Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,95 | - |
20 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
19 jun 2024 | 193,30 | 193,30 | 193,30 | 193,30 | 193,30 | - |
18 jun 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,25 | - |
17 jun 2024 | 191,50 | 191,50 | 191,50 | 191,50 | 191,50 | - |
14 jun 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
13 jun 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 191,00 | - |
12 jun 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,30 | - |
11 jun 2024 | 196,85 | 196,85 | 196,85 | 196,85 | 196,85 | - |
10 jun 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 197,05 | - |
10 jun 2024 | 1.05 Dividendo | |||||
07 jun 2024 | 192,15 | 192,15 | 192,15 | 192,15 | 191,10 | - |
06 jun 2024 | 190,50 | 190,50 | 190,50 | 190,50 | 189,46 | - |
05 jun 2024 | 192,55 | 192,55 | 192,55 | 192,55 | 191,50 | - |
04 jun 2024 | 191,95 | 191,95 | 191,95 | 191,95 | 190,90 | - |
03 jun 2024 | 198,65 | 198,65 | 198,65 | 198,65 | 197,56 | - |
31 may 2024 | 195,30 | 195,30 | 195,30 | 195,30 | 194,23 | - |
30 may 2024 | 193,15 | 193,15 | 193,15 | 193,15 | 192,09 | - |
29 may 2024 | 192,45 | 192,45 | 192,45 | 192,45 | 191,40 | - |
28 may 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 194,38 | - |
27 may 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 194,63 | - |
24 may 2024 | 195,40 | 195,40 | 195,40 | 195,40 | 194,33 | - |
23 may 2024 | 199,45 | 199,45 | 199,45 | 199,45 | 198,36 | - |
22 may 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 197,17 | - |
21 may 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 196,47 | - |
20 may 2024 | 201,30 | 201,30 | 201,30 | 201,30 | 200,20 | - |
17 may 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 199,80 | - |
16 may 2024 | 196,70 | 196,70 | 196,70 | 196,70 | 195,63 | - |
15 may 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 199,30 | - |
14 may 2024 | 199,90 | 199,90 | 199,90 | 199,90 | 198,81 | - |
13 may 2024 | 202,20 | 202,20 | 202,20 | 202,20 | 201,10 | - |
10 may 2024 | 203,60 | 203,60 | 203,60 | 203,60 | 202,49 | - |
09 may 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 200,10 | - |
08 may 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 200,00 | - |
07 may 2024 | 199,90 | 199,90 | 199,90 | 199,90 | 198,81 | - |
06 may 2024 | 198,15 | 198,15 | 198,15 | 198,15 | 197,07 | - |
03 may 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 197,86 | - |
02 may 2024 | 198,40 | 198,40 | 198,40 | 198,40 | 197,32 | - |
30 abr 2024 | 197,90 | 197,90 | 197,90 | 197,90 | 196,82 | - |
29 abr 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 197,86 | - |
26 abr 2024 | 199,35 | 199,35 | 199,35 | 199,35 | 198,26 | - |
25 abr 2024 | 197,70 | 197,70 | 197,70 | 197,70 | 196,62 | - |
24 abr 2024 | 199,80 | 199,80 | 199,80 | 199,80 | 198,71 | - |
23 abr 2024 | 200,30 | 200,30 | 200,30 | 200,30 | 199,21 | - |
22 abr 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 200,00 | - |
19 abr 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 195,03 | - |
18 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 192,19 | - |
17 abr 2024 | 209,10 | 209,10 | 209,10 | 209,10 | 207,96 | - |
16 abr 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 205,87 | - |
15 abr 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 206,47 | - |
12 abr 2024 | 205,20 | 205,20 | 205,20 | 205,20 | 204,08 | - |
11 abr 2024 | 208,00 | 208,00 | 207,80 | 207,80 | 206,66 | 5 |
10 abr 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 204,28 | - |
09 abr 2024 | 211,40 | 211,40 | 211,40 | 211,40 | 210,24 | - |
08 abr 2024 | 211,90 | 211,90 | 211,90 | 211,90 | 210,74 | - |
05 abr 2024 | 210,60 | 210,60 | 210,60 | 210,60 | 209,45 | - |
04 abr 2024 | 210,60 | 210,60 | 210,60 | 210,60 | 209,45 | - |
03 abr 2024 | 210,10 | 210,10 | 210,10 | 210,10 | 208,95 | - |
02 abr 2024 | 211,50 | 211,50 | 211,50 | 211,50 | 210,34 | - |
28 mar 2024 | 211,00 | 211,00 | 211,00 | 211,00 | 209,85 | - |
27 mar 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 207,06 | - |
26 mar 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 206,47 | - |
25 mar 2024 | 206,70 | 206,70 | 206,70 | 206,70 | 205,57 | - |
22 mar 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 207,06 | - |
21 mar 2024 | 206,00 | 206,00 | 206,00 | 206,00 | 204,87 | - |
20 mar 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 204,38 | - |
19 mar 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 202,79 | - |
18 mar 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 201,69 | - |
15 mar 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 201,79 | - |
14 mar 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 203,08 | - |
13 mar 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 200,30 | - |
12 mar 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 199,11 | - |
11 mar 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 197,47 | - |
08 mar 2024 | 199,40 | 199,40 | 199,40 | 199,40 | 198,31 | - |
07 mar 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 199,90 | - |
07 mar 2024 | 1 Dividendo | |||||
06 mar 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 198,91 | - |
05 mar 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 198,61 | - |
04 mar 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 198,51 | - |
01 mar 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 201,88 | - |
29 feb 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,29 | - |
28 feb 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 201,78 | - |
27 feb 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 199,60 | - |
26 feb 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 200,89 | - |
23 feb 2024 | 204,80 | 204,80 | 204,80 | 204,80 | 202,67 | - |
22 feb 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,29 | - |
21 feb 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 200,39 | - |
20 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 198,51 | - |
19 feb 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 199,11 | - |
16 feb 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 200,39 | - |
15 feb 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 198,81 | - |
14 feb 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 198,61 | - |
13 feb 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 196,19 | - |
12 feb 2024 | 197,80 | 197,80 | 197,80 | 197,80 | 195,74 | - |
09 feb 2024 | 197,40 | 197,40 | 197,40 | 197,40 | 195,34 | - |
08 feb 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 195,54 | - |
07 feb 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 195,05 | - |
06 feb 2024 | 197,25 | 197,25 | 197,25 | 197,25 | 195,20 | - |
05 feb 2024 | 198,05 | 198,05 | 198,05 | 198,05 | 195,99 | - |
02 feb 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 192,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |