Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
27 jun 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
26 jun 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
25 jun 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
24 jun 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
21 jun 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
20 jun 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
19 jun 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
18 jun 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
17 jun 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
14 jun 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
13 jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
12 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
11 jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
10 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
07 jun 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
06 jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
05 jun 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
04 jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
03 jun 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
31 may 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
30 may 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
29 may 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
28 may 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
28 may 2024 | 2.2 Dividendo | |||||
27 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.80 | - |
24 may 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.29 | - |
23 may 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.41 | - |
22 may 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 210.24 | - |
21 may 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 209.05 | - |
20 may 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 206.08 | - |
17 may 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 204.59 | - |
16 may 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 209.44 | - |
15 may 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 205.49 | - |
14 may 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 207.47 | - |
13 may 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 210.34 | - |
10 may 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.14 | - |
09 may 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.46 | - |
08 may 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 206.57 | - |
07 may 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 203.80 | - |
06 may 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 203.51 | - |
03 may 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 201.13 | - |
02 may 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.93 | - |
30 abr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.02 | - |
29 abr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.38 | - |
26 abr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.38 | - |
25 abr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 207.37 | - |
24 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.87 | - |
23 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 203.11 | - |
22 abr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 205.09 | - |
19 abr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 202.81 | - |
18 abr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.19 | - |
17 abr 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 201.43 | - |
16 abr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 202.32 | - |
15 abr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 204.50 | - |
12 abr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.89 | - |
11 abr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.31 | - |
10 abr 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 201.63 | - |
09 abr 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 204.99 | - |
08 abr 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 202.12 | - |
05 abr 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 203.21 | - |
04 abr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 204.20 | - |
03 abr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 202.62 | - |
02 abr 2024 | 210.30 | 210.30 | 207.90 | 207.90 | 205.78 | 25 |
28 mar 2024 | 209.15 | 209.15 | 209.15 | 209.15 | 207.02 | - |
27 mar 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.84 | - |
26 mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.28 | - |
25 mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.79 | - |
22 mar 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 204.20 | - |
21 mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.90 | - |
20 mar 2024 | 205.15 | 205.15 | 205.15 | 205.15 | 203.06 | - |
19 mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 200.78 | - |
18 mar 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 201.18 | - |
15 mar 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 198.41 | - |
14 mar 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 196.60 | - |
13 mar 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 195.33 | - |
12 mar 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.15 | - |
11 mar 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 192.42 | - |
08 mar 2024 | 196.68 | 196.68 | 196.68 | 196.68 | 194.68 | - |
07 mar 2024 | 197.80 | 197.80 | 196.96 | 196.96 | 194.95 | 200 |
06 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.96 | - |
05 mar 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 193.57 | - |
04 mar 2024 | 193.38 | 193.38 | 193.38 | 193.38 | 191.41 | - |
01 mar 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 192.28 | - |
29 feb 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 191.47 | - |
28 feb 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 189.99 | - |
27 feb 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 190.62 | - |
26 feb 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 191.27 | - |
23 feb 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 190.10 | 3 |
22 feb 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 187.95 | - |
21 feb 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 188.30 | - |
20 feb 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 188.30 | - |
19 feb 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 185.04 | - |
16 feb 2024 | 184.06 | 188.22 | 184.06 | 188.22 | 186.30 | 7 |
15 feb 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 176.78 | - |
14 feb 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 171.71 | - |
13 feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.02 | - |
12 feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 175.69 | - |
09 feb 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.12 | - |
08 feb 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 174.17 | - |
*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. |