 | 236,35 | 242,90 | 236,35 | 241,95 | 241,95 | - |
20 jun 2024 | 233,85 | 236,35 | 233,80 | 236,35 | 236,35 | - |
19 jun 2024 | 233,40 | 234,25 | 233,20 | 233,20 | 233,20 | 5 |
18 jun 2024 | 236,25 | 236,25 | 232,10 | 232,10 | 232,10 | - |
17 jun 2024 | 236,50 | 237,05 | 236,25 | 236,25 | 236,25 | 1 |
14 jun 2024 | 235,75 | 236,40 | 235,50 | 236,00 | 236,00 | - |
13 jun 2024 | 235,50 | 236,00 | 233,20 | 234,75 | 234,75 | 3 |
12 jun 2024 | 235,95 | 236,50 | 235,40 | 235,45 | 235,45 | 201 |
11 jun 2024 | 235,20 | 235,75 | 235,20 | 235,75 | 235,75 | - |
10 jun 2024 | 238,30 | 238,65 | 236,10 | 236,10 | 236,10 | - |
07 jun 2024 | 239,10 | 239,55 | 238,55 | 238,55 | 238,55 | 55 |
06 jun 2024 | 238,50 | 239,65 | 238,50 | 238,90 | 238,90 | - |
05 jun 2024 | 241,00 | 241,40 | 238,40 | 239,45 | 239,45 | - |
04 jun 2024 | 238,50 | 240,85 | 238,50 | 240,85 | 240,85 | 40 |
03 jun 2024 | 238,55 | 238,55 | 236,10 | 236,45 | 236,45 | - |
03 jun 2024 | 1.67 Dividendo | |||||
31 may 2024 | 233,10 | 236,80 | 233,10 | 236,80 | 235,13 | 4 |
30 may 2024 | 230,45 | 232,10 | 230,45 | 232,10 | 230,46 | 43 |
29 may 2024 | 233,50 | 233,95 | 231,35 | 231,35 | 229,72 | 30 |
28 may 2024 | 238,20 | 238,95 | 232,95 | 232,95 | 231,31 | 1 |
27 may 2024 | 239,00 | 240,10 | 238,70 | 240,10 | 238,41 | 6 |
24 may 2024 | 239,25 | 239,60 | 238,15 | 238,15 | 236,47 | 60 |
23 may 2024 | 245,20 | 245,60 | 238,70 | 238,70 | 237,02 | 39 |
22 may 2024 | 244,90 | 245,65 | 244,50 | 245,65 | 243,92 | 12 |
21 may 2024 | 246,80 | 247,25 | 245,45 | 245,45 | 243,72 | 155 |
20 may 2024 | 249,95 | 250,15 | 246,25 | 246,25 | 244,51 | 10 |
17 may 2024 | 251,75 | 252,50 | 249,35 | 249,35 | 247,59 | 20 |
16 may 2024 | 251,60 | 253,10 | 251,30 | 253,10 | 251,32 | - |
15 may 2024 | 250,00 | 251,70 | 250,00 | 251,70 | 249,92 | - |
14 may 2024 | 251,30 | 251,30 | 248,75 | 248,75 | 247,00 | - |
13 may 2024 | 254,90 | 254,95 | 252,55 | 252,55 | 250,77 | - |
10 may 2024 | 249,00 | 254,00 | 248,40 | 254,00 | 252,21 | - |
09 may 2024 | 249,95 | 250,00 | 248,15 | 248,15 | 246,40 | - |
08 may 2024 | 248,60 | 249,50 | 247,80 | 249,50 | 247,74 | 15 |
07 may 2024 | 250,00 | 250,35 | 249,40 | 249,40 | 247,64 | - |
06 may 2024 | 251,15 | 251,40 | 250,40 | 250,90 | 249,13 | 3 |
03 may 2024 | 255,10 | 255,10 | 250,85 | 250,85 | 249,08 | - |
02 may 2024 | 256,30 | 256,45 | 255,90 | 255,90 | 254,10 | - |
30 abr 2024 | 255,25 | 256,50 | 252,40 | 256,50 | 254,69 | 2 |
29 abr 2024 | 255,05 | 255,05 | 254,35 | 254,35 | 252,56 | - |
26 abr 2024 | 256,45 | 256,65 | 256,45 | 256,65 | 254,84 | - |
25 abr 2024 | 258,30 | 259,55 | 257,50 | 259,55 | 257,72 | - |
24 abr 2024 | 258,50 | 258,50 | 256,10 | 258,05 | 256,23 | - |
23 abr 2024 | 258,20 | 258,85 | 257,55 | 257,90 | 256,08 | - |
22 abr 2024 | 255,30 | 257,85 | 255,30 | 257,85 | 256,03 | - |
19 abr 2024 | 252,70 | 254,45 | 252,70 | 254,45 | 252,66 | - |
18 abr 2024 | 253,05 | 253,40 | 252,60 | 252,60 | 250,82 | 12 |
17 abr 2024 | 249,80 | 251,75 | 249,80 | 251,75 | 249,97 | 10 |
16 abr 2024 | 250,10 | 250,35 | 250,05 | 250,15 | 248,39 | 14 |
15 abr 2024 | 251,35 | 251,35 | 250,85 | 250,85 | 249,08 | - |
12 abr 2024 | 250,60 | 251,50 | 250,45 | 250,45 | 248,68 | - |
11 abr 2024 | 250,00 | 250,75 | 249,40 | 250,75 | 248,98 | 102 |
10 abr 2024 | 248,75 | 248,85 | 247,20 | 248,25 | 246,50 | 17 |
09 abr 2024 | 246,00 | 246,50 | 244,35 | 246,20 | 244,46 | 83 |
08 abr 2024 | 246,50 | 246,50 | 245,70 | 245,70 | 243,97 | - |
05 abr 2024 | 249,40 | 249,40 | 246,70 | 246,70 | 244,96 | - |
04 abr 2024 | 254,00 | 254,10 | 252,90 | 252,90 | 251,12 | - |
03 abr 2024 | 257,10 | 257,75 | 255,65 | 255,65 | 253,85 | - |
02 abr 2024 | 260,70 | 260,75 | 257,95 | 257,95 | 256,13 | - |
28 mar 2024 | 260,30 | 262,00 | 260,30 | 261,00 | 259,16 | - |
27 mar 2024 | 257,30 | 259,30 | 257,30 | 259,30 | 257,47 | - |
26 mar 2024 | 256,90 | 257,20 | 256,70 | 257,20 | 255,39 | - |
25 mar 2024 | 261,00 | 261,50 | 256,30 | 256,30 | 254,49 | - |
22 mar 2024 | 261,20 | 261,60 | 261,20 | 261,30 | 259,46 | - |
21 mar 2024 | 260,50 | 261,10 | 260,20 | 260,30 | 258,46 | - |
20 mar 2024 | 260,30 | 261,00 | 259,60 | 259,60 | 257,77 | 1 |
19 mar 2024 | 256,20 | 260,20 | 256,20 | 260,20 | 258,36 | 38 |
18 mar 2024 | 257,00 | 257,00 | 256,10 | 256,30 | 254,49 | 1 |
15 mar 2024 | 258,70 | 258,70 | 256,50 | 256,50 | 254,69 | - |
14 mar 2024 | 258,90 | 259,20 | 256,60 | 257,50 | 255,68 | - |
13 mar 2024 | 269,40 | 269,40 | 259,00 | 259,00 | 257,17 | - |
12 mar 2024 | 269,70 | 270,70 | 269,40 | 269,50 | 267,60 | 30 |
11 mar 2024 | 266,10 | 270,00 | 266,10 | 270,00 | 268,10 | - |
08 mar 2024 | 265,40 | 266,00 | 265,40 | 266,00 | 264,12 | - |
07 mar 2024 | 268,00 | 269,80 | 267,70 | 267,70 | 265,81 | - |
06 mar 2024 | 268,90 | 270,00 | 268,90 | 269,00 | 267,10 | - |
05 mar 2024 | 267,20 | 269,30 | 267,20 | 269,30 | 267,40 | - |
04 mar 2024 | 267,70 | 267,70 | 265,80 | 266,90 | 265,02 | 20 |
01 mar 2024 | 270,30 | 270,30 | 267,40 | 267,40 | 265,51 | - |
29 feb 2024 | 270,30 | 270,80 | 269,60 | 270,80 | 268,89 | - |
29 feb 2024 | 1.67 Dividendo | |||||
28 feb 2024 | 271,00 | 272,50 | 270,80 | 272,50 | 268,92 | 10 |
27 feb 2024 | 273,20 | 273,30 | 271,20 | 271,20 | 267,64 | - |
26 feb 2024 | 274,40 | 274,80 | 274,00 | 274,00 | 270,40 | - |
23 feb 2024 | 273,30 | 274,90 | 272,90 | 274,90 | 271,29 | 40 |
22 feb 2024 | 271,10 | 273,10 | 271,10 | 273,10 | 269,51 | 4 |
21 feb 2024 | 270,20 | 272,30 | 270,20 | 272,30 | 268,72 | 4 |
20 feb 2024 | 269,80 | 271,50 | 269,30 | 271,50 | 267,93 | - |
19 feb 2024 | 270,70 | 271,20 | 269,00 | 269,00 | 265,47 | - |
16 feb 2024 | 270,60 | 271,40 | 269,90 | 271,40 | 267,83 | - |
15 feb 2024 | 268,50 | 270,00 | 267,90 | 270,00 | 266,45 | - |
14 feb 2024 | 267,60 | 268,70 | 267,40 | 267,50 | 263,99 | 4 |
13 feb 2024 | 268,30 | 268,90 | 267,50 | 267,50 | 263,99 | 2 |
12 feb 2024 | 267,70 | 269,60 | 267,70 | 268,90 | 265,37 | - |
09 feb 2024 | 270,40 | 271,30 | 268,50 | 268,50 | 264,97 | 12 |
08 feb 2024 | 266,10 | 269,30 | 265,00 | 269,30 | 265,76 | - |
07 feb 2024 | 264,10 | 267,40 | 264,10 | 266,50 | 263,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |