Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 196,82 | 197,08 | 196,82 | 196,88 | 196,88 | - |
03 jul 2024 | 193,98 | 195,40 | 193,82 | 195,40 | 195,40 | - |
02 jul 2024 | 195,54 | 195,54 | 194,82 | 195,16 | 195,16 | - |
01 jul 2024 | 198,82 | 199,20 | 198,02 | 198,10 | 198,10 | - |
28 jun 2024 | 203,35 | 204,95 | 203,35 | 204,50 | 204,50 | - |
27 jun 2024 | 200,00 | 200,70 | 199,94 | 200,55 | 200,55 | - |
26 jun 2024 | 202,60 | 202,70 | 200,95 | 201,25 | 201,25 | - |
25 jun 2024 | 203,45 | 203,85 | 202,40 | 202,40 | 202,40 | - |
24 jun 2024 | 199,32 | 201,35 | 199,22 | 201,35 | 201,35 | - |
21 jun 2024 | 199,98 | 200,15 | 199,64 | 199,64 | 199,64 | - |
20 jun 2024 | 194,38 | 195,04 | 194,38 | 194,76 | 194,76 | - |
19 jun 2024 | 204,10 | 204,35 | 203,90 | 203,90 | 203,90 | - |
18 jun 2024 | 203,05 | 204,55 | 202,85 | 204,55 | 204,55 | - |
17 jun 2024 | 200,15 | 200,35 | 199,54 | 199,78 | 199,78 | - |
14 jun 2024 | 198,46 | 198,60 | 197,96 | 198,60 | 198,60 | - |
13 jun 2024 | 199,74 | 200,05 | 199,54 | 200,05 | 200,05 | - |
12 jun 2024 | 198,84 | 199,58 | 197,88 | 199,58 | 199,58 | - |
11 jun 2024 | 199,02 | 199,02 | 197,32 | 197,32 | 197,32 | - |
10 jun 2024 | 200,45 | 201,40 | 200,30 | 201,40 | 201,40 | - |
07 jun 2024 | 200,95 | 200,95 | 199,84 | 199,84 | 199,84 | - |
06 jun 2024 | 199,98 | 200,10 | 199,68 | 200,10 | 200,10 | - |
05 jun 2024 | 198,92 | 198,92 | 197,52 | 198,50 | 198,50 | - |
04 jun 2024 | 194,70 | 194,80 | 193,86 | 194,30 | 194,30 | - |
03 jun 2024 | 195,52 | 195,90 | 194,58 | 194,58 | 194,58 | - |
31 may 2024 | 197,06 | 197,06 | 196,68 | 196,70 | 196,70 | - |
30 may 2024 | 193,70 | 194,26 | 193,64 | 194,26 | 194,26 | - |
29 may 2024 | 191,04 | 191,20 | 190,14 | 190,34 | 190,34 | - |
28 may 2024 | 195,48 | 195,48 | 194,84 | 194,84 | 194,84 | - |
27 may 2024 | 196,70 | 197,30 | 196,70 | 197,30 | 197,30 | - |
24 may 2024 | 194,42 | 194,70 | 194,36 | 194,70 | 194,70 | - |
23 may 2024 | 195,78 | 195,78 | 194,86 | 194,86 | 194,86 | - |
22 may 2024 | 194,00 | 194,02 | 193,20 | 193,20 | 193,20 | - |
21 may 2024 | 193,88 | 194,44 | 193,88 | 194,34 | 194,34 | - |
20 may 2024 | 196,30 | 196,30 | 195,48 | 195,48 | 195,48 | - |
17 may 2024 | 201,70 | 201,70 | 200,55 | 201,15 | 201,15 | - |
16 may 2024 | 206,50 | 206,95 | 206,50 | 206,95 | 206,95 | - |
15 may 2024 | 202,00 | 202,00 | 200,90 | 201,85 | 201,85 | - |
14 may 2024 | 197,78 | 197,78 | 196,68 | 196,68 | 196,68 | - |
13 may 2024 | 196,20 | 196,54 | 196,14 | 196,14 | 196,14 | - |
10 may 2024 | 194,92 | 195,06 | 194,84 | 194,84 | 194,84 | - |
09 may 2024 | 195,78 | 196,90 | 195,56 | 196,90 | 196,90 | - |
08 may 2024 | 200,00 | 200,00 | 199,14 | 199,40 | 199,40 | - |
07 may 2024 | 199,40 | 200,05 | 199,40 | 199,88 | 199,88 | - |
06 may 2024 | 197,52 | 197,88 | 197,36 | 197,36 | 197,36 | - |
03 may 2024 | 195,46 | 196,46 | 195,44 | 196,46 | 196,46 | - |
02 may 2024 | 192,14 | 193,02 | 192,02 | 193,02 | 193,02 | - |
30 abr 2024 | 197,34 | 197,34 | 195,98 | 195,98 | 195,98 | - |
29 abr 2024 | 196,94 | 196,94 | 195,98 | 195,98 | 195,98 | - |
26 abr 2024 | 194,92 | 195,18 | 193,96 | 194,70 | 194,70 | - |
25 abr 2024 | 192,72 | 193,04 | 191,20 | 191,20 | 191,20 | - |
24 abr 2024 | 193,36 | 193,36 | 192,30 | 192,30 | 192,30 | - |
23 abr 2024 | 194,42 | 194,66 | 193,88 | 194,66 | 194,66 | - |
22 abr 2024 | 193,42 | 194,20 | 193,42 | 194,20 | 194,20 | - |
19 abr 2024 | 188,52 | 189,88 | 188,52 | 189,78 | 189,78 | - |
18 abr 2024 | 191,14 | 191,14 | 189,88 | 189,88 | 189,88 | - |
17 abr 2024 | 190,82 | 191,34 | 190,30 | 190,30 | 190,30 | - |
16 abr 2024 | 189,58 | 189,66 | 188,96 | 189,26 | 189,26 | - |
15 abr 2024 | 192,30 | 192,30 | 191,26 | 191,26 | 191,26 | - |
12 abr 2024 | 193,00 | 193,22 | 191,92 | 191,92 | 191,92 | - |
11 abr 2024 | 193,28 | 194,00 | 192,88 | 194,00 | 194,00 | - |
10 abr 2024 | 193,18 | 193,34 | 190,86 | 190,86 | 190,86 | - |
09 abr 2024 | 191,22 | 193,60 | 191,12 | 192,66 | 192,66 | - |
08 abr 2024 | 196,74 | 197,34 | 196,74 | 197,16 | 197,16 | - |
05 abr 2024 | 197,52 | 198,52 | 197,52 | 198,52 | 198,52 | - |
04 abr 2024 | 201,20 | 201,90 | 201,20 | 201,90 | 201,90 | - |
03 abr 2024 | 198,44 | 199,12 | 198,34 | 199,12 | 199,12 | - |
02 abr 2024 | 201,90 | 202,10 | 201,05 | 201,05 | 201,05 | - |
28 mar 2024 | 201,40 | 201,85 | 201,10 | 201,85 | 201,85 | - |
27 mar 2024 | 201,70 | 201,95 | 201,45 | 201,85 | 201,85 | - |
26 mar 2024 | 200,40 | 201,25 | 200,40 | 201,25 | 201,25 | - |
25 mar 2024 | 201,30 | 201,75 | 201,30 | 201,50 | 201,50 | - |
22 mar 2024 | 197,44 | 198,32 | 196,98 | 198,00 | 198,00 | - |
21 mar 2024 | 197,74 | 197,96 | 197,36 | 197,86 | 197,86 | - |
21 mar 2024 | 2 Dividendo | |||||
20 mar 2024 | 195,82 | 197,70 | 195,82 | 197,70 | 195,70 | - |
19 mar 2024 | 195,78 | 197,00 | 195,78 | 197,00 | 195,01 | - |
18 mar 2024 | 197,86 | 198,34 | 197,80 | 198,34 | 196,33 | - |
15 mar 2024 | 198,80 | 199,84 | 198,40 | 199,84 | 197,82 | - |
14 mar 2024 | 202,05 | 202,60 | 201,60 | 201,60 | 199,56 | - |
13 mar 2024 | 199,48 | 201,05 | 199,44 | 201,05 | 199,02 | - |
12 mar 2024 | 199,74 | 199,98 | 199,48 | 199,74 | 197,72 | - |
11 mar 2024 | 201,05 | 201,15 | 200,75 | 201,15 | 199,12 | - |
08 mar 2024 | 205,20 | 205,80 | 205,10 | 205,10 | 203,03 | - |
07 mar 2024 | 200,50 | 201,70 | 200,50 | 201,35 | 199,31 | - |
06 mar 2024 | 201,10 | 202,60 | 199,58 | 202,60 | 200,55 | - |
05 mar 2024 | 198,50 | 198,94 | 198,50 | 198,68 | 196,67 | - |
04 mar 2024 | 201,75 | 201,75 | 201,20 | 201,20 | 199,16 | - |
01 mar 2024 | 201,10 | 201,10 | 200,55 | 201,10 | 199,07 | - |
29 feb 2024 | 207,25 | 207,25 | 206,30 | 207,25 | 205,15 | - |
28 feb 2024 | 204,15 | 205,00 | 203,65 | 205,00 | 202,93 | - |
27 feb 2024 | 204,75 | 204,95 | 204,15 | 204,30 | 202,23 | - |
26 feb 2024 | 207,10 | 207,10 | 206,10 | 206,10 | 204,02 | - |
23 feb 2024 | 206,25 | 206,45 | 205,80 | 206,10 | 204,02 | - |
22 feb 2024 | 205,00 | 205,45 | 204,90 | 204,90 | 202,83 | - |
21 feb 2024 | 202,85 | 204,25 | 202,85 | 203,55 | 201,49 | - |
20 feb 2024 | 198,14 | 198,44 | 198,04 | 198,24 | 196,23 | - |
19 feb 2024 | 197,50 | 197,72 | 197,46 | 197,46 | 195,46 | - |
16 feb 2024 | 201,40 | 201,50 | 201,20 | 201,50 | 199,46 | - |
15 feb 2024 | 199,20 | 199,78 | 199,20 | 199,64 | 197,62 | - |
14 feb 2024 | 196,08 | 198,38 | 196,08 | 197,46 | 195,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |