Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 240,0000 | 242,0000 | 234,0000 | 240,0000 | 240,0000 | 37.778 |
31 may 2024 | 244,0000 | 244,0000 | 234,0000 | 238,0000 | 238,0000 | 449 |
30 may 2024 | 244,0000 | 244,0000 | 234,0000 | 240,0000 | 240,0000 | 7944 |
29 may 2024 | 237,9600 | 237,9600 | 237,9600 | 238,0000 | 238,0000 | 11.402 |
28 may 2024 | 238,0000 | 244,0000 | 234,0000 | 238,0000 | 238,0000 | 12.551 |
24 may 2024 | 238,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 311 |
23 may 2024 | 242,3200 | 242,3200 | 239,5600 | 241,0000 | 241,0000 | 4618 |
22 may 2024 | 244,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 4418 |
21 may 2024 | 241,0000 | 241,0000 | 241,0000 | 241,0000 | 241,0000 | - |
20 may 2024 | 244,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 11.913 |
17 may 2024 | 246,0000 | 246,0000 | 238,0000 | 242,0000 | 242,0000 | 3138 |
16 may 2024 | 244,0000 | 246,0000 | 240,0000 | 242,0000 | 242,0000 | 6705 |
15 may 2024 | 240,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 10.809 |
14 may 2024 | 238,0000 | 240,0000 | 235,1200 | 239,0000 | 239,0000 | 22.861 |
13 may 2024 | 238,0000 | 238,0000 | 230,0000 | 235,0000 | 235,0000 | 7311 |
10 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6681 |
09 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9395 |
08 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 2287 |
07 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 15.368 |
06 may 2024 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | - |
03 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6979 |
02 may 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 515 |
01 may 2024 | 238,0000 | 238,0000 | 238,0000 | 234,0000 | 234,0000 | 48 |
30 abr 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 4148 |
29 abr 2024 | 230,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 590 |
26 abr 2024 | 236,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9478 |
25 abr 2024 | 230,0000 | 236,0000 | 230,0000 | 233,0000 | 233,0000 | 19.579 |
24 abr 2024 | 232,0000 | 238,0000 | 230,0000 | 233,0000 | 233,0000 | 6757 |
23 abr 2024 | 234,0000 | 240,0000 | 232,0000 | 235,0000 | 235,0000 | 23.987 |
22 abr 2024 | 232,0000 | 232,0000 | 224,0000 | 231,0000 | 231,0000 | 32.003 |
19 abr 2024 | 230,0000 | 230,0000 | 220,0000 | 227,0000 | 227,0000 | 19.040 |
18 abr 2024 | 222,0000 | 230,0000 | 222,0000 | 222,0000 | 222,0000 | 2977 |
17 abr 2024 | 228,0000 | 228,0000 | 220,0000 | 224,0000 | 224,0000 | 44.665 |
16 abr 2024 | 234,0000 | 246,0000 | 220,0000 | 223,0000 | 223,0000 | 122.700 |
15 abr 2024 | 250,0000 | 250,0000 | 236,0000 | 241,0000 | 241,0000 | 25.174 |
12 abr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 7698 |
11 abr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 13.372 |
10 abr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 6762 |
09 abr 2024 | 242,0000 | 250,0000 | 240,0000 | 244,0000 | 244,0000 | 36.750 |
08 abr 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12.575 |
05 abr 2024 | 250,0000 | 252,0000 | 242,0000 | 245,0000 | 245,0000 | 29.155 |
04 abr 2024 | 252,0000 | 260,0000 | 252,0000 | 256,0000 | 256,0000 | 4273 |
03 abr 2024 | 256,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 25.134 |
02 abr 2024 | 262,0000 | 264,0000 | 256,0000 | 257,0000 | 257,0000 | 34.288 |
01 abr 2024 | 259,0000 | 259,0000 | 259,0000 | 259,0000 | 259,0000 | - |
28 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 4535 |
27 mar 2024 | 256,0000 | 259,8400 | 256,0000 | 259,0000 | 259,0000 | 20.194 |
26 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 20.843 |
25 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 10.230 |
22 mar 2024 | 262,0000 | 262,0000 | 258,0000 | 260,0000 | 260,0000 | 24.699 |
21 mar 2024 | 262,0000 | 262,0000 | 254,0000 | 258,0000 | 258,0000 | 24.952 |
20 mar 2024 | 264,0000 | 264,0000 | 254,0000 | 257,0000 | 257,0000 | 11.960 |
19 mar 2024 | 264,0000 | 264,0000 | 256,0000 | 261,0000 | 261,0000 | 19.251 |
18 mar 2024 | 256,0000 | 264,0000 | 256,0000 | 260,0000 | 260,0000 | 42.778 |
15 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 25.725 |
14 mar 2024 | 264,0000 | 264,0000 | 256,0000 | 259,0000 | 259,0000 | 15.580 |
13 mar 2024 | 256,0000 | 260,3040 | 256,0000 | 260,0000 | 260,0000 | 15.722 |
12 mar 2024 | 262,0000 | 262,0000 | 256,3000 | 259,0000 | 259,0000 | 42.791 |
11 mar 2024 | 260,0000 | 262,0000 | 254,0000 | 259,0000 | 259,0000 | 12.823 |
08 mar 2024 | 260,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 7196 |
07 mar 2024 | 256,0000 | 258,0000 | 250,0000 | 256,0000 | 256,0000 | 17.460 |
06 mar 2024 | 254,5000 | 254,5000 | 254,5000 | 253,0000 | 253,0000 | 6904 |
05 mar 2024 | 254,0000 | 256,0000 | 250,0000 | 253,0000 | 253,0000 | 21.289 |
04 mar 2024 | 248,0000 | 254,0000 | 242,0000 | 252,0000 | 252,0000 | 28.352 |
01 mar 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12.434 |
29 feb 2024 | 247,1240 | 247,1240 | 242,3000 | 245,0000 | 245,0000 | 14.117 |
28 feb 2024 | 244,0000 | 248,0000 | 244,0000 | 245,0000 | 245,0000 | 7152 |
27 feb 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 13.718 |
26 feb 2024 | 2,4200 | 2,4545 | 2,4200 | 2,4400 | 2,4400 | 11.203 |
23 feb 2024 | 2,4400 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 18.269 |
22 feb 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 4005 |
21 feb 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 2713 |
20 feb 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 11.913 |
16 feb 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 9070 |
15 feb 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 1543 |
15 feb 2024 | 0.0405 Dividendo | |||||
14 feb 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3600 | 2,3195 | 4507 |
13 feb 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3400 | 2,2998 | 142 |
12 feb 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3400 | 2,2998 | 8112 |
09 feb 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3300 | 2,2900 | 17.300 |
08 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 31.839 |
07 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 6771 |
06 feb 2024 | 2,3400 | 2,3800 | 2,2800 | 2,3100 | 2,2704 | 4364 |
05 feb 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3000 | 2,2605 | 67.749 |
02 feb 2024 | 2,3200 | 2,3400 | 2,2740 | 2,2700 | 2,2310 | 32.200 |
01 feb 2024 | 2,3200 | 2,3200 | 2,3034 | 2,2800 | 2,2409 | 1001 |
31 ene 2024 | 2,2800 | 2,3000 | 2,2494 | 2,2700 | 2,2310 | 4034 |
30 ene 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2212 | 712 |
29 ene 2024 | 2,2800 | 2,2800 | 2,2339 | 2,2600 | 2,2212 | 7075 |
26 ene 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2212 | 46.874 |
25 ene 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2500 | 2,2114 | 7584 |
24 ene 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2500 | 2,2114 | 6003 |
23 ene 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2400 | 2,2016 | 568 |
22 ene 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2400 | 2,2016 | 3612 |
19 ene 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2300 | 2,1917 | 9557 |
18 ene 2024 | 2,2400 | 2,2600 | 2,1800 | 2,2300 | 2,1917 | 24.669 |
17 ene 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2100 | 2,1721 | 2737 |
16 ene 2024 | 2,2200 | 2,2383 | 2,1800 | 2,2200 | 2,1819 | 11.757 |
12 ene 2024 | 2,2200 | 2,2200 | 2,1888 | 2,2100 | 2,1721 | 25.486 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |