Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 336,78 | 337,25 | 331,94 | 332,83 | 332,83 | 4.273.300 |
16 abr 2024 | 336,82 | 338,11 | 332,96 | 334,83 | 334,83 | 4.525.500 |
15 abr 2024 | 345,92 | 346,08 | 337,19 | 337,93 | 337,93 | 4.209.200 |
12 abr 2024 | 346,12 | 346,12 | 341,51 | 342,87 | 342,87 | 3.546.900 |
11 abr 2024 | 351,04 | 351,91 | 345,79 | 347,37 | 347,37 | 4.104.700 |
10 abr 2024 | 351,87 | 353,99 | 348,75 | 350,56 | 350,56 | 4.805.200 |
09 abr 2024 | 363,63 | 364,45 | 358,73 | 361,42 | 361,42 | 3.022.600 |
08 abr 2024 | 358,07 | 362,57 | 357,26 | 362,05 | 362,05 | 4.339.600 |
05 abr 2024 | 357,68 | 359,33 | 356,02 | 357,87 | 357,87 | 3.243.400 |
04 abr 2024 | 362,61 | 365,00 | 356,91 | 357,68 | 357,68 | 4.381.600 |
03 abr 2024 | 362,00 | 362,40 | 359,00 | 359,90 | 359,90 | 4.723.000 |
02 abr 2024 | 364,50 | 366,86 | 362,96 | 363,00 | 363,00 | 4.650.500 |
01 abr 2024 | 381,47 | 383,14 | 367,84 | 368,03 | 368,03 | 4.333.200 |
28 mar 2024 | 387,13 | 387,61 | 379,72 | 383,60 | 383,60 | 4.108.200 |
27 mar 2024 | 380,85 | 386,32 | 380,74 | 385,89 | 385,89 | 2.536.500 |
26 mar 2024 | 382,41 | 384,26 | 379,40 | 379,93 | 379,93 | 2.720.200 |
25 mar 2024 | 389,10 | 389,86 | 382,89 | 383,51 | 383,51 | 2.683.900 |
22 mar 2024 | 394,69 | 396,42 | 390,09 | 390,28 | 390,28 | 2.910.900 |
21 mar 2024 | 388,41 | 396,87 | 388,29 | 395,20 | 395,20 | 4.212.200 |
20 mar 2024 | 379,42 | 384,88 | 376,23 | 384,41 | 384,41 | 2.750.400 |
19 mar 2024 | 374,89 | 379,46 | 373,13 | 379,41 | 379,41 | 3.493.800 |
18 mar 2024 | 376,49 | 377,60 | 371,14 | 371,91 | 371,91 | 3.455.600 |
15 mar 2024 | 374,12 | 378,42 | 372,54 | 373,23 | 373,23 | 9.234.500 |
14 mar 2024 | 378,00 | 380,20 | 372,17 | 375,27 | 375,27 | 3.877.500 |
13 mar 2024 | 376,03 | 382,71 | 375,78 | 378,99 | 378,99 | 3.761.200 |
12 mar 2024 | 372,51 | 375,90 | 372,41 | 374,54 | 374,54 | 2.843.800 |
11 mar 2024 | 371,56 | 372,98 | 368,87 | 371,52 | 371,52 | 2.833.700 |
08 mar 2024 | 375,00 | 376,62 | 372,10 | 373,35 | 373,35 | 2.162.400 |
07 mar 2024 | 377,87 | 380,30 | 375,58 | 376,55 | 376,55 | 2.368.500 |
06 mar 2024 | 378,53 | 379,82 | 375,89 | 377,44 | 377,44 | 2.496.300 |
06 mar 2024 | 2.25 Dividendo | |||||
05 mar 2024 | 380,10 | 380,98 | 377,02 | 378,45 | 376,20 | 3.011.600 |
04 mar 2024 | 382,90 | 384,53 | 380,11 | 380,37 | 378,11 | 2.619.000 |
01 mar 2024 | 380,36 | 385,10 | 379,83 | 384,45 | 382,16 | 2.750.400 |
29 feb 2024 | 378,79 | 381,78 | 378,15 | 380,61 | 378,35 | 4.382.800 |
28 feb 2024 | 375,56 | 379,84 | 375,06 | 377,61 | 375,36 | 2.282.500 |
27 feb 2024 | 372,66 | 375,80 | 370,61 | 375,56 | 373,33 | 2.802.900 |
26 feb 2024 | 373,51 | 374,88 | 370,72 | 371,60 | 369,39 | 2.461.000 |
23 feb 2024 | 372,08 | 374,25 | 370,25 | 371,96 | 369,75 | 3.398.200 |
22 feb 2024 | 367,44 | 372,96 | 367,15 | 371,34 | 369,13 | 3.387.500 |
21 feb 2024 | 360,59 | 365,11 | 358,95 | 364,13 | 361,97 | 3.278.900 |
20 feb 2024 | 355,31 | 365,25 | 354,56 | 362,57 | 360,41 | 4.830.000 |
16 feb 2024 | 360,68 | 363,99 | 359,15 | 362,35 | 360,20 | 3.899.100 |
15 feb 2024 | 358,90 | 361,64 | 356,85 | 361,08 | 358,93 | 2.662.800 |
14 feb 2024 | 357,17 | 358,98 | 353,98 | 358,23 | 356,10 | 2.998.900 |
13 feb 2024 | 358,47 | 359,43 | 353,88 | 357,59 | 355,46 | 3.106.500 |
12 feb 2024 | 364,22 | 368,72 | 364,05 | 365,45 | 363,28 | 3.119.700 |
09 feb 2024 | 364,13 | 364,43 | 360,80 | 363,15 | 360,99 | 2.389.900 |
08 feb 2024 | 362,86 | 365,65 | 361,65 | 363,72 | 361,56 | 2.521.900 |
07 feb 2024 | 358,48 | 363,73 | 357,72 | 362,69 | 360,53 | 3.272.200 |
06 feb 2024 | 354,85 | 358,00 | 354,30 | 356,25 | 354,13 | 2.045.300 |
05 feb 2024 | 353,66 | 356,07 | 350,76 | 355,14 | 353,03 | 2.653.800 |
02 feb 2024 | 354,18 | 359,55 | 350,02 | 357,23 | 355,11 | 3.697.600 |
01 feb 2024 | 353,40 | 360,14 | 352,32 | 360,07 | 357,93 | 2.439.100 |
31 ene 2024 | 357,92 | 358,98 | 352,35 | 352,96 | 350,86 | 3.377.900 |
30 ene 2024 | 354,50 | 358,93 | 354,04 | 357,10 | 354,98 | 2.336.500 |
29 ene 2024 | 355,15 | 356,37 | 353,01 | 355,70 | 353,59 | 2.732.000 |
26 ene 2024 | 351,47 | 357,05 | 351,02 | 355,30 | 353,19 | 3.177.700 |
25 ene 2024 | 352,59 | 352,88 | 348,26 | 350,97 | 348,88 | 3.064.200 |
24 ene 2024 | 351,94 | 352,87 | 347,07 | 347,27 | 345,21 | 3.474.400 |
23 ene 2024 | 355,85 | 355,88 | 349,06 | 350,78 | 348,69 | 3.878.400 |
22 ene 2024 | 359,36 | 361,46 | 355,69 | 356,69 | 354,57 | 4.003.700 |
19 ene 2024 | 358,81 | 362,96 | 356,28 | 362,41 | 360,26 | 3.233.600 |
18 ene 2024 | 356,12 | 358,71 | 354,03 | 357,90 | 355,77 | 2.510.700 |
17 ene 2024 | 356,63 | 359,76 | 354,05 | 355,70 | 353,59 | 2.646.100 |
16 ene 2024 | 358,06 | 359,65 | 356,21 | 358,43 | 356,30 | 3.669.400 |
12 ene 2024 | 358,53 | 358,53 | 353,43 | 355,71 | 353,60 | 1.956.100 |
11 ene 2024 | 357,09 | 361,00 | 353,26 | 356,53 | 354,41 | 3.530.400 |
10 ene 2024 | 350,62 | 356,86 | 350,31 | 356,80 | 354,68 | 4.109.300 |
09 ene 2024 | 345,81 | 349,11 | 345,25 | 346,19 | 344,13 | 2.338.100 |
08 ene 2024 | 343,43 | 348,46 | 343,25 | 347,93 | 345,86 | 2.736.200 |
05 ene 2024 | 337,87 | 343,83 | 337,82 | 342,94 | 340,90 | 2.664.000 |
04 ene 2024 | 339,93 | 342,92 | 338,54 | 338,59 | 336,58 | 3.652.400 |
03 ene 2024 | 342,48 | 342,70 | 336,59 | 338,26 | 336,25 | 3.309.600 |
02 ene 2024 | 344,21 | 347,30 | 343,22 | 345,08 | 343,03 | 2.833.600 |
29 dic 2023 | 345,83 | 347,55 | 343,02 | 346,55 | 344,49 | 10.325.700 |
28 dic 2023 | 348,50 | 349,04 | 345,80 | 347,36 | 345,29 | 2.859.400 |
27 dic 2023 | 349,91 | 350,00 | 347,18 | 348,53 | 346,46 | 2.764.300 |
26 dic 2023 | 348,43 | 350,09 | 348,16 | 349,31 | 347,23 | 1.585.500 |
22 dic 2023 | 349,04 | 351,34 | 346,69 | 348,59 | 346,52 | 2.029.900 |
21 dic 2023 | 351,87 | 352,25 | 347,00 | 348,97 | 346,90 | 2.794.200 |
20 dic 2023 | 351,00 | 354,77 | 348,31 | 348,66 | 346,59 | 3.259.500 |
19 dic 2023 | 351,46 | 352,96 | 350,40 | 352,07 | 349,98 | 4.654.700 |
18 dic 2023 | 353,71 | 354,92 | 350,32 | 350,81 | 348,72 | 4.420.500 |
15 dic 2023 | 348,22 | 354,38 | 346,75 | 354,00 | 351,90 | 11.212.800 |
14 dic 2023 | 349,74 | 353,07 | 348,00 | 351,81 | 349,72 | 7.594.800 |
13 dic 2023 | 334,90 | 343,84 | 331,91 | 343,40 | 341,36 | 5.822.700 |
12 dic 2023 | 330,44 | 334,52 | 330,32 | 333,20 | 331,22 | 2.893.400 |
11 dic 2023 | 329,81 | 332,09 | 328,81 | 331,33 | 329,36 | 3.520.700 |
08 dic 2023 | 326,00 | 327,28 | 325,06 | 326,47 | 324,53 | 2.889.300 |
07 dic 2023 | 326,11 | 327,41 | 324,68 | 326,17 | 324,23 | 2.742.300 |
06 dic 2023 | 325,00 | 328,31 | 324,21 | 326,11 | 324,17 | 3.030.800 |
05 dic 2023 | 322,00 | 323,92 | 320,01 | 323,50 | 321,58 | 3.269.800 |
04 dic 2023 | 319,62 | 325,08 | 318,96 | 324,02 | 322,09 | 3.827.900 |
01 dic 2023 | 313,83 | 320,10 | 313,00 | 319,62 | 317,72 | 3.613.600 |
30 nov 2023 | 312,54 | 313,76 | 308,59 | 313,49 | 311,63 | 4.493.700 |
29 nov 2023 | 314,06 | 314,06 | 310,91 | 311,02 | 309,17 | 3.083.800 |
29 nov 2023 | 2.09 Dividendo | |||||
28 nov 2023 | 310,71 | 314,58 | 309,39 | 313,34 | 309,40 | 3.116.900 |
27 nov 2023 | 310,69 | 312,89 | 309,75 | 310,92 | 307,01 | 2.992.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |