Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 209,80 | 209,95 | 207,45 | 207,45 | 207,45 | 66 |
04 jul 2024 | 208,55 | 208,55 | 208,55 | 208,55 | 208,55 | - |
03 jul 2024 | 210,80 | 210,80 | 208,35 | 208,35 | 208,35 | 184 |
02 jul 2024 | 208,15 | 208,15 | 207,75 | 207,75 | 207,75 | 101 |
01 jul 2024 | 211,05 | 211,05 | 211,05 | 211,05 | 211,05 | - |
28 jun 2024 | 208,55 | 209,35 | 208,55 | 209,35 | 209,35 | 75 |
27 jun 2024 | 207,90 | 209,60 | 207,90 | 209,60 | 209,60 | 58 |
26 jun 2024 | 208,55 | 208,75 | 208,55 | 208,55 | 208,55 | 165 |
25 jun 2024 | 210,10 | 211,35 | 208,10 | 208,10 | 208,10 | 69 |
24 jun 2024 | 210,50 | 210,50 | 210,50 | 210,50 | 210,50 | 12 |
21 jun 2024 | 209,45 | 209,45 | 209,45 | 209,45 | 209,45 | - |
20 jun 2024 | 208,85 | 208,85 | 208,05 | 208,05 | 208,05 | 70 |
19 jun 2024 | 206,20 | 208,40 | 206,20 | 208,00 | 208,00 | 392 |
18 jun 2024 | 205,80 | 207,35 | 205,20 | 207,35 | 207,35 | 179 |
17 jun 2024 | 206,65 | 206,65 | 206,65 | 206,65 | 206,65 | - |
14 jun 2024 | 206,15 | 207,15 | 204,75 | 206,30 | 206,30 | 125 |
13 jun 2024 | 208,60 | 208,60 | 205,95 | 205,95 | 205,95 | 150 |
12 jun 2024 | 211,00 | 212,75 | 211,00 | 212,20 | 212,20 | 160 |
11 jun 2024 | 211,55 | 212,15 | 211,20 | 211,70 | 211,70 | 239 |
10 jun 2024 | 210,90 | 210,90 | 210,90 | 210,90 | 210,90 | - |
07 jun 2024 | 209,10 | 212,75 | 209,10 | 212,75 | 212,75 | 299 |
06 jun 2024 | 208,55 | 208,55 | 208,55 | 208,55 | 208,55 | - |
05 jun 2024 | 208,85 | 208,85 | 208,50 | 208,50 | 208,50 | 20 |
04 jun 2024 | 208,35 | 209,05 | 208,35 | 209,05 | 209,05 | 2 |
03 jun 2024 | 214,20 | 214,20 | 209,90 | 210,00 | 210,00 | 43 |
31 may 2024 | 209,75 | 209,75 | 209,70 | 209,70 | 209,70 | 185 |
31 may 2024 | 1.3 Dividendo | |||||
30 may 2024 | 207,05 | 207,05 | 207,05 | 207,05 | 205,75 | - |
29 may 2024 | 210,05 | 210,05 | 209,90 | 209,90 | 208,58 | 31 |
28 may 2024 | 210,60 | 210,60 | 210,45 | 210,45 | 209,13 | 50 |
27 may 2024 | 212,90 | 213,00 | 212,10 | 213,00 | 211,66 | 129 |
24 may 2024 | 214,40 | 214,40 | 212,65 | 212,65 | 211,31 | 95 |
23 may 2024 | 217,00 | 217,70 | 215,70 | 215,70 | 214,35 | 46 |
22 may 2024 | 215,50 | 215,70 | 215,50 | 215,50 | 214,15 | 265 |
21 may 2024 | 223,05 | 223,05 | 223,05 | 223,05 | 221,65 | - |
20 may 2024 | 225,05 | 225,05 | 225,05 | 225,05 | 223,64 | - |
17 may 2024 | 226,05 | 226,05 | 224,25 | 224,25 | 222,84 | 48 |
16 may 2024 | 225,70 | 226,45 | 225,70 | 226,45 | 225,03 | 37 |
15 may 2024 | 225,45 | 227,05 | 225,45 | 226,60 | 225,18 | 22 |
14 may 2024 | 226,85 | 226,85 | 225,50 | 225,50 | 224,08 | 70 |
13 may 2024 | 230,75 | 230,75 | 230,75 | 230,75 | 229,30 | 22 |
10 may 2024 | 228,75 | 230,70 | 228,75 | 229,80 | 228,36 | 205 |
09 may 2024 | 227,75 | 227,75 | 227,75 | 227,75 | 226,32 | - |
08 may 2024 | 224,75 | 224,75 | 224,30 | 224,30 | 222,89 | 150 |
07 may 2024 | 221,30 | 225,00 | 221,30 | 225,00 | 223,59 | 10 |
06 may 2024 | 223,00 | 223,00 | 222,55 | 222,55 | 221,15 | 54 |
03 may 2024 | 223,60 | 223,60 | 222,75 | 222,75 | 221,35 | 200 |
02 may 2024 | 218,20 | 220,40 | 218,20 | 220,40 | 219,02 | 65 |
30 abr 2024 | 224,05 | 224,05 | 224,05 | 224,05 | 222,64 | - |
29 abr 2024 | 224,85 | 225,65 | 224,85 | 225,65 | 224,23 | 30 |
26 abr 2024 | 226,55 | 226,55 | 226,55 | 226,55 | 225,13 | - |
25 abr 2024 | 215,25 | 225,85 | 215,25 | 225,85 | 224,43 | 1 |
24 abr 2024 | 220,15 | 220,70 | 220,00 | 220,00 | 218,62 | 57 |
23 abr 2024 | 219,25 | 220,10 | 219,00 | 220,10 | 218,72 | 44 |
22 abr 2024 | 217,40 | 217,60 | 217,40 | 217,60 | 216,23 | 10 |
19 abr 2024 | 214,05 | 216,85 | 214,05 | 216,85 | 215,49 | 50 |
18 abr 2024 | 214,25 | 216,05 | 214,15 | 216,05 | 214,69 | 116 |
17 abr 2024 | 217,00 | 217,00 | 214,95 | 215,85 | 214,49 | 56 |
16 abr 2024 | 219,15 | 219,60 | 219,15 | 219,60 | 218,22 | 1 |
15 abr 2024 | 219,80 | 222,40 | 219,80 | 222,40 | 221,00 | 21 |
12 abr 2024 | 220,15 | 220,15 | 219,15 | 219,15 | 217,77 | 3 |
11 abr 2024 | 219,45 | 220,70 | 219,45 | 219,60 | 218,22 | 910 |
10 abr 2024 | 220,95 | 221,75 | 219,60 | 221,75 | 220,36 | 200 |
09 abr 2024 | 220,35 | 221,30 | 219,95 | 221,30 | 219,91 | 208 |
08 abr 2024 | 225,10 | 225,10 | 222,30 | 223,00 | 221,60 | 75 |
05 abr 2024 | 221,60 | 223,55 | 221,60 | 223,55 | 222,15 | 42 |
04 abr 2024 | 222,10 | 224,60 | 222,10 | 224,60 | 223,19 | 22 |
03 abr 2024 | 223,65 | 226,05 | 223,65 | 226,05 | 224,63 | 105 |
02 abr 2024 | 225,15 | 225,35 | 224,05 | 225,20 | 223,79 | 143 |
28 mar 2024 | 225,00 | 228,00 | 225,00 | 228,00 | 226,57 | 99 |
27 mar 2024 | 221,90 | 222,10 | 221,80 | 222,10 | 220,71 | 50 |
26 mar 2024 | 224,00 | 225,70 | 222,60 | 223,20 | 221,80 | 109 |
25 mar 2024 | 225,30 | 227,00 | 225,30 | 227,00 | 225,57 | 120 |
22 mar 2024 | 228,00 | 228,10 | 228,00 | 228,10 | 226,67 | 50 |
21 mar 2024 | 224,90 | 229,10 | 224,90 | 229,10 | 227,66 | 26 |
20 mar 2024 | 222,30 | 226,00 | 222,20 | 225,80 | 224,38 | 405 |
19 mar 2024 | 224,00 | 224,00 | 222,70 | 222,80 | 221,40 | 54 |
18 mar 2024 | 224,20 | 224,20 | 223,90 | 224,00 | 222,59 | 294 |
15 mar 2024 | 225,00 | 225,10 | 225,00 | 225,10 | 223,69 | - |
14 mar 2024 | 227,20 | 227,70 | 227,20 | 227,70 | 226,27 | 120 |
13 mar 2024 | 229,00 | 229,00 | 227,60 | 227,60 | 226,17 | 119 |
12 mar 2024 | 227,80 | 227,80 | 227,80 | 227,80 | 226,37 | - |
11 mar 2024 | 228,10 | 228,10 | 227,90 | 227,90 | 226,47 | 151 |
08 mar 2024 | 225,60 | 229,80 | 225,60 | 229,80 | 228,36 | 77 |
07 mar 2024 | 229,00 | 229,00 | 227,80 | 227,80 | 226,37 | 34 |
06 mar 2024 | 232,80 | 232,80 | 232,70 | 232,70 | 231,24 | 210 |
05 mar 2024 | 232,50 | 234,50 | 232,50 | 234,50 | 233,03 | 100 |
04 mar 2024 | 232,00 | 232,00 | 232,00 | 232,00 | 230,54 | - |
01 mar 2024 | 234,20 | 235,30 | 233,30 | 233,30 | 231,84 | 45 |
29 feb 2024 | 233,30 | 233,30 | 233,30 | 233,30 | 231,84 | - |
28 feb 2024 | 231,60 | 235,40 | 230,90 | 235,00 | 233,52 | 281 |
28 feb 2024 | 1.3 Dividendo | |||||
27 feb 2024 | 231,80 | 232,10 | 231,70 | 231,70 | 228,95 | 79 |
26 feb 2024 | 236,20 | 236,80 | 234,30 | 234,30 | 231,52 | 104 |
23 feb 2024 | 234,50 | 237,00 | 233,90 | 237,00 | 234,19 | 215 |
22 feb 2024 | 231,60 | 233,00 | 231,60 | 232,30 | 229,55 | 93 |
21 feb 2024 | 227,60 | 232,30 | 227,20 | 232,30 | 229,55 | 50 |
20 feb 2024 | 227,50 | 227,50 | 227,20 | 227,20 | 224,51 | 115 |
19 feb 2024 | 227,00 | 227,50 | 227,00 | 227,50 | 224,80 | 81 |
16 feb 2024 | 231,70 | 231,70 | 231,30 | 231,30 | 228,56 | 13 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |