Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
27 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
26 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
25 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
24 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
21 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
20 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
19 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
18 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
17 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
14 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
13 jun 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3 |
12 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
11 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
10 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
07 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
06 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
05 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
04 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
03 jun 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
31 may 2024 | 198.25 | 198.60 | 198.25 | 198.60 | 198.60 | 75 |
30 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
29 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
28 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
24 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
23 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
22 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
21 may 2024 | 204.50 | 205.90 | 204.50 | 205.90 | 205.90 | 107 |
20 may 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
20 may 2024 | 3.37 Dividendo | |||||
17 may 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 203.93 | - |
16 may 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 203.93 | - |
15 may 2024 | 209.10 | 209.10 | 206.30 | 207.30 | 203.93 | 625 |
14 may 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.11 | 53 |
13 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
10 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
09 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
08 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
07 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
03 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
02 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
01 may 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
30 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
29 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
26 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
25 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
24 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
23 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
22 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
19 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
18 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
17 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
16 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
15 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
12 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
11 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
10 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
09 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
08 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
05 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | - |
04 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.47 | 4 |
03 abr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 202.26 | 5 |
02 abr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
28 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
27 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
26 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
25 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
22 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
21 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
20 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
19 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
18 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
15 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
14 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
13 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
12 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | - |
11 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 178.94 | 69 |
08 mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.62 | - |
07 mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.62 | - |
06 mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.62 | 4 |
05 mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
04 mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
01 mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
29 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
28 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
27 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
26 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
23 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
22 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
21 feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.12 | - |
20 feb 2024 | 182.90 | 183.10 | 182.90 | 183.10 | 180.12 | 70 |
19 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
16 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
15 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
14 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
13 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
12 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
09 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
08 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
07 feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 185.58 | - |
*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. |