Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
27 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
24 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
23 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
22 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
21 may 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | 28 |
20 may 2024 | 271,00 | 271,00 | 270,40 | 270,40 | 270,40 | 2 |
17 may 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
16 may 2024 | 273,00 | 273,00 | 272,00 | 272,00 | 272,00 | 40 |
15 may 2024 | 278,50 | 278,50 | 278,00 | 278,00 | 278,00 | 2 |
14 may 2024 | 276,00 | 276,00 | 276,00 | 276,00 | 276,00 | - |
14 may 2024 | 0.543039 Dividendo | |||||
13 may 2024 | 276,20 | 276,20 | 276,00 | 276,00 | 275,46 | 2 |
10 may 2024 | 280,25 | 280,25 | 280,25 | 280,25 | 279,70 | - |
09 may 2024 | 280,25 | 280,25 | 280,25 | 280,25 | 279,70 | 18 |
08 may 2024 | 269,27 | 269,27 | 269,27 | 269,27 | 268,74 | - |
07 may 2024 | 269,27 | 269,27 | 269,27 | 269,27 | 268,74 | 20 |
06 may 2024 | 289,71 | 289,71 | 289,71 | 289,71 | 289,14 | - |
03 may 2024 | 289,71 | 289,71 | 289,71 | 289,71 | 289,14 | - |
02 may 2024 | 289,71 | 289,71 | 289,71 | 289,71 | 289,14 | - |
30 abr 2024 | 289,71 | 289,71 | 289,71 | 289,71 | 289,14 | - |
29 abr 2024 | 289,71 | 289,71 | 289,71 | 289,71 | 289,14 | 1 |
26 abr 2024 | 292,82 | 292,82 | 292,82 | 292,82 | 292,24 | - |
25 abr 2024 | 292,82 | 292,82 | 292,82 | 292,82 | 292,24 | - |
24 abr 2024 | 292,82 | 292,82 | 292,82 | 292,82 | 292,24 | 35 |
23 abr 2024 | 293,19 | 293,19 | 293,19 | 293,19 | 292,61 | - |
22 abr 2024 | 293,19 | 293,19 | 293,19 | 293,19 | 292,61 | 10 |
19 abr 2024 | 305,10 | 305,10 | 305,10 | 305,10 | 304,50 | - |
18 abr 2024 | 305,10 | 305,10 | 305,10 | 305,10 | 304,50 | - |
17 abr 2024 | 305,10 | 305,10 | 305,10 | 305,10 | 304,50 | - |
16 abr 2024 | 305,10 | 305,10 | 305,10 | 305,10 | 304,50 | - |
15 abr 2024 | 306,64 | 306,64 | 305,10 | 305,10 | 304,50 | 23 |
12 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
11 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
10 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
09 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
08 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
05 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | - |
04 abr 2024 | 306,64 | 306,64 | 306,64 | 306,64 | 306,04 | 35 |
03 abr 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | - |
02 abr 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | - |
01 abr 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | - |
28 mar 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | - |
27 mar 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | - |
26 mar 2024 | 302,35 | 302,35 | 302,35 | 302,35 | 301,76 | 1 |
25 mar 2024 | 302,40 | 302,40 | 302,40 | 302,40 | 301,80 | - |
22 mar 2024 | 302,40 | 302,40 | 302,40 | 302,40 | 301,80 | - |
21 mar 2024 | 302,40 | 302,40 | 302,40 | 302,40 | 301,80 | 4 |
20 mar 2024 | 305,70 | 305,70 | 305,70 | 305,70 | 305,10 | 4 |
19 mar 2024 | 285,70 | 285,70 | 285,70 | 285,70 | 285,14 | - |
18 mar 2024 | 285,70 | 285,70 | 285,70 | 285,70 | 285,14 | - |
15 mar 2024 | 285,70 | 285,70 | 285,70 | 285,70 | 285,14 | - |
14 mar 2024 | 288,07 | 288,07 | 285,70 | 285,70 | 285,14 | 41 |
13 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
12 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
11 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
08 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
07 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
06 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
05 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
04 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
01 mar 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
29 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
28 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
27 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
26 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
23 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
22 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
21 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
20 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
19 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
16 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
15 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
14 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,75 | - |
14 feb 2024 | 0.467983 Dividendo | |||||
09 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,28 | - |
08 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,28 | - |
07 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,28 | - |
06 feb 2024 | 260,26 | 260,26 | 260,26 | 260,26 | 259,28 | 1 |
05 feb 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
02 feb 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
01 feb 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
31 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
30 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
29 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
26 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
25 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
24 ene 2024 | 246,96 | 246,96 | 246,96 | 246,96 | 246,03 | - |
23 ene 2024 | 249,89 | 249,89 | 246,96 | 246,96 | 246,03 | 7 |
22 ene 2024 | 229,08 | 229,08 | 229,08 | 229,08 | 228,22 | - |
19 ene 2024 | 229,08 | 229,08 | 229,08 | 229,08 | 228,22 | - |
18 ene 2024 | 229,08 | 229,08 | 229,08 | 229,08 | 228,22 | - |
17 ene 2024 | 229,08 | 229,08 | 229,08 | 229,08 | 228,22 | - |
16 ene 2024 | 229,08 | 229,08 | 229,08 | 229,08 | 228,22 | 14 |
15 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
12 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
11 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
10 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
09 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
08 ene 2024 | 239,52 | 239,52 | 239,52 | 239,52 | 238,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |