Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 2,451 |
13 jun 2024 | 219.00 | 219.00 | 215.00 | 218.00 | 218.00 | 408 |
12 jun 2024 | 213.00 | 218.00 | 213.00 | 218.00 | 218.00 | 3,463 |
11 jun 2024 | 217.00 | 217.00 | 212.00 | 214.00 | 214.00 | 4,761 |
10 jun 2024 | 218.00 | 218.00 | 213.00 | 218.00 | 218.00 | 971 |
07 jun 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 2,146 |
06 jun 2024 | 217.00 | 219.00 | 215.00 | 217.00 | 217.00 | 1,424 |
04 jun 2024 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 2,910 |
03 jun 2024 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | 1,388 |
31 may 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2,335 |
30 may 2024 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 2,671 |
29 may 2024 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | 1,946 |
28 may 2024 | 213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 6,451 |
27 may 2024 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | 5,698 |
24 may 2024 | 218.00 | 219.00 | 211.00 | 211.00 | 211.00 | 5,429 |
23 may 2024 | 212.00 | 219.00 | 212.00 | 216.00 | 216.00 | 4,178 |
22 may 2024 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 4,832 |
21 may 2024 | 218.00 | 219.00 | 212.00 | 214.00 | 214.00 | 3,885 |
17 may 2024 | 219.00 | 219.00 | 210.00 | 215.00 | 215.00 | 8,522 |
16 may 2024 | 205.00 | 220.00 | 204.00 | 217.00 | 217.00 | 7,690 |
15 may 2024 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | 5,904 |
14 may 2024 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 6,523 |
13 may 2024 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 2,582 |
08 may 2024 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1,694 |
07 may 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2,031 |
06 may 2024 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 747 |
03 may 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 5,630 |
02 may 2024 | 202.00 | 203.00 | 199.50 | 201.00 | 201.00 | 4,308 |
01 may 2024 | 207.00 | 207.00 | 202.00 | 204.00 | 204.00 | 5,066 |
30 abr 2024 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | 3,760 |
29 abr 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 233 |
26 abr 2024 | 209.00 | 210.00 | 203.00 | 206.00 | 206.00 | 8,565 |
25 abr 2024 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 2,409 |
24 abr 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 2,401 |
23 abr 2024 | 209.00 | 215.00 | 209.00 | 210.00 | 210.00 | 2,547 |
22 abr 2024 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | 875 |
19 abr 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 1,977 |
18 abr 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 1,216 |
17 abr 2024 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | 4,339 |
16 abr 2024 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | 1,820 |
15 abr 2024 | 213.00 | 215.00 | 207.00 | 208.00 | 208.00 | 4,861 |
12 abr 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | 1,551 |
11 abr 2024 | 210.00 | 211.00 | 206.00 | 209.00 | 209.00 | 2,233 |
10 abr 2024 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | 5,939 |
10 abr 2024 | 3 Dividendo | |||||
09 abr 2024 | 215.00 | 217.00 | 213.00 | 216.00 | 213.00 | 4,788 |
08 abr 2024 | 217.00 | 221.00 | 213.00 | 213.00 | 210.04 | 3,860 |
05 abr 2024 | 215.00 | 218.00 | 212.00 | 215.00 | 212.01 | 1,361 |
04 abr 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 212.01 | 433 |
03 abr 2024 | 215.00 | 218.00 | 210.00 | 214.00 | 211.03 | 3,964 |
02 abr 2024 | 220.00 | 220.00 | 211.00 | 211.00 | 208.07 | 6,611 |
27 mar 2024 | 222.00 | 228.00 | 220.00 | 221.00 | 217.93 | 5,678 |
26 mar 2024 | 220.00 | 222.00 | 219.00 | 220.00 | 216.94 | 2,620 |
25 mar 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 217.93 | 2,021 |
22 mar 2024 | 221.00 | 222.00 | 219.00 | 221.00 | 217.93 | 2,830 |
21 mar 2024 | 219.00 | 221.00 | 219.00 | 220.00 | 216.94 | 2,063 |
20 mar 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 215.96 | 3,640 |
19 mar 2024 | 218.00 | 221.00 | 218.00 | 219.00 | 215.96 | 6,915 |
18 mar 2024 | 220.00 | 223.00 | 218.00 | 219.00 | 215.96 | 3,703 |
15 mar 2024 | 223.00 | 224.00 | 219.00 | 220.00 | 216.94 | 7,057 |
14 mar 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 217.93 | 2,719 |
13 mar 2024 | 225.00 | 225.00 | 220.00 | 221.00 | 217.93 | 2,740 |
12 mar 2024 | 225.00 | 227.00 | 221.00 | 224.00 | 220.89 | 2,092 |
11 mar 2024 | 222.00 | 227.00 | 222.00 | 222.00 | 218.92 | 2,704 |
08 mar 2024 | 222.00 | 222.00 | 219.00 | 220.00 | 216.94 | 2,540 |
07 mar 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 218.92 | 4,878 |
06 mar 2024 | 221.00 | 227.00 | 221.00 | 225.00 | 221.88 | 3,378 |
05 mar 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 216.94 | 3,505 |
04 mar 2024 | 227.00 | 228.00 | 222.00 | 226.00 | 222.86 | 4,525 |
01 mar 2024 | 215.00 | 227.00 | 215.00 | 224.00 | 220.89 | 3,360 |
29 feb 2024 | 223.00 | 223.00 | 214.00 | 214.00 | 211.03 | 3,736 |
28 feb 2024 | 225.00 | 225.00 | 220.00 | 222.00 | 218.92 | 4,358 |
27 feb 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 224.83 | 2,147 |
26 feb 2024 | 229.00 | 229.00 | 222.00 | 228.00 | 224.83 | 1,647 |
23 feb 2024 | 222.00 | 222.00 | 211.00 | 217.00 | 213.99 | 12,417 |
22 feb 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 218.92 | 1,264 |
21 feb 2024 | 229.00 | 231.00 | 223.00 | 225.00 | 221.88 | 2,156 |
20 feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 224.83 | 20,913 |
19 feb 2024 | 230.00 | 231.00 | 226.00 | 230.00 | 226.81 | 21,520 |
16 feb 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.81 | 1,158 |
15 feb 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 226.81 | 196 |
14 feb 2024 | 229.00 | 230.00 | 229.00 | 230.00 | 226.81 | 1,588 |
13 feb 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.81 | 6,493 |
12 feb 2024 | 229.00 | 230.00 | 227.00 | 230.00 | 226.81 | 3,632 |
09 feb 2024 | 229.00 | 231.00 | 229.00 | 229.00 | 225.82 | 4,789 |
08 feb 2024 | 229.00 | 232.00 | 229.00 | 229.00 | 225.82 | 3,768 |
07 feb 2024 | 232.00 | 234.00 | 229.00 | 229.00 | 225.82 | 10,328 |
06 feb 2024 | 229.00 | 234.00 | 229.00 | 232.00 | 228.78 | 1,484 |
05 feb 2024 | 233.00 | 236.00 | 232.00 | 232.00 | 228.78 | 3,548 |
02 feb 2024 | 236.00 | 236.00 | 233.00 | 236.00 | 232.72 | 3,350 |
01 feb 2024 | 231.00 | 239.00 | 231.00 | 234.00 | 230.75 | 3,747 |
31 ene 2024 | 239.00 | 239.00 | 233.00 | 233.00 | 229.76 | 2,224 |
30 ene 2024 | 234.00 | 235.00 | 231.00 | 233.00 | 229.76 | 5,206 |
29 ene 2024 | 236.00 | 238.00 | 235.00 | 236.00 | 232.72 | 2,079 |
26 ene 2024 | 234.00 | 236.00 | 230.00 | 236.00 | 232.72 | 7,940 |
25 ene 2024 | 231.00 | 236.00 | 231.00 | 234.00 | 230.75 | 581 |
24 ene 2024 | 236.00 | 237.00 | 233.00 | 233.00 | 229.76 | 2,488 |
23 ene 2024 | 235.00 | 235.00 | 234.00 | 235.00 | 231.74 | 5,952 |
22 ene 2024 | 234.00 | 238.00 | 232.00 | 235.00 | 231.74 | 1,721 |
19 ene 2024 | 226.00 | 235.00 | 226.00 | 233.00 | 229.76 | 3,912 |
*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. |