Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 291,80 | 292,00 | 291,80 | 292,00 | 292,00 | 37 |
06 jun 2024 | 287,00 | 293,40 | 286,40 | 286,40 | 286,40 | 17.362 |
05 jun 2024 | 282,60 | 284,40 | 280,40 | 281,02 | 281,02 | 592 |
04 jun 2024 | 278,40 | 278,80 | 276,20 | 278,80 | 278,80 | 201 |
03 jun 2024 | 279,40 | 280,60 | 276,60 | 279,80 | 279,80 | 606 |
31 may 2024 | 273,40 | 275,40 | 273,40 | 275,40 | 275,40 | 1247 |
30 may 2024 | 273,00 | 273,60 | 272,00 | 273,60 | 273,60 | 86 |
29 may 2024 | 272,20 | 273,00 | 270,80 | 272,40 | 272,40 | 172 |
28 may 2024 | 276,40 | 276,40 | 273,00 | 274,80 | 274,80 | 103 |
24 may 2024 | 270,80 | 277,20 | 270,80 | 277,20 | 277,20 | 106 |
23 may 2024 | 274,00 | 277,40 | 273,80 | 276,40 | 276,40 | 272 |
22 may 2024 | 270,20 | 270,60 | 269,20 | 270,60 | 270,60 | 640 |
21 may 2024 | 273,00 | 273,80 | 266,60 | 271,10 | 271,10 | 494 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 268,40 | 273,00 | 266,40 | 272,60 | 272,60 | 3991 |
16 may 2024 | 271,40 | 271,40 | 269,80 | 270,40 | 270,40 | 1077 |
15 may 2024 | 265,40 | 269,00 | 265,40 | 269,00 | 269,00 | 77 |
14 may 2024 | 264,60 | 265,80 | 262,60 | 263,20 | 263,20 | 567 |
14 may 2024 | 4.3 Dividendo | |||||
13 may 2024 | 269,80 | 270,00 | 264,75 | 264,75 | 260,45 | 102 |
10 may 2024 | 267,80 | 269,00 | 266,80 | 268,53 | 264,17 | 335 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 263,40 | 265,13 | 262,80 | 265,13 | 260,82 | 3027 |
07 may 2024 | 265,80 | 265,80 | 263,80 | 263,80 | 259,52 | 33 |
03 may 2024 | 251,60 | 261,00 | 251,60 | 261,00 | 256,76 | 295 |
02 may 2024 | 248,40 | 249,20 | 247,20 | 248,40 | 244,37 | 36 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 251,40 | 252,40 | 250,00 | 250,00 | 245,94 | 913 |
29 abr 2024 | 249,40 | 251,20 | 249,20 | 249,80 | 245,74 | 149 |
26 abr 2024 | 246,00 | 250,40 | 245,60 | 248,06 | 244,03 | 15.419 |
25 abr 2024 | 240,20 | 243,40 | 238,80 | 239,70 | 235,81 | 6701 |
24 abr 2024 | 248,00 | 248,00 | 242,60 | 242,60 | 238,66 | 11.324 |
23 abr 2024 | 245,40 | 248,00 | 245,40 | 246,22 | 242,23 | 10.421 |
22 abr 2024 | 247,20 | 247,20 | 243,20 | 244,82 | 240,85 | 13.151 |
19 abr 2024 | 247,20 | 247,20 | 240,00 | 244,20 | 240,23 | 11.897 |
18 abr 2024 | 247,80 | 251,40 | 247,40 | 250,40 | 246,33 | 2295 |
17 abr 2024 | 248,80 | 249,82 | 247,60 | 249,82 | 245,77 | 265 |
16 abr 2024 | 244,00 | 247,33 | 244,00 | 246,40 | 242,40 | 10.434 |
15 abr 2024 | 247,60 | 253,08 | 246,22 | 246,22 | 242,23 | 2817 |
12 abr 2024 | 251,40 | 252,20 | 244,55 | 247,80 | 243,77 | 3429 |
11 abr 2024 | 249,20 | 250,80 | 247,00 | 248,02 | 244,00 | 3345 |
10 abr 2024 | 249,40 | 250,20 | 246,80 | 249,40 | 245,35 | 3595 |
09 abr 2024 | 251,40 | 251,80 | 247,20 | 248,19 | 244,16 | 6607 |
08 abr 2024 | 248,80 | 252,80 | 248,20 | 251,40 | 247,32 | 2701 |
05 abr 2024 | 243,80 | 246,60 | 243,60 | 244,62 | 240,65 | 2845 |
04 abr 2024 | 253,20 | 253,20 | 246,00 | 247,02 | 243,01 | 3619 |
03 abr 2024 | 249,00 | 253,00 | 249,00 | 252,80 | 248,69 | 389 |
02 abr 2024 | 254,80 | 254,80 | 250,00 | 251,10 | 247,02 | 3400 |
28 mar 2024 | 253,80 | 254,83 | 253,19 | 254,23 | 250,10 | 2969 |
27 mar 2024 | 253,40 | 253,89 | 252,60 | 253,05 | 248,94 | 2186 |
26 mar 2024 | 255,80 | 255,80 | 253,43 | 254,60 | 250,46 | 2477 |
25 mar 2024 | 256,60 | 256,80 | 252,00 | 253,97 | 249,84 | 1936 |
22 mar 2024 | 256,20 | 257,60 | 253,91 | 254,93 | 250,79 | 12.626 |
21 mar 2024 | 257,00 | 260,60 | 252,80 | 260,59 | 256,36 | 7609 |
20 mar 2024 | 253,40 | 260,20 | 253,40 | 257,69 | 253,51 | 1158 |
19 mar 2024 | 251,60 | 256,00 | 251,60 | 254,58 | 250,45 | 1589 |
18 mar 2024 | 252,40 | 254,80 | 248,80 | 251,24 | 247,16 | 61.949 |
15 mar 2024 | 235,00 | 245,00 | 234,40 | 244,00 | 240,04 | 9126 |
14 mar 2024 | 240,40 | 247,40 | 234,20 | 239,54 | 235,65 | 7003 |
13 mar 2024 | 241,00 | 242,00 | 239,00 | 240,23 | 236,33 | 2167 |
12 mar 2024 | 237,80 | 240,80 | 237,80 | 240,80 | 236,89 | 2493 |
11 mar 2024 | 239,40 | 239,60 | 237,20 | 239,60 | 235,71 | 6487 |
08 mar 2024 | 239,40 | 239,40 | 236,60 | 238,88 | 235,00 | 5537 |
07 mar 2024 | 239,00 | 239,80 | 237,20 | 239,23 | 235,35 | 6638 |
06 mar 2024 | 240,20 | 240,40 | 236,20 | 236,92 | 233,07 | 8851 |
05 mar 2024 | 242,00 | 244,00 | 240,40 | 243,42 | 239,47 | 1669 |
04 mar 2024 | 241,80 | 243,60 | 241,06 | 243,00 | 239,05 | 1191 |
01 mar 2024 | 237,00 | 240,60 | 237,00 | 239,07 | 235,18 | 870 |
29 feb 2024 | 237,20 | 237,20 | 234,80 | 235,00 | 231,18 | 1167 |
28 feb 2024 | 236,00 | 236,60 | 233,20 | 235,06 | 231,24 | 8378 |
27 feb 2024 | 235,60 | 236,00 | 232,57 | 232,57 | 228,79 | 92 |
26 feb 2024 | 234,60 | 235,80 | 233,20 | 233,67 | 229,88 | 2598 |
23 feb 2024 | 231,40 | 235,40 | 231,40 | 232,29 | 228,52 | 1886 |
22 feb 2024 | 228,80 | 230,60 | 228,60 | 230,39 | 226,65 | 1424 |
21 feb 2024 | 228,40 | 229,60 | 225,02 | 228,40 | 224,69 | 1619 |
20 feb 2024 | 224,00 | 231,80 | 222,34 | 224,04 | 220,41 | 2968 |
19 feb 2024 | 228,60 | 231,39 | 228,60 | 231,39 | 227,64 | 3261 |
16 feb 2024 | 228,00 | 229,60 | 226,80 | 229,60 | 225,87 | 343 |
15 feb 2024 | 225,20 | 227,40 | 223,60 | 224,62 | 220,97 | 1898 |
14 feb 2024 | 220,40 | 224,40 | 219,40 | 223,28 | 219,65 | 2108 |
13 feb 2024 | 221,60 | 222,42 | 214,40 | 221,42 | 217,83 | 1914 |
12 feb 2024 | 221,80 | 223,00 | 221,00 | 222,21 | 218,60 | 500 |
09 feb 2024 | 218,60 | 220,40 | 218,00 | 219,80 | 216,23 | 1132 |
08 feb 2024 | 219,40 | 220,40 | 218,80 | 220,02 | 216,45 | 867 |
07 feb 2024 | 216,60 | 218,80 | 216,00 | 218,60 | 215,05 | 823 |
06 feb 2024 | 216,80 | 217,22 | 215,00 | 216,98 | 213,45 | 7435 |
05 feb 2024 | 213,20 | 217,00 | 213,20 | 216,40 | 212,89 | 20.471 |
02 feb 2024 | 218,00 | 219,80 | 213,20 | 214,21 | 210,73 | 14.834 |
01 feb 2024 | 216,40 | 218,00 | 216,40 | 216,65 | 213,13 | 119 |
31 ene 2024 | 218,40 | 219,32 | 217,56 | 217,61 | 214,07 | 2756 |
30 ene 2024 | 218,00 | 218,57 | 217,58 | 217,58 | 214,04 | 2042 |
29 ene 2024 | 214,00 | 218,40 | 210,72 | 218,36 | 214,81 | 3700 |
26 ene 2024 | 217,20 | 218,80 | 216,40 | 217,42 | 213,89 | 19.994 |
25 ene 2024 | 221,00 | 221,00 | 217,37 | 217,91 | 214,37 | 881 |
24 ene 2024 | 217,40 | 221,40 | 217,00 | 221,22 | 217,63 | 2042 |
23 ene 2024 | 219,40 | 221,40 | 218,20 | 218,46 | 214,92 | 2575 |
22 ene 2024 | 220,80 | 222,00 | 220,20 | 220,42 | 216,84 | 1495 |
19 ene 2024 | 221,40 | 222,40 | 218,00 | 218,68 | 215,13 | 11.126 |
18 ene 2024 | 213,60 | 219,60 | 213,60 | 219,02 | 215,46 | 7627 |
17 ene 2024 | 210,80 | 214,23 | 207,60 | 214,09 | 210,61 | 5470 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |