Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 223.00 | 223.00 | 220.00 | 222.00 | 222.00 | 572 |
20 jun 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | 6,798 |
19 jun 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,096 |
18 jun 2024 | 224.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1,641 |
17 jun 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 6,780 |
14 jun 2024 | 220.00 | 224.00 | 220.00 | 221.00 | 221.00 | 2,753 |
13 jun 2024 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 933 |
12 jun 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 16,278 |
11 jun 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | 2,770 |
10 jun 2024 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | 3,004 |
07 jun 2024 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | 1,193 |
06 jun 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 530 |
05 jun 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | 13,656 |
04 jun 2024 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 1,521 |
03 jun 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 5,121 |
31 may 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 3,627 |
30 may 2024 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 2,987 |
29 may 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 2,500 |
28 may 2024 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | 3,967 |
27 may 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 626 |
24 may 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | 1,717 |
23 may 2024 | 226.00 | 226.00 | 223.00 | 226.00 | 226.00 | 4,813 |
22 may 2024 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 5,589 |
21 may 2024 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 5,962 |
16 may 2024 | 225.00 | 225.00 | 219.00 | 223.00 | 223.00 | 88,354 |
16 may 2024 | 7 Dividendo | |||||
15 may 2024 | 226.00 | 226.00 | 225.00 | 219.00 | 212.00 | 6,622 |
14 may 2024 | 230.00 | 230.00 | 223.00 | 226.00 | 218.78 | 4,808 |
13 may 2024 | 228.00 | 228.00 | 223.00 | 225.00 | 217.81 | 12,239 |
10 may 2024 | 223.00 | 231.00 | 223.00 | 228.00 | 220.71 | 2,010 |
08 may 2024 | 223.00 | 230.00 | 223.00 | 223.00 | 215.87 | 9,995 |
07 may 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 215.87 | 17,416 |
06 may 2024 | 224.00 | 225.00 | 221.00 | 224.00 | 216.84 | 2,136 |
03 may 2024 | 225.00 | 225.00 | 221.00 | 224.00 | 216.84 | 1,793 |
02 may 2024 | 225.00 | 225.00 | 220.00 | 225.00 | 217.81 | 3,125 |
30 abr 2024 | 224.00 | 224.00 | 219.00 | 221.00 | 213.94 | 1,198 |
29 abr 2024 | 223.00 | 223.00 | 216.00 | 218.00 | 211.03 | 5,329 |
26 abr 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 216.84 | 3,373 |
25 abr 2024 | 221.00 | 221.00 | 218.00 | 218.00 | 211.03 | 3,057 |
24 abr 2024 | 220.00 | 221.00 | 220.00 | 220.00 | 212.97 | 899 |
23 abr 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 213.94 | 576 |
22 abr 2024 | 223.00 | 223.00 | 220.00 | 221.00 | 213.94 | 2,424 |
19 abr 2024 | 221.00 | 222.00 | 220.00 | 220.00 | 212.97 | 2,374 |
18 abr 2024 | 221.00 | 223.00 | 220.00 | 221.00 | 213.94 | 6,758 |
17 abr 2024 | 217.00 | 221.00 | 216.00 | 218.00 | 211.03 | 1,875 |
16 abr 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 212.00 | 2,168 |
15 abr 2024 | 221.00 | 221.00 | 218.00 | 219.00 | 212.00 | 1,566 |
12 abr 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 216.84 | 4,566 |
11 abr 2024 | 223.00 | 226.00 | 218.00 | 220.00 | 212.97 | 7,656 |
10 abr 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 214.90 | 3,528 |
09 abr 2024 | 227.00 | 228.00 | 225.00 | 228.00 | 220.71 | 6,631 |
08 abr 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 217.81 | 2,302 |
05 abr 2024 | 228.00 | 230.00 | 224.00 | 226.00 | 218.78 | 2,123 |
04 abr 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 218.78 | 3,882 |
03 abr 2024 | 230.00 | 232.00 | 222.00 | 230.00 | 222.65 | 10,297 |
02 abr 2024 | 225.00 | 225.00 | 221.00 | 221.00 | 213.94 | 73,761 |
27 mar 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 214.90 | 872 |
26 mar 2024 | 219.00 | 225.00 | 219.00 | 223.00 | 215.87 | 9,322 |
25 mar 2024 | 216.00 | 218.00 | 214.00 | 217.00 | 210.06 | 22,255 |
22 mar 2024 | 219.00 | 219.00 | 214.00 | 216.00 | 209.10 | 6,402 |
21 mar 2024 | 214.00 | 215.00 | 212.00 | 214.00 | 207.16 | 4,036 |
20 mar 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 205.22 | 25,607 |
19 mar 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 204.26 | 2,427 |
18 mar 2024 | 211.00 | 211.00 | 208.00 | 211.00 | 204.26 | 881 |
15 mar 2024 | 209.00 | 212.00 | 208.00 | 208.00 | 201.35 | 16,107 |
14 mar 2024 | 208.00 | 210.00 | 206.00 | 209.00 | 202.32 | 4,708 |
13 mar 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 201.35 | 2,122 |
12 mar 2024 | 207.00 | 208.00 | 205.00 | 208.00 | 201.35 | 4,120 |
11 mar 2024 | 204.00 | 207.00 | 204.00 | 207.00 | 200.38 | 8,757 |
08 mar 2024 | 202.00 | 204.00 | 201.00 | 204.00 | 197.48 | 515 |
07 mar 2024 | 200.00 | 203.00 | 200.00 | 202.00 | 195.54 | 1,349 |
06 mar 2024 | 205.00 | 205.00 | 201.00 | 205.00 | 198.45 | 331 |
05 mar 2024 | 204.00 | 205.00 | 198.00 | 198.00 | 191.67 | 2,642 |
04 mar 2024 | 205.00 | 205.00 | 204.00 | 204.00 | 197.48 | 1,776 |
01 mar 2024 | 204.00 | 205.00 | 203.00 | 205.00 | 198.45 | 6,992 |
29 feb 2024 | 203.00 | 204.00 | 201.00 | 202.00 | 195.54 | 1,996 |
28 feb 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 197.48 | 1,850 |
27 feb 2024 | 204.00 | 204.00 | 201.00 | 204.00 | 197.48 | 22,140 |
26 feb 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 197.48 | 443 |
23 feb 2024 | 203.00 | 204.00 | 202.00 | 202.00 | 195.54 | 1,950 |
22 feb 2024 | 203.00 | 203.00 | 202.00 | 203.00 | 196.51 | 1,238 |
21 feb 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 195.54 | 2,937 |
20 feb 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 195.54 | 25,670 |
19 feb 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 195.54 | 1,215 |
16 feb 2024 | 198.00 | 202.00 | 198.00 | 202.00 | 195.54 | 8,234 |
15 feb 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 191.67 | 3,134 |
14 feb 2024 | 199.50 | 199.50 | 198.00 | 199.50 | 193.12 | 1,308 |
13 feb 2024 | 200.00 | 200.00 | 198.00 | 199.50 | 193.12 | 2,280 |
12 feb 2024 | 199.00 | 201.00 | 198.50 | 200.00 | 193.61 | 2,756 |
09 feb 2024 | 197.00 | 201.00 | 197.00 | 199.00 | 192.64 | 2,126 |
08 feb 2024 | 200.00 | 200.00 | 197.50 | 199.00 | 192.64 | 4,900 |
07 feb 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 191.67 | 3,017 |
06 feb 2024 | 198.50 | 199.00 | 198.00 | 198.50 | 192.16 | 8,202 |
05 feb 2024 | 201.00 | 201.00 | 198.50 | 199.50 | 193.12 | 1,550 |
02 feb 2024 | 198.00 | 201.00 | 198.00 | 201.00 | 194.58 | 8,466 |
01 feb 2024 | 197.50 | 199.00 | 197.00 | 199.00 | 192.64 | 2,598 |
31 ene 2024 | 200.00 | 200.00 | 198.00 | 198.50 | 192.16 | 5,094 |
30 ene 2024 | 198.00 | 201.00 | 198.00 | 200.00 | 193.61 | 2,577 |
29 ene 2024 | 201.00 | 201.00 | 199.00 | 200.00 | 193.61 | 5,458 |
26 ene 2024 | 201.00 | 201.00 | 199.00 | 201.00 | 194.58 | 2,775 |
*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. |