Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
13 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,500 |
12 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 320 |
11 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
10 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
07 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
06 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 311 |
05 jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
04 jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 298 |
03 jun 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 33 |
31 may 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 2,831 |
30 may 2024 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | 1,315 |
29 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 876 |
28 may 2024 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | 762 |
24 may 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 433 |
23 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
23 may 2024 | 1.6 Dividendo | |||||
22 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
21 may 2024 | 288.00 | 288.00 | 284.00 | 284.00 | 282.40 | 2,348 |
20 may 2024 | 287.00 | 289.00 | 286.50 | 286.50 | 284.89 | 4,368 |
17 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | 7,284 |
16 may 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.39 | - |
15 may 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.39 | 97 |
14 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
13 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
10 may 2024 | 285.00 | 286.00 | 284.00 | 284.00 | 282.40 | 2,456 |
09 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | 180 |
08 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | - |
07 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | - |
03 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | 234 |
02 may 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.45 | - |
01 may 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.45 | 900 |
30 abr 2024 | 275.00 | 275.00 | 274.00 | 275.00 | 273.45 | 1,354 |
29 abr 2024 | 272.00 | 274.00 | 272.00 | 273.00 | 271.46 | 1,577 |
26 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | - |
25 abr 2024 | 268.00 | 273.00 | 268.00 | 268.00 | 266.49 | 8,140 |
24 abr 2024 | 270.00 | 271.00 | 270.00 | 270.00 | 268.48 | 6,325 |
23 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
22 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | 224 |
19 abr 2024 | 263.00 | 264.00 | 263.00 | 264.00 | 262.51 | 516 |
18 abr 2024 | 264.50 | 267.00 | 264.50 | 266.00 | 264.50 | 2,340 |
17 abr 2024 | 265.00 | 266.00 | 265.00 | 265.00 | 263.51 | 2,002 |
16 abr 2024 | 267.00 | 267.00 | 266.00 | 266.00 | 264.50 | 3 |
15 abr 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.48 | - |
12 abr 2024 | 267.00 | 269.00 | 267.00 | 269.00 | 267.48 | 3,661 |
11 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | - |
10 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | 291 |
09 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
08 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
05 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
04 abr 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 264.50 | 2,411 |
03 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 262.51 | - |
02 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 262.51 | 1,080 |
28 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
27 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
26 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
25 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | 994 |
22 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | - |
21 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | 1,080 |
20 mar 2024 | 259.00 | 259.00 | 258.00 | 258.00 | 256.55 | 25 |
19 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.57 | 1,272 |
18 mar 2024 | 257.00 | 258.00 | 255.00 | 257.00 | 255.55 | 1,067 |
15 mar 2024 | 259.00 | 259.00 | 256.00 | 256.00 | 254.56 | 2,659 |
14 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
13 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
12 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
11 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
08 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | 192 |
07 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | 1,133 |
06 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
05 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
04 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
01 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | 90 |
29 feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.55 | 1,500 |
28 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | - |
27 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | 161 |
26 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.52 | 1,500 |
23 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
22 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
22 feb 2024 | 1.6 Dividendo | |||||
21 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | 40 |
20 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | 848 |
19 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | - |
16 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | 4,143 |
15 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
14 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
13 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
12 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
09 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
08 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
07 feb 2024 | 262.00 | 262.00 | 261.00 | 261.00 | 257.94 | 6,450 |
06 feb 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | 2,596 |
05 feb 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.54 | 26 |
02 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 254.97 | - |
01 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 254.97 | - |
31 ene 2024 | 259.00 | 259.00 | 258.00 | 258.00 | 254.97 | 2,032 |
30 ene 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 256.95 | 168 |
29 ene 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 258.93 | - |
26 ene 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 258.93 | 1 |
25 ene 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 261.89 | - |
*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. |