Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 225,50 | 227,40 | 222,40 | 224,00 | 224,00 | 595.880 |
22 may 2024 | 230,00 | 230,70 | 225,50 | 225,50 | 225,50 | 976.877 |
21 may 2024 | 231,60 | 232,00 | 227,60 | 230,20 | 230,20 | 914.593 |
20 may 2024 | 218,90 | 232,10 | 218,60 | 232,10 | 232,10 | 1.658.096 |
17 may 2024 | 214,60 | 218,30 | 213,90 | 217,70 | 217,70 | 701.714 |
16 may 2024 | 218,40 | 218,40 | 214,90 | 215,50 | 215,50 | 968.867 |
15 may 2024 | 215,80 | 219,70 | 215,10 | 218,40 | 218,40 | 738.513 |
15 may 2024 | 1.9 Dividendo | |||||
14 may 2024 | 215,70 | 218,10 | 214,90 | 216,60 | 214,70 | 821.771 |
13 may 2024 | 218,00 | 218,90 | 216,10 | 216,50 | 214,60 | 440.499 |
10 may 2024 | 217,30 | 218,30 | 215,00 | 218,00 | 216,09 | 819.248 |
08 may 2024 | 211,80 | 214,70 | 210,60 | 214,50 | 212,62 | 581.979 |
07 may 2024 | 207,50 | 212,00 | 206,00 | 212,00 | 210,14 | 1.300.572 |
06 may 2024 | 206,60 | 207,10 | 203,90 | 205,90 | 204,09 | 747.966 |
03 may 2024 | 205,20 | 207,00 | 204,10 | 205,40 | 203,60 | 805.021 |
02 may 2024 | 204,80 | 208,30 | 204,00 | 204,60 | 202,81 | 1.246.408 |
30 abr 2024 | 207,20 | 208,00 | 205,10 | 206,80 | 204,99 | 821.262 |
29 abr 2024 | 205,10 | 208,00 | 204,00 | 207,20 | 205,38 | 633.475 |
26 abr 2024 | 204,80 | 206,40 | 203,10 | 204,90 | 203,10 | 963.832 |
25 abr 2024 | 205,50 | 206,00 | 201,70 | 203,20 | 201,42 | 1.020.301 |
24 abr 2024 | 212,00 | 212,00 | 203,00 | 205,50 | 203,70 | 1.394.645 |
23 abr 2024 | 200,80 | 208,60 | 200,00 | 205,60 | 203,80 | 2.617.657 |
22 abr 2024 | 212,60 | 213,10 | 203,30 | 208,50 | 206,67 | 1.613.657 |
19 abr 2024 | 211,50 | 212,40 | 209,10 | 212,40 | 210,54 | 1.036.647 |
18 abr 2024 | 214,50 | 215,90 | 211,20 | 213,00 | 211,13 | 732.904 |
17 abr 2024 | 215,10 | 216,80 | 212,80 | 212,80 | 210,93 | 814.406 |
16 abr 2024 | 210,20 | 212,40 | 209,10 | 211,10 | 209,25 | 766.457 |
15 abr 2024 | 214,00 | 219,00 | 214,00 | 214,90 | 213,01 | 634.958 |
12 abr 2024 | 215,60 | 218,20 | 213,60 | 213,70 | 211,83 | 650.375 |
11 abr 2024 | 218,20 | 219,40 | 212,20 | 213,40 | 211,53 | 1.456.855 |
10 abr 2024 | 220,00 | 220,50 | 216,10 | 220,00 | 218,07 | 984.486 |
09 abr 2024 | 216,00 | 220,30 | 215,40 | 217,80 | 215,89 | 798.087 |
08 abr 2024 | 214,20 | 218,50 | 214,00 | 215,60 | 213,71 | 970.107 |
05 abr 2024 | 209,40 | 213,80 | 209,40 | 213,60 | 211,73 | 847.668 |
04 abr 2024 | 206,70 | 212,30 | 205,80 | 211,90 | 210,04 | 1.086.548 |
03 abr 2024 | 203,80 | 207,70 | 202,40 | 206,90 | 205,09 | 795.588 |
02 abr 2024 | 204,40 | 208,50 | 203,00 | 204,10 | 202,31 | 1.426.518 |
28 mar 2024 | 204,90 | 205,00 | 201,10 | 201,10 | 199,34 | 673.555 |
27 mar 2024 | 202,90 | 204,00 | 201,40 | 204,00 | 202,21 | 586.763 |
26 mar 2024 | 203,30 | 204,50 | 201,60 | 203,50 | 201,71 | 931.209 |
25 mar 2024 | 208,40 | 208,70 | 203,50 | 203,70 | 201,91 | 969.167 |
22 mar 2024 | 206,60 | 210,50 | 205,50 | 208,40 | 206,57 | 1.003.660 |
21 mar 2024 | 204,70 | 207,50 | 203,60 | 207,50 | 205,68 | 1.074.148 |
20 mar 2024 | 200,90 | 204,70 | 198,90 | 202,40 | 200,62 | 999.328 |
19 mar 2024 | 197,00 | 201,80 | 196,30 | 201,40 | 199,63 | 1.140.636 |
18 mar 2024 | 206,80 | 207,30 | 202,30 | 203,30 | 201,52 | 634.163 |
15 mar 2024 | 204,00 | 207,90 | 203,20 | 206,80 | 204,99 | 1.981.689 |
14 mar 2024 | 204,20 | 206,10 | 203,60 | 204,50 | 202,71 | 831.779 |
13 mar 2024 | 199,50 | 204,20 | 198,10 | 204,00 | 202,21 | 1.188.895 |
12 mar 2024 | 196,90 | 200,70 | 196,90 | 200,00 | 198,25 | 885.180 |
11 mar 2024 | 195,30 | 196,20 | 193,85 | 196,10 | 194,38 | 442.108 |
08 mar 2024 | 195,20 | 198,15 | 193,85 | 196,50 | 194,78 | 542.342 |
07 mar 2024 | 196,35 | 196,55 | 193,50 | 194,85 | 193,14 | 913.011 |
06 mar 2024 | 191,35 | 197,15 | 190,95 | 197,00 | 195,27 | 928.319 |
05 mar 2024 | 190,85 | 191,70 | 189,35 | 191,70 | 190,02 | 989.870 |
04 mar 2024 | 191,20 | 192,25 | 190,75 | 191,90 | 190,22 | 973.870 |
01 mar 2024 | 188,50 | 191,85 | 188,50 | 190,90 | 189,23 | 809.953 |
29 feb 2024 | 191,70 | 192,80 | 187,25 | 187,75 | 186,10 | 2.075.572 |
28 feb 2024 | 192,10 | 192,10 | 190,20 | 191,00 | 189,32 | 863.015 |
27 feb 2024 | 193,50 | 194,90 | 191,75 | 191,95 | 190,27 | 998.244 |
26 feb 2024 | 193,65 | 194,40 | 191,40 | 192,55 | 190,86 | 631.293 |
23 feb 2024 | 194,65 | 195,60 | 193,70 | 194,35 | 192,65 | 696.002 |
22 feb 2024 | 196,95 | 197,30 | 193,45 | 194,25 | 192,55 | 1.295.524 |
21 feb 2024 | 194,15 | 196,25 | 193,65 | 195,25 | 193,54 | 1.575.507 |
20 feb 2024 | 194,40 | 195,15 | 192,25 | 193,20 | 191,51 | 932.467 |
19 feb 2024 | 195,00 | 195,95 | 192,65 | 194,80 | 193,09 | 576.596 |
16 feb 2024 | 190,00 | 197,40 | 190,00 | 195,85 | 194,13 | 1.419.619 |
15 feb 2024 | 188,25 | 191,15 | 188,10 | 188,95 | 187,29 | 655.427 |
14 feb 2024 | 185,40 | 188,20 | 184,10 | 186,90 | 185,26 | 764.214 |
13 feb 2024 | 186,05 | 189,60 | 185,85 | 188,20 | 186,55 | 1.489.199 |
12 feb 2024 | 184,55 | 186,30 | 184,25 | 185,65 | 184,02 | 623.801 |
09 feb 2024 | 184,65 | 185,35 | 182,85 | 183,80 | 182,19 | 690.737 |
08 feb 2024 | 185,25 | 186,05 | 183,80 | 184,65 | 183,03 | 780.343 |
07 feb 2024 | 186,95 | 187,20 | 184,65 | 185,25 | 183,63 | 902.145 |
06 feb 2024 | 185,10 | 187,30 | 182,40 | 187,30 | 185,66 | 858.207 |
05 feb 2024 | 186,60 | 187,10 | 183,55 | 183,55 | 181,94 | 663.569 |
02 feb 2024 | 187,90 | 189,15 | 186,45 | 186,80 | 185,16 | 923.729 |
01 feb 2024 | 183,75 | 187,65 | 183,50 | 186,90 | 185,26 | 1.014.263 |
31 ene 2024 | 183,10 | 186,75 | 182,15 | 184,45 | 182,83 | 1.288.404 |
30 ene 2024 | 183,00 | 183,65 | 181,25 | 182,75 | 181,15 | 1.379.168 |
29 ene 2024 | 182,80 | 183,00 | 179,50 | 182,50 | 180,90 | 2.186.457 |
26 ene 2024 | 186,05 | 186,05 | 182,95 | 184,30 | 182,68 | 1.487.980 |
25 ene 2024 | 181,55 | 186,80 | 181,55 | 183,75 | 182,14 | 2.619.927 |
24 ene 2024 | 195,95 | 196,65 | 183,95 | 187,50 | 185,86 | 2.882.703 |
23 ene 2024 | 191,40 | 193,80 | 190,55 | 193,25 | 191,55 | 1.259.127 |
22 ene 2024 | 188,20 | 190,20 | 188,20 | 190,20 | 188,53 | 1.011.918 |
19 ene 2024 | 189,90 | 191,25 | 187,40 | 188,25 | 186,60 | 1.205.308 |
18 ene 2024 | 187,00 | 189,40 | 186,50 | 188,95 | 187,29 | 922.572 |
17 ene 2024 | 186,50 | 187,00 | 185,30 | 186,85 | 185,21 | 820.409 |
16 ene 2024 | 190,00 | 190,65 | 188,10 | 189,40 | 187,74 | 761.718 |
15 ene 2024 | 191,30 | 191,55 | 189,80 | 190,25 | 188,58 | 293.288 |
12 ene 2024 | 189,30 | 192,10 | 189,15 | 191,55 | 189,87 | 520.935 |
11 ene 2024 | 189,10 | 191,45 | 188,35 | 189,05 | 187,39 | 667.897 |
10 ene 2024 | 189,00 | 189,40 | 186,90 | 188,10 | 186,45 | 672.076 |
09 ene 2024 | 190,90 | 191,20 | 188,10 | 189,10 | 187,44 | 1.097.188 |
08 ene 2024 | 191,40 | 192,85 | 189,75 | 190,25 | 188,58 | 1.004.225 |
05 ene 2024 | 193,35 | 193,70 | 190,25 | 190,25 | 188,58 | 419.907 |
04 ene 2024 | 194,05 | 195,20 | 192,95 | 194,50 | 192,79 | 830.376 |
03 ene 2024 | 200,80 | 200,80 | 191,80 | 194,05 | 192,35 | 989.506 |
02 ene 2024 | 202,70 | 203,90 | 199,15 | 201,20 | 199,44 | 757.046 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |