Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 190,90 | 190,90 | 190,90 | 190,90 | 190,90 | - |
27 jun 2024 | 191,15 | 191,15 | 191,15 | 191,15 | 191,15 | - |
26 jun 2024 | 194,10 | 194,10 | 194,10 | 194,10 | 194,10 | - |
25 jun 2024 | 196,00 | 196,00 | 196,00 | 196,00 | 196,00 | - |
24 jun 2024 | 194,95 | 194,95 | 194,95 | 194,95 | 194,95 | - |
21 jun 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 197,20 | - |
20 jun 2024 | 191,80 | 191,80 | 191,80 | 191,80 | 191,80 | - |
19 jun 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 193,05 | - |
18 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
17 jun 2024 | 191,35 | 191,35 | 191,35 | 191,35 | 191,35 | - |
14 jun 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
13 jun 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 190,60 | - |
12 jun 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 194,25 | - |
11 jun 2024 | 196,65 | 196,65 | 196,65 | 196,65 | 196,65 | - |
10 jun 2024 | 195,95 | 195,95 | 195,95 | 195,95 | 195,95 | - |
10 jun 2024 | 1.05 Dividendo | |||||
07 jun 2024 | 191,95 | 191,95 | 191,95 | 191,95 | 190,90 | - |
06 jun 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 189,36 | - |
05 jun 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 191,45 | - |
04 jun 2024 | 191,85 | 191,85 | 191,85 | 191,85 | 190,80 | - |
03 jun 2024 | 198,50 | 198,50 | 198,50 | 198,50 | 197,41 | - |
31 may 2024 | 195,25 | 195,25 | 195,25 | 195,25 | 194,18 | - |
30 may 2024 | 191,75 | 191,75 | 191,75 | 191,75 | 190,70 | - |
29 may 2024 | 191,75 | 191,75 | 191,75 | 191,75 | 190,70 | - |
28 may 2024 | 195,40 | 195,40 | 195,40 | 195,40 | 194,33 | - |
27 may 2024 | 195,65 | 195,65 | 195,65 | 195,65 | 194,58 | - |
24 may 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 194,38 | - |
23 may 2024 | 199,20 | 199,20 | 197,40 | 197,40 | 196,32 | 16 |
22 may 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 197,17 | - |
21 may 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 196,02 | - |
20 may 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 200,10 | - |
17 may 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 199,70 | - |
16 may 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 195,72 | - |
15 may 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 199,10 | - |
14 may 2024 | 199,85 | 199,85 | 199,85 | 199,85 | 198,76 | - |
13 may 2024 | 202,00 | 202,00 | 202,00 | 202,00 | 200,90 | - |
10 may 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 202,69 | - |
09 may 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 200,10 | - |
08 may 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 199,90 | - |
07 may 2024 | 199,55 | 199,55 | 199,55 | 199,55 | 198,46 | - |
06 may 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 196,92 | - |
03 may 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 199,40 | - |
02 may 2024 | 197,85 | 197,85 | 197,85 | 197,85 | 196,77 | - |
30 abr 2024 | 197,65 | 197,65 | 197,65 | 197,65 | 196,57 | - |
29 abr 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 197,86 | - |
26 abr 2024 | 199,10 | 199,10 | 199,10 | 199,10 | 198,01 | - |
25 abr 2024 | 197,65 | 197,65 | 197,65 | 197,65 | 196,57 | - |
24 abr 2024 | 199,75 | 199,75 | 199,75 | 199,75 | 198,66 | - |
23 abr 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 199,10 | - |
22 abr 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 199,40 | - |
19 abr 2024 | 194,75 | 194,75 | 194,75 | 194,75 | 193,68 | - |
18 abr 2024 | 193,15 | 195,20 | 193,15 | 195,20 | 194,13 | 55 |
17 abr 2024 | 208,90 | 208,90 | 208,90 | 208,90 | 207,76 | - |
16 abr 2024 | 206,80 | 206,80 | 206,80 | 206,80 | 205,67 | - |
15 abr 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 206,46 | - |
12 abr 2024 | 205,00 | 205,00 | 205,00 | 205,00 | 203,88 | - |
11 abr 2024 | 207,80 | 207,80 | 207,80 | 207,80 | 206,66 | - |
10 abr 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 204,38 | - |
09 abr 2024 | 211,30 | 211,30 | 211,30 | 211,30 | 210,14 | - |
08 abr 2024 | 211,90 | 211,90 | 211,90 | 211,90 | 210,74 | - |
05 abr 2024 | 210,30 | 210,30 | 210,30 | 210,30 | 209,15 | - |
04 abr 2024 | 210,70 | 210,70 | 210,70 | 210,70 | 209,55 | - |
03 abr 2024 | 209,90 | 209,90 | 209,90 | 209,90 | 208,75 | - |
02 abr 2024 | 211,40 | 211,40 | 211,40 | 211,40 | 210,24 | - |
28 mar 2024 | 210,70 | 210,70 | 210,70 | 210,70 | 209,55 | - |
27 mar 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 207,06 | - |
26 mar 2024 | 207,50 | 207,50 | 207,50 | 207,50 | 206,36 | - |
25 mar 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 205,47 | - |
22 mar 2024 | 207,90 | 207,90 | 207,90 | 207,90 | 206,76 | - |
21 mar 2024 | 205,90 | 205,90 | 205,90 | 205,90 | 204,77 | - |
20 mar 2024 | 205,20 | 205,20 | 205,20 | 205,20 | 204,08 | - |
19 mar 2024 | 203,70 | 203,70 | 203,70 | 203,70 | 202,59 | - |
18 mar 2024 | 202,70 | 202,70 | 202,70 | 202,70 | 201,59 | - |
15 mar 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 201,49 | - |
14 mar 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 202,88 | - |
13 mar 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 200,10 | - |
12 mar 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 198,91 | - |
11 mar 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 197,22 | - |
08 mar 2024 | 199,40 | 199,40 | 199,40 | 199,40 | 198,31 | - |
07 mar 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 198,91 | - |
07 mar 2024 | 1 Dividendo | |||||
06 mar 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 198,91 | - |
05 mar 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 198,41 | - |
04 mar 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 198,31 | - |
01 mar 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 201,78 | - |
29 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 200,19 | - |
28 feb 2024 | 203,70 | 203,70 | 203,70 | 203,70 | 201,58 | - |
27 feb 2024 | 201,60 | 201,60 | 201,60 | 201,60 | 199,50 | - |
26 feb 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 200,69 | - |
23 feb 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 202,57 | - |
22 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 200,19 | - |
21 feb 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 200,39 | - |
20 feb 2024 | 200,30 | 200,30 | 200,30 | 200,30 | 198,21 | - |
19 feb 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 199,00 | - |
16 feb 2024 | 202,10 | 202,10 | 202,10 | 202,10 | 199,99 | - |
15 feb 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 199,30 | - |
14 feb 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 198,31 | - |
13 feb 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 196,18 | - |
12 feb 2024 | 197,65 | 197,65 | 197,65 | 197,65 | 195,59 | 2 |
09 feb 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 195,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |