Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
13 jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
12 jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
11 jun 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
10 jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
07 jun 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
06 jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
05 jun 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
04 jun 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
03 jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
31 may 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
30 may 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
29 may 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
28 may 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
24 may 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
23 may 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
22 may 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
21 may 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
20 may 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
17 may 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
16 may 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
15 may 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
14 may 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
13 may 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
10 may 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
09 may 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
08 may 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | - |
07 may 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
03 may 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
02 may 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
01 may 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
30 abr 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
29 abr 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
26 abr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
25 abr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
24 abr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
23 abr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
22 abr 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
19 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
18 abr 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
17 abr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
16 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
15 abr 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
12 abr 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
11 abr 2024 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - |
10 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
09 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
08 abr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
08 abr 2024 | 0.016847 Dividendo | |||||
05 abr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.48 | - |
04 abr 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.28 | - |
03 abr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.58 | - |
02 abr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.98 | - |
28 mar 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.18 | - |
27 mar 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.28 | - |
26 mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.48 | - |
25 mar 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 258.88 | - |
22 mar 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.88 | - |
21 mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.18 | - |
20 mar 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.28 | - |
19 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
18 mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.78 | - |
15 mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.98 | - |
14 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
13 mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.58 | - |
12 mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
11 mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.88 | - |
08 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
07 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
06 mar 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.88 | - |
05 mar 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.48 | - |
04 mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.08 | - |
01 mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.28 | - |
29 feb 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.68 | - |
28 feb 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.68 | - |
27 feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.78 | - |
26 feb 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.28 | - |
23 feb 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.58 | - |
22 feb 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.18 | - |
21 feb 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.18 | - |
20 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
19 feb 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.28 | - |
16 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.48 | - |
15 feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.88 | - |
14 feb 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.68 | - |
13 feb 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.88 | - |
12 feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.28 | - |
09 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
08 feb 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.28 | - |
07 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.98 | - |
06 feb 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.78 | - |
05 feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.58 | - |
02 feb 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.58 | - |
01 feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.68 | - |
31 ene 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.68 | - |
30 ene 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.88 | - |
29 ene 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.28 | - |
26 ene 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.68 | - |
25 ene 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.78 | - |
24 ene 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.38 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |