Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
06 may 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
03 may 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
02 may 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
01 may 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
30 abr 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
29 abr 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | 100 |
29 abr 2024 | 1.28 Dividendo | |||||
26 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
25 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
24 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
23 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
22 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
19 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
18 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
17 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
16 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
15 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
12 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
11 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
10 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
09 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
08 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
05 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
04 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
03 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
02 abr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.57 | - |
01 abr 2024 | 199.15 | 199.15 | 181.85 | 181.85 | 180.57 | 100 |
28 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
27 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
26 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
25 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
22 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
21 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
20 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
19 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | - |
18 mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 177.77 | 100 |
15 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
14 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
13 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
12 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
11 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
08 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
07 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
06 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
05 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
04 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
01 mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
29 feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
28 feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
27 feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | - |
26 feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 180.49 | 100 |
23 feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 197.14 | - |
22 feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 197.14 | - |
21 feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 197.14 | - |
20 feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 197.14 | 100 |
16 feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 176.21 | - |
15 feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 176.21 | - |
14 feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 176.21 | - |
13 feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 176.21 | 100 |
12 feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 184.45 | - |
09 feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 184.45 | - |
08 feb 2024 | 191.62 | 191.62 | 185.75 | 185.75 | 184.45 | 100 |
07 feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
06 feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
05 feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
02 feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
01 feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
31 ene 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | - |
30 ene 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 202.28 | 100 |
30 ene 2024 | 1.305 Dividendo | |||||
29 ene 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 190.50 | - |
26 ene 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 190.50 | 100 |
25 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
24 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
23 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
22 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
19 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
18 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
17 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
16 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
12 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
11 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
10 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
09 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
08 ene 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 212.49 | - |
05 ene 2024 | 202.00 | 215.45 | 202.00 | 215.45 | 212.49 | 100 |
04 ene 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
03 ene 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
02 ene 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
29 dic 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
28 dic 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
27 dic 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | - |
26 dic 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 161.48 | 100 |
22 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
21 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
20 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
19 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
18 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
15 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.18 | - |
*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. |