Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 228,45 | 228,90 | 226,70 | 227,31 | 227,31 | 452.449 |
16 may 2024 | 234,95 | 233,80 | 228,80 | 230,63 | 230,63 | 208.664 |
15 may 2024 | 234,35 | 237,40 | 233,90 | 234,50 | 234,50 | 116.439 |
14 may 2024 | 232,20 | 234,00 | 230,60 | 232,54 | 232,54 | 140.427 |
13 may 2024 | 233,45 | 234,00 | 231,90 | 232,68 | 232,68 | 1.190.182 |
10 may 2024 | 234,30 | 234,50 | 232,00 | 234,00 | 234,00 | 6.172.940 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 228,65 | 232,90 | 228,50 | 232,90 | 232,90 | 199.492 |
07 may 2024 | 227,25 | 229,60 | 225,70 | 227,20 | 227,20 | 9.954.324 |
03 may 2024 | 220,90 | 221,20 | 217,10 | 219,90 | 219,90 | 16.046.940 |
02 may 2024 | 220,60 | 224,10 | 217,80 | 218,40 | 218,40 | 97.060 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 221,55 | 223,40 | 220,10 | 222,70 | 222,70 | 9.171.985 |
30 abr 2024 | 5.5 Dividendo | |||||
29 abr 2024 | 227,65 | 227,90 | 225,50 | 226,28 | 220,78 | 31.201 |
26 abr 2024 | 224,40 | 228,30 | 221,20 | 227,22 | 221,70 | 293.375 |
25 abr 2024 | 226,40 | 227,52 | 221,40 | 224,67 | 219,21 | 6.190.082 |
24 abr 2024 | 231,65 | 232,00 | 227,10 | 228,08 | 222,54 | 618.465 |
23 abr 2024 | 229,10 | 230,00 | 226,30 | 227,18 | 221,66 | 470.084 |
22 abr 2024 | 238,20 | 239,40 | 226,10 | 228,00 | 222,46 | 24.192.870 |
19 abr 2024 | 236,45 | 237,70 | 234,50 | 235,96 | 230,23 | 6.321.132 |
18 abr 2024 | 240,55 | 241,50 | 237,80 | 238,83 | 233,02 | 288.406 |
17 abr 2024 | 237,05 | 241,80 | 236,00 | 239,51 | 233,69 | 10.216.720 |
16 abr 2024 | 238,90 | 238,90 | 235,50 | 237,28 | 231,51 | 14.646.910 |
15 abr 2024 | 240,10 | 244,62 | 240,10 | 242,57 | 236,67 | 117.840 |
12 abr 2024 | 241,00 | 243,90 | 238,95 | 238,98 | 233,17 | 219.084 |
11 abr 2024 | 243,15 | 244,50 | 235,80 | 243,40 | 237,49 | 325.670 |
10 abr 2024 | 243,40 | 245,60 | 240,90 | 241,78 | 235,90 | 1.498.117 |
09 abr 2024 | 243,90 | 246,20 | 241,70 | 242,58 | 236,68 | 230.805 |
08 abr 2024 | 242,85 | 244,80 | 241,30 | 242,30 | 236,41 | 224.722 |
05 abr 2024 | 238,85 | 243,10 | 237,90 | 239,18 | 233,37 | 387.248 |
04 abr 2024 | 238,50 | 241,70 | 237,20 | 239,60 | 233,77 | 887.759 |
03 abr 2024 | 237,85 | 238,00 | 235,30 | 237,34 | 231,57 | 1.274.877 |
02 abr 2024 | 237,65 | 242,00 | 237,60 | 241,73 | 235,85 | 1.577.879 |
28 mar 2024 | 241,45 | 242,10 | 237,70 | 241,46 | 235,59 | 292.005 |
27 mar 2024 | 240,75 | 243,40 | 240,10 | 240,78 | 234,93 | 144.075 |
26 mar 2024 | 240,45 | 242,50 | 239,30 | 241,85 | 235,97 | 1.566.965 |
25 mar 2024 | 246,05 | 247,70 | 240,85 | 242,74 | 236,84 | 1.073.242 |
22 mar 2024 | 244,90 | 246,80 | 243,80 | 243,97 | 238,04 | 369.314 |
21 mar 2024 | 244,45 | 246,30 | 242,50 | 244,48 | 238,54 | 363.201 |
20 mar 2024 | 240,80 | 242,20 | 240,20 | 240,91 | 235,05 | 174.613 |
19 mar 2024 | 239,55 | 241,11 | 238,10 | 239,61 | 233,79 | 617.844 |
18 mar 2024 | 242,65 | 244,40 | 239,90 | 241,31 | 235,45 | 822.224 |
15 mar 2024 | 238,45 | 243,90 | 238,70 | 242,97 | 237,06 | 675.066 |
14 mar 2024 | 238,30 | 240,50 | 238,10 | 239,22 | 233,41 | 722.611 |
13 mar 2024 | 238,60 | 239,00 | 235,50 | 237,27 | 231,50 | 803.841 |
12 mar 2024 | 236,20 | 238,40 | 233,00 | 236,80 | 231,04 | 282.006 |
11 mar 2024 | 235,45 | 238,40 | 233,60 | 234,08 | 228,39 | 222.796 |
08 mar 2024 | 235,50 | 238,40 | 235,30 | 236,77 | 231,02 | 143.737 |
07 mar 2024 | 233,50 | 235,90 | 232,20 | 235,79 | 230,06 | 104.240 |
06 mar 2024 | 232,35 | 234,80 | 231,10 | 233,90 | 228,22 | 2.806.753 |
