Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 182,00 | 182,25 | 177,50 | 178,97 | 178,97 | 30.110 |
13 jun 2024 | 181,48 | 183,35 | 179,80 | 179,90 | 179,90 | 8018 |
12 jun 2024 | 190,00 | 189,70 | 182,00 | 182,77 | 182,77 | 20.866 |
11 jun 2024 | 187,02 | 191,20 | 185,40 | 188,70 | 188,70 | 16.442 |
10 jun 2024 | 184,75 | 186,95 | 182,50 | 184,49 | 184,49 | 4462 |
07 jun 2024 | 186,60 | 188,35 | 183,90 | 186,65 | 186,65 | 2326 |
06 jun 2024 | 185,02 | 188,73 | 184,95 | 185,91 | 185,91 | 3058 |
05 jun 2024 | 179,43 | 184,90 | 178,20 | 184,40 | 184,40 | 1021 |
04 jun 2024 | 182,00 | 181,45 | 179,50 | 180,16 | 180,16 | 2886 |
03 jun 2024 | 183,82 | 186,85 | 178,30 | 179,98 | 179,98 | 8340 |
31 may 2024 | 183,02 | 184,25 | 181,25 | 182,57 | 182,57 | 65.712 |
30 may 2024 | 183,02 | 184,70 | 181,50 | 181,50 | 181,50 | 167.735 |
29 may 2024 | 187,48 | 185,65 | 181,85 | 183,49 | 183,49 | 109.390 |
28 may 2024 | 187,48 | 188,60 | 186,50 | 187,89 | 187,89 | 152.875 |
24 may 2024 | 192,00 | 190,85 | 187,70 | 190,55 | 190,55 | 9658 |
23 may 2024 | 196,00 | 196,05 | 191,85 | 192,82 | 192,82 | 47.349 |
22 may 2024 | 193,38 | 194,90 | 191,60 | 192,74 | 192,74 | 1190 |
21 may 2024 | 197,00 | 197,70 | 192,60 | 195,02 | 195,02 | 4446 |
20 may 2024 | 196,70 | 199,60 | 194,40 | 197,33 | 197,33 | 119.523 |
17 may 2024 | 203,02 | 205,00 | 196,75 | 198,73 | 198,73 | 27.884 |
16 may 2024 | 216,00 | 216,30 | 194,25 | 202,85 | 202,85 | 46.698 |
15 may 2024 | 209,70 | 217,00 | 210,10 | 215,40 | 215,40 | 3239 |
14 may 2024 | 204,00 | 214,20 | 202,30 | 211,96 | 211,96 | 1460 |
13 may 2024 | 204,00 | 207,40 | 201,70 | 205,42 | 205,42 | 9624 |
10 may 2024 | 208,50 | 209,80 | 206,50 | 206,96 | 206,96 | 1799 |
09 may 2024 | 204,00 | 208,00 | 202,70 | 206,55 | 206,55 | 2216 |
08 may 2024 | 206,45 | 210,10 | 204,30 | 204,69 | 204,69 | 5441 |
07 may 2024 | 206,05 | 207,90 | 204,70 | 206,94 | 206,94 | 3264 |
03 may 2024 | 205,00 | 212,70 | 206,60 | 209,30 | 209,30 | 4001 |
02 may 2024 | 210,05 | 211,70 | 203,10 | 205,20 | 205,20 | 32.385 |
01 may 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 203,00 | 1271 |
30 abr 2024 | 209,50 | 208,60 | 203,00 | 203,82 | 203,82 | 11.540 |
29 abr 2024 | 209,00 | 211,80 | 209,50 | 211,10 | 211,10 | 9662 |
26 abr 2024 | 204,00 | 208,80 | 204,70 | 208,28 | 208,28 | 56.256 |
25 abr 2024 | 208,30 | 209,60 | 201,50 | 204,07 | 204,07 | 343.796 |
24 abr 2024 | 210,05 | 212,60 | 207,40 | 208,82 | 208,82 | 105.281 |
23 abr 2024 | 196,50 | 210,60 | 195,80 | 205,66 | 205,66 | 55.461 |
22 abr 2024 | 200,80 | 202,00 | 191,95 | 196,50 | 196,50 | 376.181 |
19 abr 2024 | 205,40 | 210,90 | 195,85 | 199,54 | 199,54 | 155.319 |
18 abr 2024 | 207,55 | 219,40 | 201,56 | 211,22 | 211,22 | 233.461 |
17 abr 2024 | 251,45 | 251,10 | 246,80 | 250,40 | 250,40 | 22.177 |
16 abr 2024 | 254,05 | 256,20 | 249,31 | 250,88 | 250,88 | 129.107 |
15 abr 2024 | 250,05 | 258,20 | 249,90 | 255,19 | 255,19 | 56.795 |
12 abr 2024 | 253,50 | 259,50 | 250,20 | 254,33 | 254,33 | 18.104 |
11 abr 2024 | 254,95 | 255,20 | 250,00 | 250,27 | 250,27 | 35.190 |
10 abr 2024 | 259,45 | 264,60 | 250,20 | 253,95 | 253,95 | 25.132 |
09 abr 2024 | 254,05 | 260,91 | 254,60 | 258,75 | 258,75 | 61.240 |
08 abr 2024 | 251,45 | 257,30 | 249,50 | 256,05 | 256,05 | 108.531 |
05 abr 2024 | 253,00 | 252,80 | 250,50 | 251,53 | 251,53 | 27.681 |
04 abr 2024 | 257,50 | 259,10 | 253,90 | 256,89 | 256,89 | 8976 |
03 abr 2024 | 258,45 | 257,40 | 250,90 | 254,70 | 254,70 | 114.350 |
02 abr 2024 | 262,45 | 265,90 | 255,10 | 258,34 | 258,34 | 58.087 |
02 abr 2024 | 0.69 Dividendo | |||||
28 mar 2024 | 261,00 | 268,50 | 260,70 | 268,46 | 267,77 | 94.279 |
27 mar 2024 | 266,95 | 269,20 | 255,30 | 263,12 | 262,45 | 108.012 |
26 mar 2024 | 273,00 | 274,20 | 267,35 | 270,55 | 269,85 | 64.153 |
25 mar 2024 | 278,95 | 280,00 | 270,40 | 273,62 | 272,92 | 31.484 |
22 mar 2024 | 274,95 | 280,80 | 274,80 | 279,81 | 279,09 | 58.665 |
21 mar 2024 | 268,50 | 279,60 | 271,80 | 275,29 | 274,59 | 35.467 |
20 mar 2024 | 264,00 | 270,20 | 263,50 | 269,21 | 268,52 | 34.738 |
19 mar 2024 | 264,90 | 266,50 | 260,01 | 263,59 | 262,91 | 37.522 |
18 mar 2024 | 271,45 | 276,60 | 264,60 | 266,03 | 265,35 | 37.619 |
15 mar 2024 | 278,05 | 280,10 | 272,20 | 272,49 | 271,78 | 3146 |
14 mar 2024 | 273,00 | 278,80 | 272,50 | 277,09 | 276,38 | 66.124 |
13 mar 2024 | 273,50 | 275,80 | 268,90 | 271,95 | 271,25 | 36.975 |
12 mar 2024 | 270,95 | 274,60 | 268,80 | 272,44 | 271,74 | 11.409 |
11 mar 2024 | 270,05 | 272,30 | 266,50 | 269,88 | 269,19 | 87.102 |
08 mar 2024 | 265,40 | 272,70 | 266,80 | 271,90 | 271,20 | 19.720 |
07 mar 2024 | 258,95 | 269,50 | 255,40 | 263,64 | 262,97 | 48.211 |
06 mar 2024 | 252,00 | 258,50 | 249,70 | 257,84 | 257,17 | 39.095 |
05 mar 2024 | 250,05 | 252,50 | 247,00 | 251,42 | 250,77 | 61.845 |
04 mar 2024 | 253,50 | 253,70 | 249,70 | 251,01 | 250,36 | 43.188 |
01 mar 2024 | 253,50 | 257,10 | 246,60 | 252,72 | 252,07 | 192.782 |
29 feb 2024 | 251,45 | 256,70 | 249,30 | 254,30 | 253,65 | 61.456 |
28 feb 2024 | 250,05 | 251,30 | 248,00 | 250,10 | 249,46 | 15.162 |
27 feb 2024 | 248,00 | 250,60 | 244,60 | 246,71 | 246,07 | 62.649 |
26 feb 2024 | 250,05 | 251,77 | 245,20 | 246,49 | 245,86 | 78.172 |
23 feb 2024 | 252,00 | 253,50 | 248,40 | 251,15 | 250,50 | 45.073 |
22 feb 2024 | 250,95 | 255,31 | 247,10 | 253,74 | 253,09 | 413.001 |
21 feb 2024 | 250,45 | 252,70 | 240,80 | 247,22 | 246,58 | 39.591 |
20 feb 2024 | 256,00 | 255,10 | 247,80 | 252,66 | 252,01 | 29.865 |
19 feb 2024 | 250,45 | 255,70 | 248,30 | 253,96 | 253,31 | 39.036 |
16 feb 2024 | 248,50 | 254,80 | 242,90 | 252,69 | 252,05 | 37.597 |
15 feb 2024 | 239,45 | 244,45 | 239,40 | 241,21 | 240,59 | 34.311 |
14 feb 2024 | 241,50 | 242,50 | 235,70 | 240,59 | 239,97 | 98.477 |
13 feb 2024 | 242,95 | 245,50 | 237,50 | 239,02 | 238,41 | 62.368 |
12 feb 2024 | 252,50 | 253,40 | 242,95 | 247,28 | 246,64 | 229.493 |
09 feb 2024 | 251,75 | 255,10 | 249,60 | 250,65 | 250,01 | 562.477 |
08 feb 2024 | 253,00 | 266,30 | 249,40 | 254,43 | 253,77 | 618.394 |
07 feb 2024 | 250,05 | 255,90 | 233,00 | 244,69 | 244,06 | 272.405 |
06 feb 2024 | 245,00 | 251,01 | 243,30 | 250,23 | 249,58 | 54.222 |
05 feb 2024 | 242,45 | 247,51 | 240,80 | 247,37 | 246,74 | 136.802 |
02 feb 2024 | 246,95 | 252,30 | 242,20 | 249,18 | 248,54 | 15.468 |
01 feb 2024 | 248,00 | 252,80 | 245,10 | 248,76 | 248,12 | 20.870 |
31 ene 2024 | 238,05 | 252,80 | 237,40 | 249,26 | 248,62 | 82.664 |
30 ene 2024 | 240,50 | 242,00 | 227,50 | 238,80 | 238,19 | 227.508 |
29 ene 2024 | 241,00 | 242,90 | 236,00 | 239,26 | 238,65 | 77.587 |
26 ene 2024 | 237,00 | 245,91 | 232,20 | 241,42 | 240,80 | 187.020 |
25 ene 2024 | 221,00 | 227,60 | 219,90 | 226,17 | 225,59 | 71.888 |
24 ene 2024 | 223,45 | 227,40 | 221,29 | 222,75 | 222,18 | 71.010 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |