Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 302,90 | 311,00 | 303,80 | 306,26 | 306,26 | 6592 |
05 jun 2024 | 304,00 | 304,40 | 300,60 | 303,20 | 303,20 | 9323 |
04 jun 2024 | 302,90 | 304,40 | 299,80 | 300,87 | 300,87 | 55.080 |
03 jun 2024 | 309,20 | 306,80 | 302,00 | 303,86 | 303,86 | 20.835 |
31 may 2024 | 306,70 | 309,00 | 301,80 | 304,28 | 304,28 | 33.832 |
30 may 2024 | 322,90 | 306,60 | 291,20 | 294,12 | 294,12 | 29.494 |
30 may 2024 | 77.1 Dividendo | |||||
29 may 2024 | 362,50 | 376,40 | 352,80 | 372,03 | 294,93 | 53.442 |
28 may 2024 | 349,20 | 364,20 | 349,20 | 360,06 | 285,44 | 2.109.339 |
24 may 2024 | 325,00 | 343,60 | 339,40 | 337,80 | 267,79 | 13.627 |
23 may 2024 | 338,70 | 332,40 | 329,00 | 330,20 | 261,77 | 1083 |
22 may 2024 | 335,30 | 336,80 | 327,80 | 328,20 | 260,18 | 3290 |
21 may 2024 | 336,00 | 341,80 | 334,20 | 338,11 | 268,04 | 3495 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 341,40 | 343,80 | 339,60 | 342,08 | 271,19 | 1099 |
15 may 2024 | 342,50 | 355,20 | 340,60 | 345,65 | 274,01 | 358.011 |
14 may 2024 | 326,50 | 345,00 | 332,20 | 338,95 | 268,71 | 743.151 |
13 may 2024 | 334,70 | 333,60 | 326,20 | 332,41 | 263,52 | 1.661.895 |
10 may 2024 | 332,20 | 333,60 | 328,40 | 331,20 | 262,56 | 18.467 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 331,70 | 331,00 | 328,60 | 330,96 | 262,37 | 43.750 |
07 may 2024 | 331,50 | 335,40 | 332,20 | 332,40 | 263,51 | 3636 |
03 may 2024 | 312,60 | 331,00 | 320,40 | 332,00 | 263,19 | 3602 |
02 may 2024 | 321,20 | 321,60 | 313,60 | 320,60 | 254,16 | 6185 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 308,60 | 320,80 | 309,00 | 317,80 | 251,94 | 9516 |
29 abr 2024 | 313,00 | 313,80 | 305,60 | 313,60 | 248,61 | 3939 |
29 abr 2024 | 2 Dividendo | |||||
26 abr 2024 | 318,90 | 325,60 | 295,00 | 322,37 | 253,97 | 46.238 |
25 abr 2024 | 320,80 | 322,80 | 318,60 | 319,57 | 251,77 | 8486 |
24 abr 2024 | 324,80 | 327,80 | 325,00 | 325,63 | 256,55 | 13.511 |
23 abr 2024 | 324,20 | 325,20 | 321,20 | 322,72 | 254,25 | 3845 |
22 abr 2024 | 322,30 | 324,60 | 317,20 | 323,80 | 255,10 | 6469 |
19 abr 2024 | 314,70 | 322,00 | 312,00 | 320,50 | 252,50 | 14.530 |
18 abr 2024 | 311,30 | 315,97 | 306,40 | 307,17 | 242,00 | 19.302 |
17 abr 2024 | 312,80 | 314,80 | 310,40 | 312,00 | 245,81 | 9600 |
16 abr 2024 | 316,20 | 317,60 | 312,60 | 314,60 | 247,85 | 15.054 |
15 abr 2024 | 321,20 | 324,40 | 318,80 | 321,03 | 252,92 | 15.769 |
12 abr 2024 | 331,10 | 330,40 | 322,80 | 325,00 | 256,05 | 24.151 |
11 abr 2024 | 333,60 | 332,40 | 327,60 | 330,19 | 260,14 | 56.980 |
10 abr 2024 | 336,00 | 336,80 | 331,40 | 334,73 | 263,72 | 206.859 |
09 abr 2024 | 344,00 | 342,80 | 334,40 | 335,43 | 264,26 | 236.919 |
08 abr 2024 | 357,00 | 356,00 | 338,80 | 348,56 | 274,61 | 27.212 |
05 abr 2024 | 348,00 | 355,20 | 347,60 | 354,00 | 278,89 | 23.766 |
04 abr 2024 | 346,10 | 350,00 | 343,80 | 349,60 | 275,43 | 12.672 |
03 abr 2024 | 339,50 | 345,40 | 336,40 | 343,64 | 270,73 | 10.898 |
02 abr 2024 | 341,80 | 349,00 | 334,20 | 339,77 | 267,68 | 52.982 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 338,60 | 347,40 | 338,60 | 345,11 | 271,89 | 14.254 |
26 mar 2024 | 346,90 | 339,10 | 325,00 | 337,60 | 265,97 | 3587 |
25 mar 2024 | 338,30 | 342,70 | 323,00 | 323,10 | 254,55 | 11.568 |
22 mar 2024 | 333,05 | 343,70 | 336,10 | 339,97 | 267,84 | 121.015 |
21 mar 2024 | 323,05 | 318,94 | 313,55 | 316,37 | 249,25 | 31.190 |
20 mar 2024 | 314,00 | 321,00 | 317,30 | 319,17 | 251,45 | 26.307 |
19 mar 2024 | 337,35 | 335,00 | 324,17 | 324,17 | 255,39 | 27.505 |
18 mar 2024 | 305,05 | 337,07 | 332,10 | 332,27 | 261,77 | 9069 |
15 mar 2024 | 317,05 | 334,90 | 325,10 | 329,97 | 259,96 | 19.194 |
14 mar 2024 | 326,50 | 331,33 | 318,50 | 324,86 | 255,93 | 7071 |
13 mar 2024 | 330,00 | 332,30 | 327,80 | 331,80 | 261,40 | 19.164 |
12 mar 2024 | 317,05 | 330,20 | 319,50 | 327,00 | 257,62 | 21.972 |
11 mar 2024 | 320,10 | 324,20 | 314,79 | 316,61 | 249,43 | 3829 |
08 mar 2024 | 321,25 | 324,60 | 317,90 | 322,17 | 253,82 | 9589 |
07 mar 2024 | 314,80 | 319,80 | 306,10 | 319,00 | 251,32 | 8030 |
06 mar 2024 | 299,55 | 309,70 | 305,00 | 307,72 | 242,44 | 15.198 |
05 mar 2024 | 305,65 | 311,80 | 299,90 | 307,10 | 241,94 | 12.186 |
04 mar 2024 | 313,85 | 313,47 | 306,30 | 306,60 | 241,55 | 14.120 |
01 mar 2024 | 313,25 | 315,20 | 304,17 | 313,50 | 246,99 | 16.774 |
29 feb 2024 | 315,85 | 317,30 | 315,50 | 316,12 | 249,05 | 9666 |
28 feb 2024 | 319,45 | 319,50 | 314,70 | 315,00 | 248,17 | 4258 |
27 feb 2024 | 326,40 | 329,00 | 318,30 | 319,30 | 251,56 | 5623 |
26 feb 2024 | 319,05 | 325,22 | 320,00 | 322,54 | 254,11 | 9446 |
23 feb 2024 | 323,25 | 325,00 | 319,30 | 320,65 | 252,62 | 6576 |
22 feb 2024 | 324,40 | 325,00 | 318,70 | 323,40 | 254,79 | 9746 |
21 feb 2024 | 327,35 | 330,70 | 322,39 | 328,80 | 259,04 | 12.084 |
20 feb 2024 | 332,50 | 330,00 | 324,80 | 329,20 | 259,36 | 8752 |
19 feb 2024 | 331,35 | 333,70 | 329,30 | 330,76 | 260,58 | 10.937 |
16 feb 2024 | 335,45 | 336,40 | 329,73 | 332,44 | 261,91 | 13.643 |
15 feb 2024 | 334,80 | 335,83 | 328,00 | 335,80 | 264,56 | 14.427 |
14 feb 2024 | 322,50 | 329,70 | 321,00 | 327,90 | 258,33 | 9476 |
13 feb 2024 | 326,20 | 326,10 | 321,70 | 325,33 | 256,30 | 18.307 |
12 feb 2024 | 320,20 | 323,90 | 315,40 | 322,78 | 254,30 | 11.027 |
09 feb 2024 | 314,10 | 322,00 | 318,10 | 320,60 | 252,58 | 5150 |
08 feb 2024 | 312,00 | 329,10 | 321,57 | 326,15 | 256,95 | 8796 |
07 feb 2024 | 300,30 | 322,20 | 306,90 | 322,17 | 253,82 | 13.956 |
06 feb 2024 | 310,40 | 308,17 | 302,30 | 307,56 | 242,30 | 2679 |
05 feb 2024 | 307,55 | 309,40 | 302,50 | 304,34 | 239,77 | 32.809 |
02 feb 2024 | 316,30 | 319,40 | 306,60 | 309,52 | 243,85 | 15.943 |
01 feb 2024 | 319,25 | 319,90 | 312,30 | 314,18 | 247,53 | 6301 |
31 ene 2024 | 324,50 | 329,50 | 323,27 | 323,30 | 254,71 | 3873 |
30 ene 2024 | 325,05 | 326,40 | 312,10 | 323,90 | 255,18 | 1557 |
29 ene 2024 | 321,65 | 323,59 | 319,87 | 321,80 | 253,53 | 9704 |
26 ene 2024 | 322,00 | 322,30 | 318,80 | 318,80 | 251,16 | 6557 |
25 ene 2024 | 318,40 | 321,40 | 317,00 | 320,00 | 252,11 | 12.091 |
24 ene 2024 | 307,25 | 319,35 | 314,00 | 314,20 | 247,54 | 25.975 |
23 ene 2024 | 318,10 | 316,50 | 309,90 | 311,39 | 245,32 | 60.306 |
22 ene 2024 | 311,55 | 316,50 | 311,70 | 316,50 | 249,35 | 6810 |
19 ene 2024 | 309,05 | 311,00 | 303,00 | 311,00 | 245,02 | 13.643 |
18 ene 2024 | 297,85 | 302,47 | 297,20 | 299,28 | 235,79 | 9874 |
17 ene 2024 | 288,30 | 296,03 | 288,40 | 296,00 | 233,20 | 17.341 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |