Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 200,75 | 201,12 | 199,85 | 199,85 | 199,85 | 7000 |
27 jun 2024 | 199,72 | 199,99 | 199,46 | 199,99 | 199,99 | 10.900 |
26 jun 2024 | 199,15 | 199,87 | 198,92 | 199,87 | 199,87 | 81.800 |
25 jun 2024 | 199,73 | 199,73 | 199,05 | 199,52 | 199,52 | 5500 |
24 jun 2024 | 200,07 | 200,19 | 199,80 | 199,80 | 199,80 | 1300 |
21 jun 2024 | 199,55 | 199,58 | 199,23 | 199,58 | 199,58 | 7300 |
21 jun 2024 | 0.691 Dividendo | |||||
20 jun 2024 | 199,89 | 201,25 | 199,79 | 200,35 | 199,66 | 26.200 |
18 jun 2024 | 199,38 | 200,66 | 199,38 | 200,65 | 199,96 | 19.300 |
17 jun 2024 | 197,46 | 200,56 | 197,46 | 200,17 | 199,48 | 63.400 |
14 jun 2024 | 198,06 | 198,50 | 198,06 | 198,50 | 197,82 | 1600 |
13 jun 2024 | 199,86 | 199,86 | 198,58 | 199,70 | 199,01 | 16.200 |
12 jun 2024 | 201,02 | 201,02 | 199,46 | 199,95 | 199,26 | 6100 |
11 jun 2024 | 197,60 | 197,86 | 197,60 | 197,79 | 197,11 | 2600 |
10 jun 2024 | 196,69 | 197,99 | 196,69 | 197,97 | 197,29 | 2700 |
07 jun 2024 | 198,06 | 198,15 | 197,52 | 197,52 | 196,84 | 1800 |
06 jun 2024 | 198,13 | 198,13 | 197,88 | 197,99 | 197,31 | 2800 |
05 jun 2024 | 196,68 | 198,26 | 196,68 | 198,26 | 197,58 | 180.100 |
04 jun 2024 | 196,21 | 196,37 | 195,61 | 196,11 | 195,43 | 5800 |
03 jun 2024 | 195,82 | 196,76 | 195,82 | 196,76 | 196,08 | 2200 |
31 may 2024 | 196,39 | 197,34 | 195,16 | 197,34 | 196,66 | 1400 |
30 may 2024 | 194,85 | 196,04 | 194,85 | 195,38 | 194,71 | 7400 |
29 may 2024 | 195,95 | 195,95 | 195,55 | 195,55 | 194,88 | 11.900 |
28 may 2024 | 197,97 | 197,97 | 196,66 | 197,24 | 196,56 | 1700 |
24 may 2024 | 197,40 | 197,77 | 197,40 | 197,52 | 196,84 | 600 |
23 may 2024 | 199,10 | 199,10 | 195,97 | 196,16 | 195,48 | 4800 |
22 may 2024 | 198,90 | 198,92 | 197,66 | 198,09 | 197,41 | 12.800 |
21 may 2024 | 199,07 | 199,17 | 198,80 | 199,17 | 198,48 | 29.800 |
20 may 2024 | 199,52 | 199,56 | 198,74 | 198,92 | 198,23 | 2700 |
17 may 2024 | 198,73 | 198,91 | 198,61 | 198,90 | 198,21 | 36.100 |
16 may 2024 | 199,51 | 199,58 | 198,77 | 198,77 | 198,08 | 7300 |
15 may 2024 | 198,61 | 199,46 | 198,35 | 199,46 | 198,77 | 5300 |
14 may 2024 | 196,68 | 197,48 | 196,60 | 197,48 | 196,80 | 2400 |
13 may 2024 | 196,70 | 196,70 | 196,01 | 196,09 | 195,41 | 9500 |
10 may 2024 | 196,70 | 196,87 | 195,73 | 196,13 | 195,45 | 36.300 |
09 may 2024 | 194,62 | 196,07 | 194,62 | 196,07 | 195,39 | 32.400 |
08 may 2024 | 193,77 | 194,68 | 193,76 | 194,68 | 194,01 | 3400 |
07 may 2024 | 193,93 | 195,28 | 191,65 | 194,72 | 194,05 | 4700 |
06 may 2024 | 193,81 | 194,41 | 193,79 | 194,41 | 193,74 | 3200 |
03 may 2024 | 191,79 | 192,39 | 191,79 | 192,39 | 191,73 | 2300 |
02 may 2024 | 189,94 | 190,39 | 189,38 | 190,11 | 189,45 | 4000 |
01 may 2024 | 188,10 | 190,34 | 187,83 | 188,35 | 187,70 | 5100 |
30 abr 2024 | 190,32 | 190,32 | 188,72 | 188,72 | 188,07 | 11.400 |
29 abr 2024 | 191,48 | 191,98 | 191,48 | 191,73 | 191,07 | 1100 |
26 abr 2024 | 190,48 | 191,53 | 190,48 | 191,04 | 190,38 | 4000 |
25 abr 2024 | 187,63 | 189,42 | 187,63 | 189,42 | 188,77 | 2700 |
24 abr 2024 | 190,50 | 190,92 | 189,59 | 190,54 | 189,88 | 14.400 |
23 abr 2024 | 188,60 | 190,72 | 188,60 | 190,31 | 189,65 | 5800 |
22 abr 2024 | 187,02 | 188,86 | 187,02 | 187,96 | 187,31 | 6200 |
19 abr 2024 | 187,26 | 187,26 | 185,69 | 186,32 | 185,68 | 5800 |
18 abr 2024 | 187,27 | 188,53 | 186,79 | 186,98 | 186,34 | 4900 |
17 abr 2024 | 189,49 | 189,49 | 187,10 | 187,44 | 186,79 | 4900 |
16 abr 2024 | 188,09 | 189,33 | 188,03 | 188,38 | 187,73 | 2800 |
15 abr 2024 | 191,82 | 191,82 | 189,10 | 189,10 | 188,45 | 3400 |
12 abr 2024 | 192,74 | 192,74 | 191,28 | 191,28 | 190,62 | 6500 |
11 abr 2024 | 193,30 | 194,52 | 193,13 | 194,40 | 193,73 | 1000 |
10 abr 2024 | 194,17 | 194,17 | 192,59 | 193,42 | 192,75 | 3900 |
09 abr 2024 | 195,96 | 195,96 | 195,10 | 195,86 | 195,18 | 5700 |
08 abr 2024 | 195,37 | 196,12 | 195,37 | 195,64 | 194,97 | 6400 |
05 abr 2024 | 193,92 | 195,83 | 193,92 | 195,36 | 194,69 | 2400 |
04 abr 2024 | 197,42 | 197,42 | 193,60 | 193,75 | 193,08 | 11.000 |
03 abr 2024 | 196,25 | 196,35 | 195,57 | 195,88 | 195,20 | 17.800 |
02 abr 2024 | 194,99 | 195,48 | 194,92 | 195,48 | 194,81 | 14.600 |
01 abr 2024 | 198,08 | 198,08 | 197,18 | 197,47 | 196,79 | 52.000 |
28 mar 2024 | 198,37 | 198,39 | 197,96 | 198,39 | 197,71 | 19.500 |
27 mar 2024 | 195,69 | 197,79 | 195,69 | 197,79 | 197,11 | 3900 |
26 mar 2024 | 196,35 | 196,35 | 195,21 | 195,34 | 194,67 | 15.600 |
25 mar 2024 | 195,96 | 196,22 | 195,73 | 195,73 | 195,05 | 4900 |
22 mar 2024 | 196,39 | 196,42 | 195,97 | 196,19 | 195,51 | 1900 |
21 mar 2024 | 197,58 | 197,58 | 196,99 | 197,05 | 196,37 | 15.700 |
20 mar 2024 | 193,58 | 195,83 | 193,44 | 195,67 | 195,00 | 7600 |
19 mar 2024 | 191,90 | 193,54 | 191,87 | 193,53 | 192,86 | 26.700 |
18 mar 2024 | 192,47 | 193,01 | 192,28 | 192,36 | 191,70 | 21.200 |
15 mar 2024 | 191,47 | 192,33 | 191,11 | 191,60 | 190,94 | 29.400 |
15 mar 2024 | 0.43 Dividendo | |||||
14 mar 2024 | 193,57 | 193,57 | 191,84 | 192,49 | 191,40 | 92.700 |
13 mar 2024 | 194,19 | 194,57 | 193,58 | 194,00 | 192,90 | 15.600 |
12 mar 2024 | 193,07 | 194,15 | 192,98 | 194,15 | 193,05 | 3900 |
11 mar 2024 | 192,52 | 192,78 | 192,28 | 192,58 | 191,49 | 4800 |
08 mar 2024 | 195,16 | 195,16 | 192,99 | 193,00 | 191,90 | 15.500 |
07 mar 2024 | 193,40 | 194,00 | 193,26 | 193,79 | 192,69 | 26.500 |
06 mar 2024 | 191,95 | 192,51 | 191,53 | 191,93 | 190,84 | 8000 |
05 mar 2024 | 190,91 | 191,99 | 190,64 | 191,07 | 189,99 | 26.900 |
04 mar 2024 | 192,16 | 193,02 | 192,16 | 192,53 | 191,44 | 7300 |
01 mar 2024 | 191,35 | 192,90 | 191,35 | 192,90 | 191,81 | 8700 |
29 feb 2024 | 190,69 | 191,67 | 190,28 | 191,67 | 190,58 | 7300 |
28 feb 2024 | 189,98 | 190,66 | 189,98 | 190,33 | 189,25 | 5300 |
27 feb 2024 | 190,45 | 190,89 | 190,35 | 190,89 | 189,81 | 21.800 |
26 feb 2024 | 190,66 | 190,66 | 189,97 | 190,25 | 189,17 | 2900 |
23 feb 2024 | 190,90 | 190,97 | 190,41 | 190,71 | 189,63 | 50.900 |
22 feb 2024 | 188,98 | 190,57 | 188,98 | 190,41 | 189,33 | 22.100 |
21 feb 2024 | 186,53 | 187,16 | 186,24 | 187,16 | 186,10 | 5400 |
20 feb 2024 | 187,32 | 187,66 | 186,64 | 187,01 | 185,95 | 5100 |
16 feb 2024 | 188,92 | 189,56 | 188,44 | 188,51 | 187,44 | 2900 |
15 feb 2024 | 188,52 | 189,66 | 188,52 | 189,64 | 188,56 | 6400 |
14 feb 2024 | 186,74 | 187,56 | 186,05 | 187,56 | 186,50 | 9600 |
13 feb 2024 | 185,39 | 186,12 | 184,80 | 185,27 | 184,22 | 2100 |
12 feb 2024 | 188,13 | 189,70 | 188,13 | 189,14 | 188,07 | 6100 |
09 feb 2024 | 187,24 | 188,30 | 187,24 | 188,20 | 187,13 | 3200 |
08 feb 2024 | 186,30 | 186,97 | 186,28 | 186,94 | 185,88 | 15.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |