Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
13 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
12 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
11 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
10 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
07 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
06 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
05 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
04 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
03 jun 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
31 may 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
30 may 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
30 may 2024 | 0.85 Dividendo | |||||
29 may 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.15 | - |
28 may 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.15 | 70 |
27 may 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 203.68 | - |
24 may 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 203.68 | - |
23 may 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 203.68 | 48 |
22 may 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.89 | 165 |
20 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
17 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
16 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
15 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
14 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
13 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
10 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
09 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
08 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
07 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
06 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
03 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
02 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
30 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
29 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
26 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
25 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
24 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
23 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
22 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
19 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
18 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
17 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
16 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
15 abr 2024 | 172.16 | 172.16 | 172.16 | 168.07 | 167.40 | 20 |
12 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
11 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
10 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
09 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
08 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
05 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
04 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
03 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
02 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
01 abr 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
28 mar 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 167.40 | - |
27 mar 2024 | 168.00 | 168.20 | 167.95 | 168.07 | 167.40 | 363 |
26 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
25 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
22 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
21 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
20 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
19 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
18 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
15 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
14 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
13 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
12 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
11 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
08 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
07 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
06 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
05 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
04 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
01 mar 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
29 feb 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
28 feb 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.59 | - |
28 feb 2024 | 0.8 Dividendo | |||||
27 feb 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 155.80 | 200 |
26 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
23 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
22 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
21 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
20 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
19 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
16 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | - |
15 feb 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 154.74 | 194 |
14 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
13 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
12 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
09 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
08 feb 2024 | 148.20 | 148.20 | 148.20 | 152.82 | 151.44 | 48 |
07 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
06 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
05 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
02 feb 2024 | 140.87 | 140.87 | 140.87 | 152.82 | 151.44 | 33 |
01 feb 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
31 ene 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
30 ene 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
29 ene 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | - |
26 ene 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 151.44 | 142 |
*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. |