Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 195,64 | 195,64 | 195,64 | 195,64 | 195,64 | 30 |
03 jun 2024 | 196,74 | 196,74 | 196,74 | 196,74 | 196,74 | - |
31 may 2024 | 198,18 | 198,18 | 198,18 | 198,18 | 198,18 | - |
30 may 2024 | 195,38 | 195,38 | 195,38 | 195,38 | 195,38 | - |
29 may 2024 | 192,58 | 192,58 | 192,58 | 192,58 | 192,58 | - |
28 may 2024 | 196,72 | 196,72 | 196,72 | 196,72 | 196,72 | - |
27 may 2024 | 198,52 | 198,52 | 198,52 | 198,52 | 198,52 | - |
24 may 2024 | 195,84 | 195,84 | 195,84 | 195,84 | 195,84 | - |
23 may 2024 | 196,92 | 196,92 | 196,92 | 196,92 | 196,92 | - |
22 may 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,50 | - |
21 may 2024 | 195,00 | 195,00 | 195,00 | 195,00 | 195,00 | - |
20 may 2024 | 196,52 | 196,52 | 196,52 | 196,52 | 196,52 | - |
17 may 2024 | 202,85 | 202,85 | 202,85 | 202,85 | 202,85 | - |
16 may 2024 | 207,90 | 207,90 | 207,90 | 207,90 | 207,90 | - |
15 may 2024 | 203,35 | 203,35 | 203,35 | 203,35 | 203,35 | - |
14 may 2024 | 199,20 | 199,20 | 199,20 | 199,20 | 199,20 | - |
13 may 2024 | 197,88 | 197,88 | 197,88 | 197,88 | 197,88 | - |
10 may 2024 | 196,02 | 196,02 | 196,02 | 196,02 | 196,02 | - |
09 may 2024 | 197,52 | 197,52 | 197,52 | 197,52 | 197,52 | - |
08 may 2024 | 201,25 | 201,25 | 201,25 | 201,25 | 201,25 | - |
07 may 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 200,60 | - |
06 may 2024 | 198,62 | 198,62 | 198,62 | 198,62 | 198,62 | - |
03 may 2024 | 196,70 | 196,70 | 196,70 | 196,70 | 196,70 | - |
02 may 2024 | 193,36 | 193,36 | 193,36 | 193,36 | 193,36 | - |
30 abr 2024 | 197,88 | 197,88 | 197,88 | 197,88 | 197,88 | - |
29 abr 2024 | 198,22 | 198,22 | 198,22 | 198,22 | 198,22 | - |
26 abr 2024 | 195,52 | 195,52 | 195,52 | 195,52 | 195,52 | - |
25 abr 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 194,28 | - |
24 abr 2024 | 194,60 | 194,60 | 194,60 | 194,60 | 194,60 | - |
23 abr 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 195,54 | - |
22 abr 2024 | 194,68 | 194,68 | 194,68 | 194,68 | 194,68 | - |
19 abr 2024 | 189,60 | 189,60 | 189,60 | 189,60 | 189,60 | - |
18 abr 2024 | 191,64 | 191,64 | 191,64 | 191,64 | 191,64 | - |
17 abr 2024 | 192,26 | 192,26 | 192,26 | 192,26 | 192,26 | - |
16 abr 2024 | 190,80 | 190,80 | 190,80 | 190,80 | 190,80 | - |
15 abr 2024 | 193,68 | 193,68 | 193,68 | 193,68 | 193,68 | - |
12 abr 2024 | 194,86 | 194,86 | 194,86 | 194,86 | 194,86 | - |
11 abr 2024 | 194,48 | 194,48 | 194,48 | 194,48 | 194,48 | - |
10 abr 2024 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
09 abr 2024 | 193,90 | 193,90 | 193,70 | 193,70 | 193,70 | 30 |
08 abr 2024 | 198,04 | 198,04 | 198,04 | 198,04 | 198,04 | - |
05 abr 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 198,00 | - |
04 abr 2024 | 202,45 | 202,45 | 202,45 | 202,45 | 202,45 | - |
03 abr 2024 | 199,38 | 199,38 | 199,38 | 199,38 | 199,38 | - |
02 abr 2024 | 203,05 | 203,05 | 203,05 | 203,05 | 203,05 | - |
28 mar 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | - |
27 mar 2024 | 202,80 | 202,90 | 202,80 | 202,90 | 202,90 | - |
26 mar 2024 | 201,85 | 201,85 | 201,85 | 201,85 | 201,85 | - |
25 mar 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 203,15 | - |
22 mar 2024 | 199,46 | 199,46 | 199,46 | 199,46 | 199,46 | - |
21 mar 2024 | 199,04 | 199,04 | 199,04 | 199,04 | 199,04 | - |
21 mar 2024 | 2 Dividendo | |||||
20 mar 2024 | 197,86 | 197,86 | 197,86 | 197,86 | 195,86 | - |
19 mar 2024 | 197,64 | 197,64 | 197,64 | 197,64 | 195,64 | - |
18 mar 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 198,32 | - |
15 mar 2024 | 200,80 | 200,80 | 198,40 | 198,40 | 196,39 | 75 |
14 mar 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 201,25 | - |
13 mar 2024 | 201,15 | 201,15 | 201,15 | 201,15 | 199,12 | - |
12 mar 2024 | 201,65 | 201,65 | 201,65 | 201,65 | 199,61 | - |
11 mar 2024 | 202,70 | 202,70 | 202,70 | 202,70 | 200,65 | - |
08 mar 2024 | 206,90 | 206,90 | 206,90 | 206,90 | 204,81 | - |
07 mar 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 200,60 | - |
06 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,35 | - |
05 mar 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 197,98 | - |
04 mar 2024 | 202,85 | 202,85 | 202,85 | 202,85 | 200,80 | - |
01 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,35 | - |
29 feb 2024 | 210,35 | 210,35 | 210,35 | 210,35 | 208,22 | - |
28 feb 2024 | 207,30 | 207,30 | 207,30 | 207,30 | 205,20 | - |
27 feb 2024 | 206,55 | 206,55 | 206,55 | 206,55 | 204,46 | - |
26 feb 2024 | 209,10 | 209,10 | 209,10 | 209,10 | 206,99 | - |
23 feb 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 206,39 | - |
22 feb 2024 | 206,25 | 206,25 | 206,25 | 206,25 | 204,17 | - |
21 feb 2024 | 206,75 | 206,75 | 206,75 | 206,75 | 204,66 | - |
20 feb 2024 | 200,05 | 200,05 | 200,05 | 200,05 | 198,03 | - |
19 feb 2024 | 198,72 | 198,72 | 198,72 | 198,72 | 196,71 | - |
16 feb 2024 | 201,65 | 201,65 | 201,65 | 201,65 | 199,61 | - |
15 feb 2024 | 200,15 | 200,15 | 200,15 | 200,15 | 198,13 | - |
14 feb 2024 | 198,60 | 198,60 | 198,60 | 198,60 | 196,59 | - |
13 feb 2024 | 194,24 | 194,24 | 194,24 | 194,24 | 192,28 | - |
12 feb 2024 | 194,22 | 194,22 | 194,14 | 194,14 | 192,18 | 48 |
09 feb 2024 | 193,72 | 193,72 | 193,72 | 193,72 | 191,76 | - |
08 feb 2024 | 184,08 | 184,08 | 184,08 | 184,08 | 182,22 | - |
07 feb 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 175,07 | - |
06 feb 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 172,06 | - |
05 feb 2024 | 186,28 | 186,28 | 186,28 | 186,28 | 184,40 | - |
02 feb 2024 | 187,32 | 187,32 | 187,32 | 187,32 | 185,43 | - |
01 feb 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 182,44 | - |
31 ene 2024 | 184,46 | 184,46 | 184,46 | 184,46 | 182,60 | - |
30 ene 2024 | 184,00 | 184,00 | 184,00 | 184,00 | 182,14 | - |
29 ene 2024 | 183,62 | 183,62 | 183,62 | 183,62 | 181,76 | - |
26 ene 2024 | 181,92 | 181,92 | 181,92 | 181,92 | 180,08 | - |
25 ene 2024 | 180,82 | 180,82 | 180,82 | 180,82 | 178,99 | - |
24 ene 2024 | 180,02 | 180,02 | 180,02 | 180,02 | 178,20 | - |
23 ene 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 180,89 | - |
22 ene 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 178,58 | - |
19 ene 2024 | 180,26 | 180,26 | 180,26 | 180,26 | 178,44 | - |
18 ene 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 172,34 | - |
17 ene 2024 | 173,72 | 173,72 | 173,72 | 173,72 | 171,96 | - |
16 ene 2024 | 170,92 | 171,70 | 170,92 | 171,70 | 169,96 | 10 |
15 ene 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 177,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |