Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
13 jun 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
12 jun 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
11 jun 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
10 jun 2024 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | - |
07 jun 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
06 jun 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
05 jun 2024 | 289.50 | 293.15 | 289.50 | 293.15 | 293.15 | 35 |
04 jun 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
03 jun 2024 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | - |
31 may 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
30 may 2024 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | - |
29 may 2024 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | - |
28 may 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
27 may 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
24 may 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
23 may 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
22 may 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
21 may 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
20 may 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
17 may 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
16 may 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
15 may 2024 | 303.80 | 307.20 | 303.80 | 307.15 | 307.15 | 20 |
14 may 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | - |
13 may 2024 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | - |
10 may 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - |
09 may 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
08 may 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
07 may 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | - |
06 may 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
03 may 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | - |
03 may 2024 | 0.94 Dividendo | |||||
02 may 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 289.76 | - |
30 abr 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 303.37 | - |
29 abr 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 300.48 | - |
26 abr 2024 | 295.90 | 298.80 | 295.90 | 298.65 | 297.68 | 30 |
25 abr 2024 | 294.55 | 296.60 | 294.55 | 296.60 | 295.64 | 50 |
24 abr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 290.76 | - |
23 abr 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 286.87 | - |
22 abr 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 282.68 | - |
19 abr 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 286.52 | - |
18 abr 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 288.71 | - |
17 abr 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 294.64 | - |
16 abr 2024 | 295.15 | 295.15 | 295.15 | 295.15 | 294.20 | - |
15 abr 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 297.19 | - |
12 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 293.80 | - |
11 abr 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 290.21 | - |
10 abr 2024 | 287.85 | 287.85 | 287.85 | 287.85 | 286.92 | - |
09 abr 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 297.73 | - |
08 abr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.91 | - |
05 abr 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 293.60 | - |
04 abr 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.00 | - |
03 abr 2024 | 290.15 | 290.15 | 290.15 | 290.15 | 289.21 | - |
02 abr 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 288.22 | - |
28 mar 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.07 | - |
27 mar 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.27 | - |
26 mar 2024 | 286.40 | 289.10 | 286.40 | 289.10 | 288.17 | 10 |
25 mar 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 290.86 | - |
22 mar 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 288.76 | - |
21 mar 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 281.79 | - |
20 mar 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 276.20 | - |
19 mar 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.42 | - |
18 mar 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 271.82 | - |
15 mar 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.51 | - |
14 mar 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.52 | - |
13 mar 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 270.22 | - |
12 mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.04 | - |
11 mar 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 269.43 | - |
08 mar 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.02 | - |
08 mar 2024 | 0.94 Dividendo | |||||
07 mar 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 268.49 | - |
06 mar 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 265.81 | - |
05 mar 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 269.68 | - |
04 mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.69 | - |
01 mar 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 264.52 | - |
29 feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 261.64 | - |
28 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 258.75 | - |
27 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 258.75 | - |
26 feb 2024 | 261.40 | 263.80 | 261.40 | 263.80 | 262.03 | 13 |
23 feb 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.85 | - |
22 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.28 | - |
21 feb 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 252.20 | - |
20 feb 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.37 | - |
19 feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.48 | - |
16 feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.29 | - |
15 feb 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 253.99 | - |
14 feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.30 | - |
13 feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.30 | - |
12 feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.38 | - |
09 feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.41 | - |
08 feb 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 250.01 | - |
07 feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 248.92 | - |
06 feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.73 | - |
05 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.31 | - |
02 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 241.37 | - |
01 feb 2024 | 226.90 | 229.70 | 226.90 | 229.70 | 228.16 | - |
31 ene 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 227.86 | - |
30 ene 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 227.07 | - |
29 ene 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 223.89 | - |
26 ene 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 223.69 | - |
*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. |