Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 295,00 | 296,66 | 294,04 | 294,79 | 294,79 | 285.110 |
27 mar 2024 | 293,25 | 295,23 | 292,06 | 294,69 | 294,69 | 886.700 |
26 mar 2024 | 287,94 | 292,08 | 287,35 | 291,82 | 291,82 | 1.003.900 |
25 mar 2024 | 290,68 | 291,37 | 287,35 | 287,76 | 287,76 | 1.553.700 |
22 mar 2024 | 291,01 | 293,63 | 290,20 | 290,34 | 290,34 | 5.230.700 |
21 mar 2024 | 288,00 | 297,11 | 287,63 | 291,40 | 291,40 | 9.861.200 |
20 mar 2024 | 280,72 | 287,97 | 278,89 | 287,13 | 287,13 | 10.480.800 |
19 mar 2024 | 285,58 | 286,81 | 280,05 | 281,01 | 281,01 | 10.413.500 |
18 mar 2024 | 276,73 | 287,94 | 275,00 | 286,12 | 286,12 | 8.187.100 |
15 mar 2024 | 265,78 | 274,84 | 265,34 | 274,84 | 274,84 | 4.596.200 |
14 mar 2024 | 263,51 | 267,36 | 260,88 | 263,58 | 263,58 | 6.333.900 |
13 mar 2024 | 270,61 | 274,20 | 267,33 | 270,24 | 270,24 | 9.590.600 |
12 mar 2024 | 272,33 | 272,64 | 268,37 | 269,77 | 269,77 | 12.659.200 |
11 mar 2024 | 270,61 | 271,48 | 265,42 | 270,15 | 270,15 | 18.342.800 |
08 mar 2024 | 267,34 | 273,19 | 266,96 | 268,60 | 268,60 | 11.174.000 |
07 mar 2024 | 273,09 | 276,92 | 264,61 | 266,21 | 266,21 | 11.888.100 |
06 mar 2024 | 271,37 | 275,31 | 270,31 | 273,44 | 273,44 | 7.133.600 |
05 mar 2024 | 270,63 | 275,40 | 270,63 | 271,35 | 271,35 | 5.777.600 |
04 mar 2024 | 270,88 | 274,05 | 270,15 | 271,31 | 271,31 | 3.770.000 |
01 mar 2024 | 271,00 | 272,74 | 267,69 | 270,26 | 270,26 | 1.813.900 |
29 feb 2024 | 271,09 | 271,98 | 267,64 | 268,61 | 268,61 | 3.833.600 |
28 feb 2024 | 268,77 | 273,23 | 267,46 | 270,36 | 270,36 | 2.723.000 |
27 feb 2024 | 266,88 | 269,00 | 266,00 | 268,54 | 268,54 | 4.492.400 |
26 feb 2024 | 264,00 | 266,80 | 261,94 | 266,21 | 266,21 | 1.514.100 |
23 feb 2024 | 262,94 | 264,31 | 259,61 | 263,97 | 263,97 | 2.261.300 |
22 feb 2024 | 262,51 | 263,45 | 259,06 | 262,88 | 262,88 | 1.743.600 |
22 feb 2024 | 1.68 Dividendo | |||||
21 feb 2024 | 262,36 | 266,29 | 261,76 | 263,19 | 261,51 | 3.229.600 |
20 feb 2024 | 264,02 | 266,64 | 261,70 | 261,84 | 260,17 | 1.860.900 |
16 feb 2024 | 265,24 | 269,70 | 264,32 | 266,48 | 264,78 | 2.031.000 |
15 feb 2024 | 260,88 | 267,22 | 259,95 | 265,80 | 264,10 | 3.582.300 |
14 feb 2024 | 258,50 | 262,03 | 258,08 | 260,47 | 258,81 | 4.606.100 |
13 feb 2024 | 254,50 | 254,66 | 250,90 | 254,50 | 252,88 | 1.012.400 |
12 feb 2024 | 252,00 | 257,68 | 251,59 | 256,85 | 255,21 | 1.004.900 |
09 feb 2024 | 249,58 | 251,92 | 248,73 | 251,78 | 250,17 | 578.700 |
08 feb 2024 | 248,00 | 251,39 | 247,53 | 249,92 | 248,32 | 642.800 |
07 feb 2024 | 252,89 | 252,89 | 247,23 | 248,11 | 246,53 | 1.293.700 |
06 feb 2024 | 242,24 | 251,57 | 236,00 | 251,54 | 249,93 | 2.127.600 |
05 feb 2024 | 243,51 | 244,21 | 239,99 | 241,11 | 239,57 | 1.178.300 |
02 feb 2024 | 241,38 | 246,01 | 240,13 | 244,65 | 243,09 | 642.300 |
01 feb 2024 | 240,15 | 243,09 | 237,96 | 242,97 | 241,42 | 529.300 |
31 ene 2024 | 242,77 | 242,90 | 238,85 | 239,30 | 237,77 | 614.200 |
30 ene 2024 | 240,01 | 243,08 | 239,01 | 242,80 | 241,25 | 593.300 |
29 ene 2024 | 240,19 | 241,19 | 238,38 | 240,86 | 239,32 | 511.400 |
26 ene 2024 | 239,08 | 242,93 | 239,08 | 240,63 | 239,09 | 647.200 |
25 ene 2024 | 238,50 | 240,25 | 236,18 | 238,85 | 237,33 | 588.000 |
24 ene 2024 | 238,19 | 238,19 | 234,49 | 235,80 | 234,29 | 1.148.000 |
23 ene 2024 | 235,51 | 238,77 | 234,04 | 236,20 | 234,69 | 857.900 |
22 ene 2024 | 229,50 | 234,56 | 229,50 | 233,88 | 232,39 | 883.000 |
19 ene 2024 | 230,76 | 231,02 | 226,53 | 229,21 | 227,75 | 2.466.200 |
18 ene 2024 | 232,78 | 234,16 | 230,15 | 233,19 | 231,70 | 971.700 |
17 ene 2024 | 232,50 | 233,86 | 230,18 | 233,08 | 231,59 | 879.300 |
16 ene 2024 | 235,69 | 236,12 | 233,35 | 234,77 | 233,27 | 706.400 |
12 ene 2024 | 239,98 | 240,00 | 236,17 | 237,15 | 235,64 | 520.800 |
11 ene 2024 | 239,70 | 240,77 | 235,17 | 237,56 | 236,04 | 714.700 |
10 ene 2024 | 239,67 | 240,30 | 238,31 | 239,22 | 237,69 | 503.800 |
09 ene 2024 | 239,45 | 239,81 | 236,28 | 239,41 | 237,88 | 601.900 |
08 ene 2024 | 239,03 | 241,40 | 236,21 | 241,17 | 239,63 | 562.900 |
05 ene 2024 | 235,17 | 239,50 | 234,95 | 238,16 | 236,64 | 613.100 |
04 ene 2024 | 237,33 | 237,83 | 235,28 | 235,88 | 234,37 | 693.800 |
03 ene 2024 | 239,16 | 239,45 | 235,98 | 237,72 | 236,20 | 788.800 |
02 ene 2024 | 239,31 | 242,18 | 238,13 | 241,18 | 239,64 | 611.800 |
29 dic 2023 | 240,40 | 241,05 | 238,65 | 239,57 | 238,04 | 410.400 |
28 dic 2023 | 239,17 | 241,45 | 238,72 | 240,58 | 239,04 | 508.800 |
27 dic 2023 | 240,04 | 240,04 | 237,62 | 239,84 | 238,31 | 572.700 |
26 dic 2023 | 237,41 | 240,59 | 235,85 | 239,49 | 237,96 | 521.000 |
22 dic 2023 | 233,74 | 238,85 | 232,74 | 236,99 | 235,48 | 940.500 |
21 dic 2023 | 242,66 | 244,33 | 241,47 | 244,00 | 242,44 | 457.900 |
20 dic 2023 | 244,12 | 245,54 | 240,33 | 240,53 | 238,99 | 610.900 |
19 dic 2023 | 243,13 | 244,93 | 242,85 | 244,52 | 242,96 | 571.200 |
18 dic 2023 | 242,42 | 243,14 | 239,31 | 242,35 | 240,80 | 731.600 |
15 dic 2023 | 243,92 | 246,85 | 241,17 | 241,53 | 239,99 | 1.784.100 |
14 dic 2023 | 241,03 | 248,41 | 241,03 | 248,27 | 246,69 | 992.100 |
13 dic 2023 | 234,51 | 239,76 | 232,38 | 239,35 | 237,82 | 897.700 |
12 dic 2023 | 235,29 | 235,40 | 233,23 | 234,67 | 233,17 | 515.100 |
11 dic 2023 | 231,65 | 235,44 | 230,16 | 235,32 | 233,82 | 842.200 |
08 dic 2023 | 231,31 | 233,32 | 229,80 | 230,58 | 229,11 | 501.700 |
07 dic 2023 | 231,00 | 231,96 | 229,18 | 230,73 | 229,26 | 1.038.600 |
06 dic 2023 | 230,41 | 233,00 | 229,96 | 230,64 | 229,17 | 839.500 |
05 dic 2023 | 230,71 | 231,46 | 228,53 | 228,67 | 227,21 | 903.100 |
04 dic 2023 | 224,60 | 231,29 | 224,60 | 231,18 | 229,70 | 1.026.900 |
01 dic 2023 | 225,05 | 227,28 | 223,51 | 226,31 | 224,87 | 894.300 |
30 nov 2023 | 225,12 | 226,00 | 223,35 | 224,16 | 222,73 | 1.158.200 |
29 nov 2023 | 225,74 | 226,48 | 223,42 | 223,95 | 222,52 | 553.900 |
28 nov 2023 | 223,88 | 225,22 | 222,75 | 223,75 | 222,32 | 584.100 |
27 nov 2023 | 224,37 | 225,05 | 222,04 | 224,41 | 222,98 | 448.800 |
24 nov 2023 | 224,02 | 226,29 | 223,52 | 225,49 | 224,05 | 283.900 |
22 nov 2023 | 221,40 | 224,99 | 220,02 | 224,51 | 223,08 | 881.800 |
22 nov 2023 | 1.68 Dividendo | |||||
21 nov 2023 | 224,01 | 224,54 | 222,13 | 223,80 | 220,70 | 463.300 |
20 nov 2023 | 225,00 | 225,67 | 223,22 | 224,16 | 221,06 | 683.800 |
17 nov 2023 | 225,04 | 225,64 | 223,75 | 225,50 | 222,38 | 523.500 |
16 nov 2023 | 223,22 | 225,46 | 222,81 | 223,42 | 220,33 | 522.100 |
15 nov 2023 | 223,60 | 225,08 | 223,09 | 223,75 | 220,65 | 840.800 |
14 nov 2023 | 220,74 | 224,76 | 220,34 | 222,98 | 219,89 | 964.600 |
13 nov 2023 | 217,08 | 219,18 | 216,92 | 217,43 | 214,42 | 711.100 |
10 nov 2023 | 216,68 | 219,29 | 214,58 | 219,02 | 215,99 | 999.400 |
09 nov 2023 | 219,04 | 219,39 | 214,67 | 215,44 | 212,46 | 857.000 |
08 nov 2023 | 219,82 | 220,05 | 217,33 | 217,49 | 214,48 | 789.300 |
07 nov 2023 | 218,90 | 220,88 | 217,07 | 219,64 | 216,60 | 835.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |