Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
27 jun 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | - |
26 jun 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
25 jun 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
24 jun 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
21 jun 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
20 jun 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
19 jun 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
18 jun 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | - |
17 jun 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
14 jun 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
13 jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
12 jun 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
11 jun 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
10 jun 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
07 jun 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
06 jun 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
05 jun 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
04 jun 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
03 jun 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
31 may 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
30 may 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
29 may 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
28 may 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
27 may 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
24 may 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
23 may 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
22 may 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
21 may 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
20 may 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
17 may 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
17 may 2024 | 1.86 Dividendo | |||||
16 may 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 254.64 | - |
15 may 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 255.24 | - |
14 may 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 256.92 | - |
13 may 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 257.82 | - |
10 may 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 257.72 | - |
09 may 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 253.85 | - |
08 may 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.04 | - |
07 may 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 252.85 | - |
06 may 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 249.38 | - |
03 may 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 246.70 | - |
02 may 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 247.89 | - |
30 abr 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 251.07 | - |
29 abr 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 249.97 | - |
26 abr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.37 | - |
25 abr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 252.06 | - |
24 abr 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 251.26 | - |
23 abr 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.48 | - |
22 abr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.37 | - |
19 abr 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 242.33 | - |
18 abr 2024 | 265.10 | 265.10 | 249.30 | 249.30 | 247.49 | 4 |
17 abr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.28 | - |
16 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.06 | - |
15 abr 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 269.83 | - |
12 abr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 269.53 | - |
11 abr 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 269.23 | - |
10 abr 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 268.44 | - |
09 abr 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 267.45 | - |
08 abr 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 267.15 | - |
05 abr 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 268.34 | - |
04 abr 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 267.25 | - |
03 abr 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 267.74 | - |
02 abr 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 271.62 | - |
28 mar 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 272.51 | - |
27 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
26 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
25 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
22 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.04 | - |
21 mar 2024 | 267.50 | 268.50 | 267.50 | 268.50 | 266.55 | 1 |
20 mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.07 | - |
19 mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 262.09 | - |
18 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 263.57 | - |
15 mar 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 265.06 | - |
14 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
13 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.55 | - |
12 mar 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 265.06 | - |
11 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
08 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.05 | - |
07 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.11 | - |
06 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.11 | - |
05 mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 259.60 | - |
04 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.15 | - |
01 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.15 | - |
29 feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.66 | - |
28 feb 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 250.67 | - |
27 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 247.69 | - |
26 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.19 | - |
23 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.19 | - |
23 feb 2024 | 1.86 Dividendo | |||||
22 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 245.84 | - |
21 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
20 feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 243.38 | - |
19 feb 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 243.87 | - |
16 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 245.84 | - |
15 feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.90 | - |
14 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.42 | - |
13 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
12 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 242.40 | - |
09 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 242.40 | - |
*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. |