05 mar 2024 | 231,60 | 232,62 | 230,00 | 230,79 | 225,18 | 690.100 |
04 mar 2024 | 233,55 | 234,10 | 231,30 | 232,18 | 226,54 | 147.782 |
01 mar 2024 | 234,10 | 234,80 | 232,60 | 233,43 | 227,76 | 158.744 |
29 feb 2024 | 232,75 | 234,00 | 230,60 | 232,90 | 227,24 | 770.158 |
28 feb 2024 | 230,00 | 232,00 | 228,80 | 230,03 | 224,44 | 965.446 |
27 feb 2024 | 230,30 | 231,20 | 229,70 | 230,39 | 224,79 | 937.050 |
26 feb 2024 | 230,80 | 231,00 | 228,30 | 230,63 | 225,02 | 3.724.921 |
23 feb 2024 | 227,05 | 230,90 | 227,10 | 229,80 | 224,22 | 420.255 |
22 feb 2024 | 229,70 | 230,50 | 226,00 | 226,70 | 221,19 | 458.989 |
21 feb 2024 | 223,65 | 227,41 | 223,40 | 225,06 | 219,59 | 689.346 |
20 feb 2024 | 222,85 | 223,90 | 221,30 | 222,67 | 217,26 | 288.696 |
19 feb 2024 | 223,05 | 224,20 | 222,30 | 222,88 | 217,46 | 604.997 |
16 feb 2024 | 220,30 | 225,00 | 220,30 | 224,10 | 218,65 | 898.362 |
15 feb 2024 | 218,75 | 221,90 | 218,80 | 220,79 | 215,42 | 293.341 |
14 feb 2024 | 214,30 | 217,70 | 213,00 | 216,39 | 211,13 | 875.345 |
13 feb 2024 | 215,10 | 216,70 | 214,20 | 216,18 | 210,92 | 198.598 |
12 feb 2024 | 213,60 | 215,31 | 213,60 | 214,75 | 209,53 | 354.585 |
09 feb 2024 | 216,45 | 217,30 | 213,30 | 213,38 | 208,19 | 1.128.822 |
08 feb 2024 | 216,90 | 217,60 | 216,00 | 216,80 | 211,53 | 163.696 |
07 feb 2024 | 217,70 | 220,20 | 215,60 | 218,29 | 212,98 | 396.297 |
06 feb 2024 | 216,95 | 218,60 | 215,40 | 217,95 | 212,65 | 336.896 |
05 feb 2024 | 220,40 | 220,90 | 214,86 | 215,03 | 209,81 | 726.778 |
02 feb 2024 | 220,45 | 221,90 | 219,20 | 220,20 | 214,85 | 482.360 |
01 feb 2024 | 218,30 | 220,40 | 217,50 | 218,00 | 212,70 | 189.057 |
31 ene 2024 | 218,40 | 222,60 | 218,72 | 221,18 | 215,81 | 479.825 |
30 ene 2024 | 218,20 | 219,10 | 216,20 | 218,17 | 212,86 | 2.182.579 |
29 ene 2024 | 217,10 | 218,20 | 214,90 | 217,22 | 211,94 | 145.406 |
26 ene 2024 | 220,25 | 220,20 | 217,20 | 217,65 | 212,36 | 1.063.523 |
25 ene 2024 | 207,20 | 220,20 | 206,90 | 220,00 | 214,65 | 932.325 |
24 ene 2024 | 215,70 | 216,20 | 210,90 | 214,19 | 208,98 | 739.729 |
23 ene 2024 | 211,05 | 214,10 | 209,30 | 213,00 | 207,82 | 984.965 |
22 ene 2024 | 208,35 | 209,90 | 207,30 | 209,34 | 204,25 | 427.953 |
19 ene 2024 | 209,15 | 209,60 | 205,80 | 206,92 | 201,89 | 739.481 |
18 ene 2024 | 206,70 | 208,30 | 205,60 | 207,50 | 202,46 | 635.394 |
17 ene 2024 | 207,40 | 208,00 | 205,10 | 205,48 | 200,48 | 802.015 |
16 ene 2024 | 211,40 | 211,80 | 209,90 | 211,10 | 205,97 | 466.110 |
15 ene 2024 | 215,20 | 215,60 | 211,50 | 211,76 | 206,61 | 296.471 |
12 ene 2024 | 212,75 | 215,80 | 212,20 | 215,40 | 210,16 | 355.782 |
11 ene 2024 | 212,20 | 213,90 | 211,57 | 212,45 | 207,29 | 625.845 |
10 ene 2024 | 210,50 | 210,50 | 208,00 | 209,00 | 203,92 | 330.998 |
09 ene 2024 | 213,95 | 213,90 | 209,70 | 211,37 | 206,23 | 336.932 |
08 ene 2024 | 213,20 | 214,00 | 211,20 | 213,76 | 208,56 | 1.187.201 |
05 ene 2024 | 213,25 | 214,60 | 211,80 | 212,06 | 206,90 | 145.408 |
04 ene 2024 | 213,25 | 214,00 | 211,30 | 213,18 | 208,00 | 138.170 |
03 ene 2024 | 218,00 | 218,40 | 212,00 | 213,04 | 207,86 | 154.210 |
02 ene 2024 | 219,15 | 220,10 | 216,20 | 217,88 | 212,58 | 579.599 |
29 dic 2023 | 217,70 | 218,80 | 215,00 | 218,09 | 212,79 | 107.465 |
28 dic 2023 | 218,45 | 219,00 | 216,20 | 217,66 | 212,37 | 367.094 |
27 dic 2023 | 218,20 | 220,40 | 209,50 | 219,88 | 214,53 | 317.666 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |