Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 347,60 | 347,60 | 336,60 | 339,04 | 339,04 | 234.019 |
13 jun 2024 | 347,40 | 348,70 | 344,50 | 345,56 | 345,56 | 149.452 |
12 jun 2024 | 347,80 | 354,90 | 345,60 | 348,88 | 348,88 | 174.922 |
11 jun 2024 | 354,70 | 354,70 | 342,30 | 345,70 | 345,70 | 1.545.627 |
10 jun 2024 | 351,50 | 352,50 | 347,40 | 350,15 | 350,15 | 66.846 |
07 jun 2024 | 355,60 | 358,60 | 349,70 | 353,94 | 353,94 | 43.259 |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 348,90 | 355,00 | 348,90 | 352,04 | 352,04 | 415.682 |
04 jun 2024 | 365,00 | 365,00 | 350,80 | 354,20 | 354,20 | 16.503 |
03 jun 2024 | 368,10 | 369,60 | 359,80 | 362,85 | 362,85 | 25.660 |
31 may 2024 | 363,90 | 369,00 | 363,50 | 366,40 | 366,40 | 35.024 |
30 may 2024 | 369,90 | 369,90 | 356,80 | 366,10 | 366,10 | 125.078 |
29 may 2024 | 372,00 | 374,70 | 363,80 | 366,50 | 366,50 | 127.602 |
28 may 2024 | 371,30 | 373,60 | 366,90 | 370,40 | 370,40 | 683.564 |
24 may 2024 | 365,30 | 367,50 | 361,80 | 365,90 | 365,90 | 12.295 |
23 may 2024 | 368,00 | 372,50 | 366,00 | 367,30 | 367,30 | 95.867 |
22 may 2024 | 377,70 | 383,70 | 369,80 | 371,31 | 371,31 | 57.393 |
21 may 2024 | 376,30 | 386,50 | 374,92 | 385,80 | 385,80 | 804.137 |
20 may 2024 | 372,10 | 378,30 | 371,40 | 377,90 | 377,90 | 46.356 |
17 may 2024 | 367,10 | 371,00 | 364,60 | 368,84 | 368,84 | 60.741 |
16 may 2024 | 366,90 | 368,00 | 362,40 | 365,24 | 365,24 | 616.720 |
15 may 2024 | 365,20 | 376,50 | 365,20 | 365,90 | 365,90 | 38.322 |
14 may 2024 | 369,30 | 369,30 | 363,70 | 367,50 | 367,50 | 18.301 |
13 may 2024 | 364,20 | 367,10 | 357,00 | 363,90 | 363,90 | 339.585 |
10 may 2024 | 363,90 | 371,70 | 363,80 | 368,80 | 368,80 | 60.233 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 359,50 | 364,10 | 355,50 | 356,50 | 356,50 | 70.719 |
07 may 2024 | 359,70 | 365,20 | 355,60 | 361,70 | 361,70 | 15.515 |
03 may 2024 | 352,00 | 357,90 | 350,50 | 355,00 | 355,00 | 32.896 |
02 may 2024 | 364,90 | 364,90 | 349,90 | 353,70 | 353,70 | 57.497 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 366,80 | 368,10 | 363,50 | 368,10 | 368,10 | 33.842 |
29 abr 2024 | 359,90 | 366,90 | 357,80 | 362,20 | 362,20 | 88.053 |
26 abr 2024 | 343,60 | 359,00 | 343,60 | 356,65 | 356,65 | 4.612.113 |
25 abr 2024 | 352,70 | 356,50 | 343,50 | 351,60 | 351,60 | 3.608.946 |
24 abr 2024 | 351,60 | 356,90 | 341,10 | 350,39 | 350,39 | 555.185 |
24 abr 2024 | 7.5 Dividendo | |||||
23 abr 2024 | 324,40 | 350,20 | 323,20 | 342,04 | 334,54 | 329.122 |
22 abr 2024 | 346,30 | 347,80 | 341,40 | 343,67 | 336,13 | 363.707 |
19 abr 2024 | 344,60 | 351,40 | 343,90 | 346,91 | 339,30 | 2.083.073 |
18 abr 2024 | 350,10 | 351,40 | 347,50 | 349,11 | 341,46 | 2.112.227 |
17 abr 2024 | 346,30 | 353,40 | 338,60 | 349,17 | 341,52 | 160.380 |
16 abr 2024 | 354,30 | 354,30 | 335,20 | 339,20 | 331,77 | 134.410 |
15 abr 2024 | 349,80 | 356,10 | 342,80 | 352,48 | 344,75 | 2.032.880 |
12 abr 2024 | 342,90 | 355,10 | 342,60 | 351,85 | 344,14 | 4.709.850 |
11 abr 2024 | 341,10 | 346,00 | 335,70 | 337,40 | 330,00 | 73.496 |
10 abr 2024 | 348,00 | 353,80 | 337,80 | 340,20 | 332,74 | 266.021 |
09 abr 2024 | 329,70 | 345,60 | 329,70 | 342,90 | 335,38 | 372.559 |
08 abr 2024 | 326,90 | 334,10 | 325,90 | 331,70 | 324,43 | 3.455.017 |
05 abr 2024 | 328,40 | 328,40 | 319,60 | 324,60 | 317,48 | 102.234 |
04 abr 2024 | 319,50 | 329,90 | 317,80 | 327,93 | 320,74 | 203.118 |
03 abr 2024 | 312,30 | 317,30 | 310,50 | 314,69 | 307,79 | 174.335 |
02 abr 2024 | 303,70 | 313,80 | 297,25 | 310,80 | 303,98 | 294.833 |
28 mar 2024 | 300,90 | 301,75 | 294,60 | 297,25 | 290,73 | 83.616 |
27 mar 2024 | 298,25 | 298,25 | 291,50 | 292,37 | 285,96 | 86.001 |
26 mar 2024 | 296,40 | 299,80 | 294,35 | 296,47 | 289,97 | 45.759 |
25 mar 2024 | 298,00 | 300,95 | 297,33 | 297,35 | 290,83 | 176.842 |
22 mar 2024 | 295,00 | 306,15 | 294,35 | 300,75 | 294,16 | 991.213 |
21 mar 2024 | 292,70 | 301,00 | 291,75 | 300,73 | 294,13 | 125.434 |
20 mar 2024 | 279,60 | 286,20 | 278,30 | 284,71 | 278,47 | 344.885 |
19 mar 2024 | 286,20 | 286,20 | 276,85 | 280,10 | 273,96 | 253.681 |
18 mar 2024 | 293,15 | 297,85 | 283,95 | 284,45 | 278,21 | 2.214.689 |
15 mar 2024 | 287,05 | 296,95 | 287,05 | 294,79 | 288,32 | 29.805 |
14 mar 2024 | 292,30 | 293,45 | 286,90 | 291,78 | 285,38 | 248.952 |
13 mar 2024 | 280,00 | 291,00 | 277,90 | 287,94 | 281,63 | 461.804 |
12 mar 2024 | 272,10 | 282,00 | 272,10 | 278,81 | 272,69 | 53.056 |
11 mar 2024 | 266,50 | 270,98 | 264,55 | 270,95 | 265,01 | 334.682 |
08 mar 2024 | 272,25 | 275,15 | 269,55 | 272,00 | 266,04 | 262.631 |
07 mar 2024 | 262,70 | 275,20 | 262,70 | 271,70 | 265,74 | 813.063 |
06 mar 2024 | 260,90 | 267,95 | 260,30 | 266,68 | 260,83 | 1.000.069 |
05 mar 2024 | 261,10 | 265,45 | 259,80 | 260,15 | 254,44 | 117.701 |
04 mar 2024 | 267,30 | 267,55 | 262,40 | 263,85 | 258,06 | 64.020 |
01 mar 2024 | 263,25 | 267,34 | 262,30 | 264,67 | 258,87 | 1.083.308 |
29 feb 2024 | 258,80 | 263,75 | 258,30 | 260,10 | 254,40 | 297.559 |
28 feb 2024 | 261,80 | 262,20 | 258,20 | 259,94 | 254,24 | 171.504 |
27 feb 2024 | 259,75 | 262,52 | 258,25 | 262,28 | 256,53 | 409.909 |
26 feb 2024 | 262,05 | 262,65 | 257,25 | 257,91 | 252,26 | 765.326 |
23 feb 2024 | 272,10 | 272,15 | 263,95 | 264,06 | 258,27 | 246.904 |
22 feb 2024 | 276,15 | 276,15 | 268,40 | 270,86 | 264,92 | 107.458 |
21 feb 2024 | 271,30 | 271,60 | 268,60 | 270,05 | 264,13 | 136.093 |
20 feb 2024 | 277,75 | 277,75 | 269,30 | 270,68 | 264,74 | 176.758 |
19 feb 2024 | 278,10 | 278,55 | 274,85 | 276,08 | 270,02 | 141.138 |
16 feb 2024 | 276,05 | 279,50 | 270,45 | 277,77 | 271,68 | 309.430 |
15 feb 2024 | 268,90 | 274,40 | 262,97 | 272,13 | 266,16 | 152.515 |
14 feb 2024 | 268,15 | 268,15 | 261,35 | 267,36 | 261,49 | 119.941 |
13 feb 2024 | 270,60 | 270,70 | 263,70 | 266,51 | 260,67 | 196.854 |
12 feb 2024 | 267,40 | 271,65 | 266,95 | 268,60 | 262,71 | 156.475 |
09 feb 2024 | 280,70 | 280,70 | 268,15 | 270,87 | 264,93 | 1.919.926 |
08 feb 2024 | 266,30 | 293,90 | 266,30 | 279,55 | 273,42 | 529.009 |
07 feb 2024 | 271,95 | 272,60 | 267,10 | 268,79 | 262,90 | 88.054 |
06 feb 2024 | 271,30 | 274,85 | 268,40 | 273,38 | 267,38 | 68.591 |
05 feb 2024 | 271,95 | 271,95 | 265,60 | 267,35 | 261,49 | 67.230 |
02 feb 2024 | 275,00 | 276,55 | 270,05 | 274,17 | 268,16 | 22.363 |
01 feb 2024 | 272,50 | 278,65 | 272,50 | 276,28 | 270,22 | 68.309 |
31 ene 2024 | 274,95 | 280,75 | 274,95 | 276,95 | 270,88 | 101.001 |
30 ene 2024 | 281,80 | 282,45 | 276,15 | 276,65 | 270,58 | 154.543 |
29 ene 2024 | 281,90 | 282,30 | 279,05 | 281,22 | 275,06 | 43.766 |
26 ene 2024 | 281,10 | 283,60 | 277,50 | 282,02 | 275,83 | 170.873 |
25 ene 2024 | 285,15 | 285,15 | 278,10 | 280,20 | 274,06 | 37.539 |
24 ene 2024 | 283,00 | 285,90 | 281,55 | 283,38 | 277,16 | 271.583 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |