Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 229,50 | 235,40 | 229,50 | 234,60 | 234,60 | 86.120 |
09 may 2024 | 2 Dividendo | |||||
08 may 2024 | 229,50 | 235,10 | 229,50 | 232,20 | 230,17 | 138.538 |
07 may 2024 | 228,00 | 231,60 | 226,90 | 229,20 | 227,20 | 127.651 |
06 may 2024 | 226,00 | 228,80 | 225,90 | 226,20 | 224,23 | 59.591 |
03 may 2024 | 221,80 | 228,90 | 221,30 | 226,30 | 224,33 | 159.879 |
02 may 2024 | 224,50 | 226,00 | 216,50 | 220,30 | 218,38 | 258.330 |
30 abr 2024 | 227,80 | 229,40 | 225,70 | 226,60 | 224,62 | 171.277 |
29 abr 2024 | 224,80 | 226,20 | 222,80 | 225,10 | 223,14 | 130.591 |
26 abr 2024 | 219,70 | 224,00 | 217,90 | 223,40 | 221,45 | 105.370 |
25 abr 2024 | 222,80 | 223,10 | 217,00 | 220,10 | 218,18 | 167.851 |
24 abr 2024 | 222,30 | 224,90 | 222,30 | 223,50 | 221,55 | 209.122 |
23 abr 2024 | 217,70 | 224,10 | 215,00 | 224,10 | 222,14 | 203.443 |
22 abr 2024 | 213,00 | 217,40 | 212,70 | 217,40 | 215,50 | 135.395 |
19 abr 2024 | 212,10 | 213,10 | 208,70 | 211,90 | 210,05 | 171.252 |
18 abr 2024 | 212,70 | 213,90 | 210,10 | 213,40 | 211,54 | 96.900 |
17 abr 2024 | 212,10 | 212,60 | 210,30 | 212,00 | 210,15 | 105.896 |
16 abr 2024 | 213,80 | 214,00 | 211,10 | 212,60 | 210,74 | 151.833 |
15 abr 2024 | 217,00 | 219,70 | 215,50 | 216,60 | 214,71 | 78.590 |
12 abr 2024 | 215,60 | 219,00 | 215,30 | 217,20 | 215,30 | 132.321 |
11 abr 2024 | 215,90 | 217,00 | 212,20 | 213,70 | 211,84 | 139.781 |
10 abr 2024 | 218,90 | 219,10 | 211,70 | 215,00 | 213,12 | 264.364 |
09 abr 2024 | 224,40 | 225,00 | 216,30 | 218,70 | 216,79 | 243.452 |
08 abr 2024 | 231,00 | 233,70 | 223,90 | 225,50 | 223,53 | 259.568 |
05 abr 2024 | 230,00 | 231,00 | 227,40 | 230,50 | 228,49 | 130.365 |
04 abr 2024 | 233,30 | 234,00 | 231,00 | 231,90 | 229,88 | 127.404 |
03 abr 2024 | 234,20 | 234,20 | 225,60 | 233,00 | 230,97 | 185.223 |
02 abr 2024 | 235,30 | 239,50 | 234,10 | 234,50 | 232,45 | 118.678 |
28 mar 2024 | 233,50 | 237,00 | 232,00 | 235,20 | 233,15 | 109.089 |
27 mar 2024 | 233,40 | 235,50 | 232,00 | 233,10 | 231,07 | 91.026 |
26 mar 2024 | 231,80 | 235,40 | 231,00 | 233,20 | 231,17 | 102.462 |
25 mar 2024 | 230,60 | 232,00 | 229,70 | 231,90 | 229,88 | 100.062 |
22 mar 2024 | 225,40 | 230,00 | 225,00 | 230,00 | 227,99 | 120.910 |
21 mar 2024 | 230,50 | 231,00 | 223,80 | 224,80 | 222,84 | 161.733 |
20 mar 2024 | 227,60 | 231,10 | 227,50 | 228,90 | 226,90 | 107.207 |
19 mar 2024 | 225,30 | 228,20 | 223,90 | 227,80 | 225,81 | 99.635 |
18 mar 2024 | 224,70 | 225,90 | 223,40 | 224,30 | 222,34 | 92.838 |
15 mar 2024 | 223,40 | 224,60 | 220,00 | 224,60 | 222,64 | 426.042 |
14 mar 2024 | 223,50 | 226,40 | 222,00 | 223,40 | 221,45 | 136.172 |
13 mar 2024 | 220,50 | 223,90 | 217,70 | 223,70 | 221,75 | 137.237 |
12 mar 2024 | 221,40 | 223,00 | 217,80 | 220,20 | 218,28 | 215.230 |
11 mar 2024 | 227,00 | 227,00 | 224,40 | 225,80 | 223,83 | 108.518 |
08 mar 2024 | 230,00 | 230,40 | 225,10 | 228,40 | 226,41 | 159.080 |
07 mar 2024 | 226,50 | 230,30 | 225,70 | 230,20 | 228,19 | 101.832 |
06 mar 2024 | 229,50 | 230,60 | 225,30 | 227,10 | 225,12 | 165.759 |
05 mar 2024 | 225,10 | 229,20 | 225,10 | 227,80 | 225,81 | 127.868 |
04 mar 2024 | 221,10 | 226,30 | 221,10 | 225,10 | 223,14 | 182.997 |
01 mar 2024 | 222,60 | 224,50 | 216,80 | 219,20 | 217,29 | 169.061 |
29 feb 2024 | 218,90 | 224,70 | 215,50 | 222,30 | 220,36 | 341.662 |
28 feb 2024 | 215,50 | 219,50 | 214,20 | 218,90 | 216,99 | 136.709 |
27 feb 2024 | 215,20 | 215,30 | 212,80 | 214,30 | 212,43 | 125.793 |
26 feb 2024 | 216,40 | 217,30 | 215,10 | 215,30 | 213,42 | 132.542 |
23 feb 2024 | 215,70 | 217,20 | 212,00 | 215,50 | 213,62 | 241.207 |
22 feb 2024 | 213,00 | 220,70 | 211,60 | 216,10 | 214,21 | 390.983 |
21 feb 2024 | 223,70 | 224,10 | 221,20 | 223,10 | 221,15 | 97.210 |
20 feb 2024 | 224,70 | 224,70 | 222,40 | 223,50 | 221,55 | 77.224 |
19 feb 2024 | 225,00 | 225,90 | 222,30 | 225,10 | 223,14 | 94.155 |
16 feb 2024 | 222,00 | 227,00 | 221,80 | 227,00 | 225,02 | 122.021 |
15 feb 2024 | 220,70 | 226,00 | 220,70 | 222,10 | 220,16 | 133.953 |
14 feb 2024 | 218,00 | 222,70 | 217,90 | 220,30 | 218,38 | 96.969 |
13 feb 2024 | 217,80 | 218,30 | 215,30 | 217,10 | 215,21 | 97.365 |
12 feb 2024 | 218,60 | 220,30 | 217,90 | 217,90 | 216,00 | 78.045 |
09 feb 2024 | 218,80 | 220,00 | 215,30 | 218,00 | 216,10 | 143.775 |
08 feb 2024 | 218,10 | 218,30 | 216,20 | 218,30 | 216,40 | 88.007 |
07 feb 2024 | 216,90 | 218,50 | 216,40 | 217,50 | 215,60 | 78.906 |
06 feb 2024 | 213,90 | 216,90 | 212,60 | 216,50 | 214,61 | 164.722 |
05 feb 2024 | 214,00 | 214,00 | 211,10 | 213,00 | 211,14 | 83.371 |
02 feb 2024 | 212,50 | 215,00 | 211,80 | 213,40 | 211,54 | 106.159 |
01 feb 2024 | 213,80 | 214,50 | 210,80 | 211,30 | 209,46 | 96.374 |
31 ene 2024 | 211,00 | 215,90 | 209,40 | 213,70 | 211,84 | 184.321 |
30 ene 2024 | 221,00 | 221,40 | 215,00 | 216,00 | 214,12 | 137.856 |
29 ene 2024 | 217,80 | 221,30 | 216,70 | 221,20 | 219,27 | 163.874 |
26 ene 2024 | 219,30 | 219,50 | 214,80 | 217,50 | 215,60 | 137.056 |
25 ene 2024 | 217,90 | 219,70 | 215,80 | 218,90 | 216,99 | 140.971 |
24 ene 2024 | 219,60 | 221,50 | 217,00 | 217,70 | 215,80 | 195.842 |
23 ene 2024 | 210,80 | 221,10 | 207,20 | 218,40 | 216,49 | 434.161 |
22 ene 2024 | 208,70 | 210,10 | 208,30 | 209,60 | 207,77 | 104.550 |
19 ene 2024 | 210,20 | 211,50 | 207,90 | 208,70 | 206,88 | 113.268 |
18 ene 2024 | 207,50 | 214,20 | 207,50 | 210,80 | 208,96 | 257.744 |
17 ene 2024 | 202,80 | 205,90 | 202,70 | 205,90 | 204,10 | 187.213 |
16 ene 2024 | 204,40 | 205,60 | 203,10 | 205,30 | 203,51 | 139.451 |
15 ene 2024 | 204,60 | 206,00 | 203,70 | 205,90 | 204,10 | 129.382 |
12 ene 2024 | 203,10 | 204,80 | 201,70 | 204,30 | 202,52 | 152.002 |
11 ene 2024 | 202,30 | 204,70 | 200,40 | 202,40 | 200,63 | 116.541 |
10 ene 2024 | 200,80 | 202,40 | 199,20 | 202,40 | 200,63 | 100.999 |
09 ene 2024 | 199,00 | 202,10 | 198,95 | 200,80 | 199,05 | 102.748 |
08 ene 2024 | 195,70 | 198,90 | 195,25 | 198,25 | 196,52 | 92.889 |
05 ene 2024 | 195,10 | 196,50 | 193,30 | 196,30 | 194,59 | 86.130 |
04 ene 2024 | 193,45 | 196,85 | 192,65 | 196,80 | 195,08 | 124.368 |
03 ene 2024 | 194,95 | 195,65 | 193,25 | 193,80 | 192,11 | 84.881 |
02 ene 2024 | 195,80 | 198,35 | 192,95 | 195,05 | 193,35 | 102.816 |
29 dic 2023 | 194,75 | 195,70 | 193,85 | 195,25 | 193,55 | 67.587 |
28 dic 2023 | 194,05 | 196,35 | 194,05 | 194,05 | 192,36 | 101.999 |
27 dic 2023 | 194,00 | 194,90 | 192,50 | 194,15 | 192,46 | 83.720 |
22 dic 2023 | 193,65 | 194,20 | 192,05 | 193,00 | 191,32 | 85.827 |
21 dic 2023 | 192,00 | 194,95 | 192,00 | 194,15 | 192,46 | 140.009 |
20 dic 2023 | 190,40 | 193,30 | 190,20 | 193,30 | 191,61 | 142.129 |
19 dic 2023 | 188,40 | 191,15 | 187,00 | 191,15 | 189,48 | 196.794 |
18 dic 2023 | 188,00 | 189,15 | 186,75 | 189,15 | 187,50 | 127.962 |
15 dic 2023 | 185,90 | 189,45 | 184,80 | 189,35 | 187,70 | 436.564 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |