Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 263.52 | 5 |
14 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
13 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
10 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
09 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
08 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
07 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | - |
06 may 2024 | 256.68 | 256.68 | 256.68 | 256.68 | 256.68 | 100 |
03 may 2024 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | - |
02 may 2024 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | 100 |
01 may 2024 | 245.96 | 245.96 | 245.96 | 245.96 | 245.96 | 100 |
30 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
29 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 300 |
26 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
25 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
24 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
23 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
22 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
19 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
18 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
17 abr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 300 |
16 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
15 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
12 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
11 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
10 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
09 abr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | 100 |
08 abr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | - |
05 abr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | - |
04 abr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | 100 |
03 abr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | - |
02 abr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | - |
01 abr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | 100 |
28 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
27 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
26 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
25 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
22 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
21 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
21 mar 2024 | 5.641 Dividendo | |||||
20 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
19 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
18 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
15 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
14 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
13 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
12 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
11 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
08 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
07 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
06 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
05 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
04 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
01 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
29 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
28 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
27 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
26 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
23 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
22 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
21 feb 2024 | 263.50 | 263.50 | 260.50 | 260.50 | 254.86 | 100 |
20 feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | - |
16 feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | - |
15 feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | 100 |
14 feb 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 246.05 | 100 |
13 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
12 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
09 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
08 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
07 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
06 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
05 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
02 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
01 feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
31 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
30 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
29 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
26 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
25 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
24 ene 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | 100 |
23 ene 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
22 ene 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
19 ene 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
18 ene 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
17 ene 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
16 ene 2024 | 235.51 | 235.51 | 235.50 | 235.50 | 230.40 | 100 |
12 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
11 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
10 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
09 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
08 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
05 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
04 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
03 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
02 ene 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
29 dic 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
28 dic 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
27 dic 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
26 dic 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
22 dic 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
*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. |