Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 190,65 | 193,70 | 189,60 | 193,15 | 193,15 | 263.836 |
30 may 2024 | 188,75 | 191,35 | 188,55 | 190,35 | 190,35 | 137.200 |
29 may 2024 | 192,30 | 193,45 | 188,95 | 188,95 | 188,95 | 221.240 |
28 may 2024 | 193,90 | 194,85 | 193,25 | 193,95 | 193,95 | 169.318 |
27 may 2024 | 191,70 | 192,80 | 191,45 | 192,50 | 192,50 | 83.350 |
24 may 2024 | 191,00 | 192,30 | 190,05 | 191,55 | 191,55 | 122.209 |
23 may 2024 | 191,50 | 192,85 | 190,90 | 192,35 | 192,35 | 147.090 |
22 may 2024 | 195,65 | 195,65 | 191,00 | 192,25 | 192,25 | 239.322 |
21 may 2024 | 199,70 | 200,00 | 196,35 | 196,40 | 196,40 | 241.761 |
17 may 2024 | 199,65 | 201,90 | 198,55 | 199,90 | 199,90 | 269.091 |
16 may 2024 | 193,10 | 195,85 | 193,10 | 194,90 | 194,90 | 150.756 |
15 may 2024 | 193,35 | 194,75 | 190,85 | 193,10 | 193,10 | 273.976 |
14 may 2024 | 192,35 | 196,45 | 191,40 | 194,65 | 194,65 | 161.679 |
13 may 2024 | 191,80 | 193,85 | 190,80 | 192,45 | 192,45 | 322.696 |
13 may 2024 | 6.5 Dividendo | |||||
10 may 2024 | 197,50 | 198,70 | 196,00 | 196,00 | 189,50 | 190.558 |
08 may 2024 | 195,70 | 197,00 | 195,00 | 196,35 | 189,84 | 111.067 |
07 may 2024 | 196,40 | 197,10 | 194,55 | 195,05 | 188,58 | 104.467 |
06 may 2024 | 196,30 | 197,35 | 194,80 | 195,70 | 189,21 | 96.272 |
03 may 2024 | 195,80 | 200,50 | 195,35 | 196,20 | 189,69 | 222.555 |
02 may 2024 | 195,35 | 196,70 | 192,50 | 193,80 | 187,37 | 124.916 |
30 abr 2024 | 197,50 | 197,80 | 193,40 | 193,65 | 187,23 | 148.266 |
29 abr 2024 | 196,00 | 197,45 | 193,60 | 196,85 | 190,32 | 122.740 |
26 abr 2024 | 194,90 | 197,00 | 194,00 | 194,95 | 188,48 | 157.323 |
25 abr 2024 | 193,20 | 193,90 | 190,45 | 193,50 | 187,08 | 131.882 |
24 abr 2024 | 193,65 | 195,30 | 192,05 | 192,15 | 185,78 | 129.797 |
23 abr 2024 | 195,00 | 195,60 | 192,50 | 194,05 | 187,61 | 129.135 |
22 abr 2024 | 193,50 | 194,40 | 190,40 | 193,65 | 187,23 | 140.841 |
19 abr 2024 | 191,20 | 191,60 | 188,00 | 191,00 | 184,67 | 194.953 |
18 abr 2024 | 192,30 | 194,50 | 191,05 | 192,80 | 186,41 | 197.500 |
17 abr 2024 | 197,00 | 197,95 | 193,90 | 193,90 | 187,47 | 249.714 |
16 abr 2024 | 196,80 | 197,85 | 195,10 | 196,50 | 189,98 | 273.019 |
15 abr 2024 | 200,30 | 204,30 | 200,30 | 200,90 | 194,24 | 169.844 |
12 abr 2024 | 205,10 | 206,00 | 198,85 | 200,00 | 193,37 | 270.442 |
11 abr 2024 | 207,60 | 208,90 | 203,80 | 205,10 | 198,30 | 199.970 |
10 abr 2024 | 211,70 | 213,70 | 207,40 | 208,20 | 201,30 | 140.796 |
09 abr 2024 | 207,90 | 211,90 | 207,30 | 209,40 | 202,46 | 110.055 |
08 abr 2024 | 208,50 | 209,50 | 207,00 | 209,40 | 202,46 | 80.265 |
05 abr 2024 | 211,00 | 212,50 | 207,30 | 208,20 | 201,30 | 158.345 |
04 abr 2024 | 212,40 | 213,80 | 210,30 | 212,90 | 205,84 | 137.158 |
03 abr 2024 | 204,00 | 210,80 | 203,90 | 210,30 | 203,33 | 165.904 |
02 abr 2024 | 211,30 | 211,50 | 204,40 | 205,00 | 198,20 | 140.874 |
28 mar 2024 | 211,00 | 212,50 | 208,00 | 209,40 | 202,46 | 151.259 |
27 mar 2024 | 203,50 | 208,30 | 203,10 | 208,00 | 201,10 | 138.931 |
26 mar 2024 | 202,70 | 204,10 | 200,40 | 203,70 | 196,94 | 136.562 |
25 mar 2024 | 200,40 | 202,50 | 199,85 | 200,90 | 194,24 | 87.600 |
22 mar 2024 | 203,30 | 204,00 | 200,40 | 200,80 | 194,14 | 134.723 |
21 mar 2024 | 202,00 | 208,10 | 201,60 | 203,80 | 197,04 | 209.000 |
20 mar 2024 | 194,00 | 200,10 | 193,80 | 199,50 | 192,88 | 230.832 |
19 mar 2024 | 203,80 | 203,80 | 199,65 | 201,10 | 194,43 | 193.528 |
18 mar 2024 | 209,60 | 209,60 | 204,60 | 206,90 | 200,04 | 188.880 |
15 mar 2024 | 209,20 | 210,60 | 207,20 | 208,70 | 201,78 | 189.727 |
14 mar 2024 | 208,80 | 214,90 | 208,80 | 209,80 | 202,84 | 163.991 |
13 mar 2024 | 209,20 | 210,10 | 207,00 | 208,90 | 201,97 | 113.228 |
12 mar 2024 | 208,90 | 210,60 | 207,50 | 209,20 | 202,26 | 98.997 |
11 mar 2024 | 206,60 | 208,90 | 206,50 | 208,00 | 201,10 | 65.107 |
08 mar 2024 | 209,00 | 209,30 | 204,10 | 208,10 | 201,20 | 119.236 |
07 mar 2024 | 206,30 | 209,80 | 204,20 | 208,20 | 201,30 | 143.968 |
06 mar 2024 | 209,40 | 211,50 | 207,50 | 207,50 | 200,62 | 105.536 |
05 mar 2024 | 208,20 | 209,80 | 207,50 | 209,40 | 202,46 | 78.754 |
04 mar 2024 | 211,30 | 211,40 | 208,10 | 210,00 | 203,04 | 92.663 |
01 mar 2024 | 209,00 | 212,50 | 208,90 | 211,90 | 204,87 | 163.280 |
29 feb 2024 | 211,70 | 213,00 | 207,70 | 208,60 | 201,68 | 200.187 |
28 feb 2024 | 211,80 | 212,70 | 209,00 | 211,00 | 204,00 | 99.732 |
27 feb 2024 | 207,80 | 212,50 | 207,70 | 211,70 | 204,68 | 129.587 |
26 feb 2024 | 208,20 | 209,50 | 205,50 | 208,90 | 201,97 | 162.741 |
23 feb 2024 | 211,40 | 212,00 | 208,60 | 209,20 | 202,26 | 124.185 |
22 feb 2024 | 213,90 | 214,20 | 211,70 | 211,70 | 204,68 | 92.611 |
21 feb 2024 | 213,20 | 216,10 | 212,40 | 212,50 | 205,45 | 97.680 |
20 feb 2024 | 218,60 | 218,60 | 211,30 | 212,60 | 205,55 | 192.744 |
19 feb 2024 | 216,70 | 221,10 | 216,40 | 219,20 | 211,93 | 145.251 |
16 feb 2024 | 214,80 | 222,70 | 214,80 | 217,70 | 210,48 | 264.553 |
15 feb 2024 | 210,60 | 213,70 | 209,90 | 212,90 | 205,84 | 134.936 |
14 feb 2024 | 208,50 | 209,70 | 207,20 | 209,30 | 202,36 | 153.138 |
13 feb 2024 | 212,30 | 213,10 | 208,80 | 209,10 | 202,17 | 125.283 |
12 feb 2024 | 208,90 | 214,50 | 208,80 | 212,40 | 205,36 | 205.183 |
09 feb 2024 | 206,60 | 209,60 | 206,10 | 207,50 | 200,62 | 168.886 |
08 feb 2024 | 201,60 | 207,40 | 201,60 | 206,10 | 199,27 | 284.264 |
07 feb 2024 | 198,00 | 204,00 | 198,00 | 200,60 | 193,95 | 188.778 |
06 feb 2024 | 197,90 | 199,20 | 195,55 | 197,30 | 190,76 | 163.981 |
05 feb 2024 | 198,75 | 200,10 | 196,90 | 197,50 | 190,95 | 177.076 |
02 feb 2024 | 198,15 | 203,50 | 197,85 | 198,75 | 192,16 | 197.533 |
01 feb 2024 | 202,50 | 204,70 | 201,50 | 201,70 | 195,01 | 205.338 |
31 ene 2024 | 206,00 | 206,00 | 202,70 | 203,70 | 196,94 | 163.210 |
30 ene 2024 | 204,20 | 206,50 | 203,10 | 204,20 | 197,43 | 210.758 |
29 ene 2024 | 203,30 | 203,80 | 201,00 | 202,30 | 195,59 | 223.496 |
26 ene 2024 | 201,20 | 204,60 | 197,55 | 202,00 | 195,30 | 411.250 |
25 ene 2024 | 197,10 | 199,25 | 193,95 | 195,80 | 189,31 | 357.772 |
24 ene 2024 | 200,00 | 203,30 | 197,35 | 197,85 | 191,29 | 572.501 |
23 ene 2024 | 210,00 | 211,10 | 202,30 | 203,20 | 196,46 | 476.680 |
22 ene 2024 | 214,10 | 215,10 | 210,70 | 212,90 | 205,84 | 125.635 |
19 ene 2024 | 214,60 | 216,10 | 211,20 | 212,30 | 205,26 | 125.274 |
18 ene 2024 | 218,00 | 219,10 | 210,40 | 214,00 | 206,90 | 196.004 |
17 ene 2024 | 211,00 | 214,00 | 210,20 | 211,90 | 204,87 | 136.002 |
16 ene 2024 | 213,50 | 215,30 | 212,70 | 214,20 | 207,10 | 80.461 |
15 ene 2024 | 217,90 | 219,20 | 215,80 | 215,90 | 208,74 | 93.167 |
12 ene 2024 | 215,00 | 217,40 | 212,50 | 215,20 | 208,06 | 168.636 |
11 ene 2024 | 216,70 | 219,70 | 215,70 | 216,60 | 209,42 | 136.174 |
10 ene 2024 | 218,40 | 219,80 | 217,30 | 217,80 | 210,58 | 105.268 |
09 ene 2024 | 221,90 | 222,50 | 219,10 | 219,40 | 212,12 | 76.075 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |