Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 199,90 | 200,06 | 198,30 | 199,36 | 199,36 | 1.819.884 |
01 may 2024 | 199,33 | 201,26 | 198,95 | 199,77 | 199,77 | 1.999.500 |
30 abr 2024 | 198,57 | 199,99 | 197,94 | 199,43 | 199,43 | 2.519.800 |
29 abr 2024 | 198,02 | 198,94 | 197,14 | 198,48 | 198,48 | 1.318.700 |
26 abr 2024 | 200,58 | 200,90 | 197,77 | 197,95 | 197,95 | 1.783.600 |
25 abr 2024 | 200,64 | 201,68 | 199,25 | 201,47 | 201,47 | 1.593.200 |
24 abr 2024 | 201,20 | 201,51 | 199,37 | 200,95 | 200,95 | 1.614.100 |
23 abr 2024 | 202,51 | 203,01 | 200,72 | 201,71 | 201,71 | 1.920.400 |
22 abr 2024 | 203,93 | 203,93 | 201,25 | 201,43 | 201,43 | 1.616.400 |
19 abr 2024 | 202,51 | 203,13 | 198,89 | 202,41 | 202,41 | 2.461.000 |
18 abr 2024 | 205,98 | 206,50 | 201,53 | 201,73 | 201,73 | 3.707.900 |
17 abr 2024 | 196,76 | 198,05 | 196,23 | 197,62 | 197,62 | 2.222.500 |
16 abr 2024 | 197,79 | 198,11 | 196,17 | 196,29 | 196,29 | 1.493.500 |
15 abr 2024 | 200,18 | 200,18 | 196,97 | 197,32 | 197,32 | 1.440.400 |
12 abr 2024 | 198,10 | 200,33 | 197,19 | 198,07 | 198,07 | 1.933.700 |
11 abr 2024 | 199,81 | 201,24 | 199,15 | 199,19 | 199,19 | 1.949.200 |
10 abr 2024 | 203,58 | 203,96 | 201,07 | 201,18 | 201,18 | 1.957.800 |
09 abr 2024 | 204,96 | 205,52 | 202,57 | 204,33 | 204,33 | 1.382.300 |
08 abr 2024 | 205,44 | 205,86 | 203,66 | 204,28 | 204,28 | 1.575.400 |
05 abr 2024 | 201,81 | 206,28 | 201,24 | 205,58 | 205,58 | 2.227.900 |
04 abr 2024 | 204,72 | 205,31 | 200,48 | 200,75 | 200,75 | 2.174.800 |
03 abr 2024 | 202,35 | 204,64 | 202,04 | 203,50 | 203,50 | 2.135.300 |
03 abr 2024 | 0.71 Dividendo | |||||
02 abr 2024 | 204,33 | 205,09 | 202,91 | 203,08 | 202,37 | 1.914.200 |
01 abr 2024 | 205,50 | 205,55 | 203,48 | 203,89 | 203,18 | 899.000 |
28 mar 2024 | 206,58 | 206,74 | 205,31 | 205,98 | 205,26 | 1.272.200 |
27 mar 2024 | 204,15 | 205,75 | 203,73 | 205,61 | 204,89 | 1.315.800 |
26 mar 2024 | 202,95 | 204,59 | 202,95 | 203,37 | 202,66 | 1.299.800 |
25 mar 2024 | 203,65 | 204,00 | 202,50 | 203,08 | 202,37 | 1.711.600 |
22 mar 2024 | 206,23 | 206,74 | 204,26 | 204,42 | 203,71 | 1.958.900 |
21 mar 2024 | 206,03 | 207,22 | 204,81 | 205,43 | 204,71 | 2.357.200 |
20 mar 2024 | 206,87 | 207,73 | 206,07 | 206,45 | 205,73 | 2.202.400 |
19 mar 2024 | 207,69 | 207,75 | 205,86 | 206,68 | 205,96 | 1.636.200 |
18 mar 2024 | 206,54 | 207,83 | 205,81 | 206,90 | 206,18 | 1.190.100 |
15 mar 2024 | 205,80 | 209,19 | 205,01 | 206,34 | 205,62 | 2.766.500 |
14 mar 2024 | 209,16 | 209,20 | 206,87 | 207,74 | 207,01 | 1.173.400 |
13 mar 2024 | 207,50 | 207,95 | 206,05 | 207,90 | 207,17 | 897.800 |
12 mar 2024 | 206,00 | 207,74 | 205,43 | 207,35 | 206,63 | 1.087.700 |
11 mar 2024 | 204,90 | 206,01 | 204,41 | 205,96 | 205,24 | 907.800 |
08 mar 2024 | 203,69 | 205,68 | 202,99 | 205,15 | 204,43 | 1.027.000 |
07 mar 2024 | 204,00 | 204,98 | 203,11 | 204,29 | 203,58 | 1.168.200 |
06 mar 2024 | 201,53 | 203,96 | 200,61 | 203,64 | 202,93 | 1.651.100 |
05 mar 2024 | 201,63 | 203,00 | 201,24 | 201,90 | 201,19 | 1.225.800 |
04 mar 2024 | 200,79 | 201,99 | 199,76 | 201,88 | 201,17 | 1.637.700 |
01 mar 2024 | 201,81 | 202,66 | 200,90 | 202,00 | 201,29 | 1.399.100 |
29 feb 2024 | 204,14 | 205,99 | 200,76 | 202,27 | 201,56 | 2.604.800 |
28 feb 2024 | 203,56 | 206,18 | 203,30 | 206,08 | 205,36 | 1.181.600 |
27 feb 2024 | 202,22 | 203,82 | 202,15 | 203,23 | 202,52 | 935.000 |
26 feb 2024 | 203,84 | 204,55 | 203,16 | 203,50 | 202,79 | 1.480.200 |
23 feb 2024 | 204,36 | 204,67 | 203,40 | 203,65 | 202,94 | 1.391.400 |
22 feb 2024 | 200,60 | 204,52 | 200,29 | 204,26 | 203,55 | 1.858.500 |
21 feb 2024 | 201,99 | 202,13 | 198,81 | 199,83 | 199,13 | 961.100 |
20 feb 2024 | 200,27 | 201,61 | 199,37 | 200,89 | 200,19 | 1.210.300 |
16 feb 2024 | 201,12 | 201,93 | 200,03 | 200,30 | 199,60 | 1.253.100 |
15 feb 2024 | 198,00 | 202,00 | 197,61 | 200,99 | 200,29 | 1.651.300 |
14 feb 2024 | 197,40 | 197,82 | 195,99 | 197,72 | 197,03 | 1.761.000 |
13 feb 2024 | 197,25 | 198,00 | 194,94 | 196,47 | 195,78 | 1.483.600 |
12 feb 2024 | 198,00 | 198,00 | 195,79 | 196,19 | 195,50 | 1.320.000 |
09 feb 2024 | 196,52 | 197,92 | 195,94 | 197,91 | 197,22 | 1.044.200 |
08 feb 2024 | 196,58 | 196,89 | 194,50 | 196,80 | 196,11 | 1.250.900 |
07 feb 2024 | 195,16 | 196,79 | 194,69 | 195,73 | 195,05 | 1.982.200 |
06 feb 2024 | 192,25 | 194,78 | 191,95 | 194,50 | 193,82 | 1.733.500 |
05 feb 2024 | 193,40 | 193,52 | 191,87 | 192,24 | 191,57 | 1.894.100 |
02 feb 2024 | 194,35 | 195,50 | 193,15 | 193,36 | 192,68 | 1.742.500 |
01 feb 2024 | 192,68 | 193,81 | 190,41 | 193,74 | 193,06 | 1.705.300 |
31 ene 2024 | 193,77 | 195,71 | 193,32 | 193,84 | 193,16 | 3.519.700 |
30 ene 2024 | 191,15 | 193,14 | 190,51 | 193,03 | 192,36 | 2.737.700 |
29 ene 2024 | 192,63 | 192,91 | 189,90 | 190,99 | 190,32 | 2.257.600 |
26 ene 2024 | 190,47 | 193,04 | 189,63 | 192,99 | 192,32 | 2.073.600 |
25 ene 2024 | 191,50 | 192,38 | 188,31 | 191,09 | 190,42 | 3.405.500 |
24 ene 2024 | 199,10 | 199,60 | 197,92 | 198,69 | 198,00 | 1.735.100 |
24 ene 2024 | 0.71 Dividendo | |||||
23 ene 2024 | 198,82 | 200,01 | 198,73 | 199,12 | 197,72 | 1.529.400 |
22 ene 2024 | 199,13 | 199,53 | 197,93 | 198,44 | 197,04 | 2.738.000 |
19 ene 2024 | 199,52 | 200,32 | 198,01 | 199,10 | 197,70 | 2.161.400 |
18 ene 2024 | 194,79 | 198,67 | 193,51 | 198,48 | 197,08 | 2.002.200 |
17 ene 2024 | 195,95 | 198,93 | 195,47 | 196,34 | 194,96 | 1.747.400 |
16 ene 2024 | 195,92 | 197,13 | 195,13 | 195,65 | 194,27 | 1.634.900 |
12 ene 2024 | 193,85 | 196,44 | 193,67 | 195,94 | 194,56 | 1.699.100 |
11 ene 2024 | 192,71 | 193,99 | 192,25 | 192,86 | 191,50 | 1.401.000 |
10 ene 2024 | 190,94 | 192,59 | 190,52 | 192,44 | 191,08 | 1.541.700 |
09 ene 2024 | 190,35 | 191,14 | 188,97 | 191,09 | 189,74 | 1.329.300 |
08 ene 2024 | 189,96 | 191,69 | 188,92 | 191,60 | 190,25 | 1.507.600 |
05 ene 2024 | 191,87 | 192,43 | 189,12 | 190,84 | 189,49 | 1.779.900 |
04 ene 2024 | 192,11 | 193,46 | 191,29 | 191,49 | 190,14 | 1.557.800 |
03 ene 2024 | 190,79 | 191,85 | 190,25 | 191,32 | 189,97 | 2.035.100 |
02 ene 2024 | 189,27 | 190,88 | 188,85 | 190,17 | 188,83 | 1.861.200 |
29 dic 2023 | 188,74 | 189,64 | 188,27 | 189,47 | 188,13 | 1.148.300 |
28 dic 2023 | 189,00 | 189,79 | 188,55 | 188,79 | 187,46 | 1.420.400 |
27 dic 2023 | 187,34 | 188,60 | 186,87 | 188,51 | 187,18 | 1.057.800 |
26 dic 2023 | 187,38 | 187,69 | 186,63 | 187,50 | 186,18 | 1.159.600 |
22 dic 2023 | 187,05 | 188,10 | 186,30 | 187,90 | 186,58 | 1.642.800 |
21 dic 2023 | 185,13 | 187,10 | 184,56 | 186,82 | 185,50 | 1.821.300 |
20 dic 2023 | 186,45 | 187,84 | 184,28 | 185,39 | 184,08 | 1.888.600 |
19 dic 2023 | 189,53 | 190,60 | 187,20 | 187,76 | 186,44 | 2.284.200 |
18 dic 2023 | 188,37 | 190,50 | 188,07 | 189,76 | 188,42 | 1.956.100 |
15 dic 2023 | 188,59 | 188,77 | 185,54 | 187,12 | 185,80 | 3.409.500 |
14 dic 2023 | 201,50 | 201,50 | 190,37 | 191,27 | 189,92 | 2.885.100 |
13 dic 2023 | 200,97 | 202,81 | 200,02 | 201,86 | 200,44 | 1.733.000 |
12 dic 2023 | 198,99 | 201,47 | 198,31 | 201,15 | 199,73 | 1.893.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |