Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 1090,00 | 1090,00 | 1090,00 | 1090,00 | 1090,00 | - |
01 jul 2024 | 1090,00 | 1090,00 | 1090,00 | 1090,00 | 1090,00 | 5 |
28 jun 2024 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | - |
27 jun 2024 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | - |
26 jun 2024 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | - |
25 jun 2024 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | - |
24 jun 2024 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 1089,99 | 19 |
21 jun 2024 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | - |
20 jun 2024 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | - |
19 jun 2024 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | - |
18 jun 2024 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | 1075,00 | 8 |
17 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | - |
14 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | - |
14 jun 2024 | 0.24 Dividendo | |||||
13 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
12 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
11 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
10 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
07 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
06 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | - |
05 jun 2024 | 1042,53 | 1042,53 | 1042,53 | 1042,53 | 1042,29 | 237 |
04 jun 2024 | 1000,00 | 1058,11 | 1000,00 | 1058,11 | 1057,87 | 290 |
03 jun 2024 | 1000,17 | 1000,17 | 1000,00 | 1000,02 | 999,79 | 50 |
31 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
30 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
29 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
28 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
27 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
24 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
23 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
22 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
21 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
20 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
17 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
16 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
15 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
14 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
13 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
10 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
09 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
08 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
07 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | - |
06 may 2024 | 1032,39 | 1032,39 | 1032,39 | 1032,39 | 1032,15 | 247 |
03 may 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
02 may 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
30 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
29 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
26 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
25 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
24 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
23 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
22 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
19 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
18 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | - |
17 abr 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1029,76 | 76 |
16 abr 2024 | 1022,15 | 1022,15 | 1022,15 | 1022,15 | 1021,91 | - |
15 abr 2024 | 1022,15 | 1022,15 | 1022,15 | 1022,15 | 1021,91 | - |
12 abr 2024 | 1022,15 | 1022,15 | 1022,15 | 1022,15 | 1021,91 | - |
11 abr 2024 | 1022,15 | 1022,15 | 1022,15 | 1022,15 | 1021,91 | - |
10 abr 2024 | 1022,15 | 1022,15 | 1022,15 | 1022,15 | 1021,91 | - |
09 abr 2024 | 1022,00 | 1022,00 | 1022,00 | 1022,15 | 1021,91 | 31 |
08 abr 2024 | 1016,07 | 1016,07 | 1016,07 | 1016,07 | 1015,84 | - |
05 abr 2024 | 1016,07 | 1016,07 | 1016,07 | 1016,07 | 1015,84 | - |
04 abr 2024 | 1016,07 | 1016,07 | 1016,07 | 1016,07 | 1015,84 | 5 |
03 abr 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | - |
02 abr 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | - |
01 abr 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | - |
27 mar 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | - |
26 mar 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | - |
25 mar 2024 | 1017,29 | 1017,29 | 1017,29 | 1017,29 | 1017,06 | 10 |
22 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
21 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
20 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
19 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
15 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
14 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
13 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,85 | - |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,63 | - |
11 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,63 | - |
08 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,63 | - |
07 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,63 | - |
06 mar 2024 | 972,07 | 972,07 | 972,07 | 972,07 | 971,63 | 137 |
05 mar 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
04 mar 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
01 mar 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
29 feb 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
28 feb 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
27 feb 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | 12 |
26 feb 2024 | 971,31 | 971,31 | 971,31 | 971,31 | 970,87 | - |
23 feb 2024 | 968,36 | 971,31 | 968,36 | 971,31 | 970,87 | 284 |
22 feb 2024 | 947,00 | 947,00 | 947,00 | 947,00 | 946,57 | 20 |
21 feb 2024 | 956,00 | 956,00 | 956,00 | 956,00 | 955,56 | - |
20 feb 2024 | 956,00 | 956,00 | 956,00 | 956,00 | 955,56 | 5 |
19 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
16 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
15 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
14 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
13 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
12 feb 2024 | 1005,00 | 1005,00 | 1005,00 | 1005,00 | 1004,54 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |