Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 304,7000 | 304,7000 | 299,5000 | 299,5000 | 299,5000 | 71 |
28 jun 2024 | 310,3000 | 313,1000 | 310,3000 | 311,2000 | 311,2000 | 3 |
27 jun 2024 | 306,6000 | 310,1000 | 306,3000 | 310,1000 | 310,1000 | - |
26 jun 2024 | 312,0000 | 316,8000 | 309,7000 | 309,7000 | 309,7000 | 40 |
25 jun 2024 | 313,8000 | 314,1000 | 313,8000 | 314,1000 | 314,1000 | - |
24 jun 2024 | 311,1000 | 315,9000 | 311,1000 | 315,9000 | 315,9000 | 158 |
21 jun 2024 | 312,0000 | 312,2000 | 309,6000 | 312,2000 | 312,2000 | 20 |
20 jun 2024 | 323,5000 | 327,0000 | 323,5000 | 325,3000 | 325,3000 | 12 |
19 jun 2024 | 319,8000 | 322,8000 | 319,8000 | 322,8000 | 322,8000 | - |
18 jun 2024 | 311,6000 | 314,6000 | 311,6000 | 313,0000 | 313,0000 | 12 |
17 jun 2024 | 308,5000 | 309,6000 | 308,5000 | 309,6000 | 309,6000 | - |
14 jun 2024 | 309,2000 | 312,4000 | 309,2000 | 312,4000 | 312,4000 | 300 |
13 jun 2024 | 305,6000 | 308,2000 | 303,2000 | 308,2000 | 308,2000 | - |
12 jun 2024 | 301,5000 | 301,5000 | 301,2000 | 301,2000 | 301,2000 | - |
11 jun 2024 | 302,0000 | 306,2000 | 301,7000 | 301,7000 | 301,7000 | 20 |
10 jun 2024 | 296,5000 | 299,4000 | 296,5000 | 299,4000 | 299,4000 | 134 |
07 jun 2024 | 290,5000 | 295,8000 | 290,5000 | 295,8000 | 295,8000 | - |
07 jun 2024 | 0.84 Dividendo | |||||
06 jun 2024 | 295,5000 | 300,1000 | 292,0000 | 292,0000 | 291,1600 | 48 |
05 jun 2024 | 294,1000 | 296,1000 | 291,1000 | 296,1000 | 295,2482 | 50 |
04 jun 2024 | 294,2000 | 296,3000 | 293,7000 | 296,3000 | 295,4476 | - |
03 jun 2024 | 301,0000 | 302,8000 | 300,5000 | 302,8000 | 301,9289 | - |
31 may 2024 | 298,8000 | 301,9000 | 292,1000 | 292,1000 | 291,2597 | 11 |
30 may 2024 | 295,1000 | 295,1000 | 295,1000 | 295,1000 | 294,2511 | - |
29 may 2024 | 300,1000 | 303,3000 | 297,0000 | 299,0000 | 298,1399 | 1 |
28 may 2024 | 310,9000 | 311,8000 | 299,2000 | 299,2000 | 298,3393 | - |
27 may 2024 | 312,9000 | 313,6000 | 310,8000 | 313,6000 | 312,6979 | 2 |
24 may 2024 | 310,1000 | 313,0000 | 307,6000 | 310,2000 | 309,3076 | 51 |
23 may 2024 | 306,9000 | 309,3000 | 306,9000 | 307,4000 | 306,5157 | - |
22 may 2024 | 307,6000 | 307,6000 | 306,9000 | 306,9000 | 306,0171 | - |
21 may 2024 | 302,7000 | 312,8000 | 302,7000 | 312,8000 | 311,9001 | 25 |
20 may 2024 | 303,6000 | 308,0000 | 303,6000 | 306,5000 | 305,6183 | 141 |
17 may 2024 | 297,5000 | 301,9000 | 297,5000 | 301,9000 | 301,0315 | - |
16 may 2024 | 304,0000 | 308,2000 | 298,7000 | 298,7000 | 297,8407 | 9 |
15 may 2024 | 303,6000 | 305,9000 | 303,5000 | 303,5000 | 302,6269 | - |
14 may 2024 | 301,4000 | 306,7000 | 301,4000 | 304,1000 | 303,2252 | 109 |
13 may 2024 | 307,1000 | 307,1000 | 303,3000 | 303,3000 | 302,4275 | - |
10 may 2024 | 308,6000 | 311,7000 | 308,6000 | 311,7000 | 310,8033 | 5 |
09 may 2024 | 303,1000 | 303,1000 | 303,1000 | 303,1000 | 302,2281 | - |
08 may 2024 | 302,0000 | 306,0000 | 302,0000 | 304,0000 | 303,1255 | 67 |
07 may 2024 | 301,2000 | 301,2000 | 301,2000 | 301,2000 | 300,3336 | - |
06 may 2024 | 296,8000 | 302,8000 | 296,8000 | 302,8000 | 301,9289 | 30 |
03 may 2024 | 295,5000 | 298,0000 | 292,8000 | 295,1000 | 294,2511 | 15 |
02 may 2024 | 295,2000 | 295,2000 | 294,5000 | 294,9000 | 294,0517 | 25 |
30 abr 2024 | 279,6000 | 279,6000 | 279,6000 | 279,6000 | 278,7957 | - |
29 abr 2024 | 283,3000 | 286,2000 | 281,6000 | 281,6000 | 280,7899 | 30 |
26 abr 2024 | 278,3000 | 278,3000 | 278,1000 | 278,1000 | 277,3000 | - |
25 abr 2024 | 275,0000 | 276,9000 | 272,9000 | 273,6000 | 272,8129 | 35 |
24 abr 2024 | 275,1000 | 277,3000 | 275,1000 | 275,2000 | 274,4084 | - |
23 abr 2024 | 272,1000 | 275,3000 | 271,8000 | 275,3000 | 274,5080 | - |
22 abr 2024 | 273,4000 | 273,4000 | 273,0000 | 273,0000 | 272,2147 | 26 |
19 abr 2024 | 270,1000 | 272,0000 | 268,6000 | 269,9000 | 269,1236 | 3 |
18 abr 2024 | 273,7000 | 276,3000 | 271,8000 | 271,8000 | 271,0181 | 20 |
17 abr 2024 | 278,2000 | 281,3000 | 272,7000 | 272,7000 | 271,9155 | 5 |
16 abr 2024 | 276,6000 | 278,0000 | 273,3000 | 278,0000 | 277,2003 | - |
15 abr 2024 | 281,1000 | 281,1000 | 276,8000 | 276,8000 | 276,0037 | 19 |
12 abr 2024 | 276,5000 | 284,0000 | 276,5000 | 284,0000 | 283,1830 | 47 |
11 abr 2024 | 276,4000 | 277,5000 | 276,2000 | 277,5000 | 276,7017 | - |
10 abr 2024 | 276,3000 | 277,1000 | 276,3000 | 277,1000 | 276,3029 | - |
09 abr 2024 | 278,4000 | 279,1000 | 274,7000 | 277,6000 | 276,8014 | 13 |
08 abr 2024 | 282,4000 | 282,4000 | 279,9000 | 279,9000 | 279,0948 | 20 |
05 abr 2024 | 273,8000 | 273,8000 | 273,8000 | 273,8000 | 273,0124 | - |
04 abr 2024 | 276,9000 | 280,0000 | 276,9000 | 280,0000 | 279,1945 | 20 |
03 abr 2024 | 274,3000 | 278,1000 | 274,3000 | 278,1000 | 277,3000 | - |
02 abr 2024 | 275,0000 | 275,8000 | 275,0000 | 275,8000 | 275,0066 | 12 |
28 mar 2024 | 275,7000 | 276,6000 | 275,7000 | 276,6000 | 275,8043 | - |
27 mar 2024 | 276,0000 | 277,8000 | 276,0000 | 277,8000 | 277,0009 | 2 |
26 mar 2024 | 275,7000 | 277,6000 | 275,7000 | 277,6000 | 276,8014 | 673 |
25 mar 2024 | 276,3000 | 278,9000 | 276,3000 | 277,1000 | 276,3029 | 16 |
22 mar 2024 | 280,1000 | 281,2000 | 277,5000 | 277,8000 | 277,0009 | 23 |
21 mar 2024 | 272,8000 | 278,6000 | 272,8000 | 278,6000 | 277,7986 | 50 |
20 mar 2024 | 270,5000 | 273,4000 | 270,5000 | 272,9000 | 272,1149 | - |
19 mar 2024 | 268,1000 | 271,3000 | 268,1000 | 271,3000 | 270,5195 | - |
18 mar 2024 | 266,8000 | 269,4000 | 266,8000 | 268,6000 | 267,8273 | 35 |
15 mar 2024 | 268,0000 | 268,6000 | 268,0000 | 268,6000 | 267,8273 | - |
14 mar 2024 | 262,5000 | 262,5000 | 262,5000 | 262,5000 | 261,7449 | 3 |
13 mar 2024 | 262,4000 | 262,9000 | 260,8000 | 260,8000 | 260,0497 | - |
12 mar 2024 | 258,6000 | 263,3000 | 258,6000 | 263,3000 | 262,5425 | - |
11 mar 2024 | 261,1000 | 263,0000 | 256,4000 | 256,4000 | 255,6624 | 60 |
08 mar 2024 | 261,2000 | 262,8000 | 260,3000 | 260,3000 | 259,5512 | - |
07 mar 2024 | 261,0000 | 262,6000 | 261,0000 | 262,2000 | 261,4457 | - |
06 mar 2024 | 260,4000 | 263,0000 | 260,3000 | 262,3000 | 261,5454 | - |
05 mar 2024 | 263,6000 | 265,6000 | 260,6000 | 260,6000 | 259,8503 | - |
04 mar 2024 | 264,0000 | 266,3000 | 264,0000 | 264,8000 | 264,0382 | 72 |
01 mar 2024 | 260,1000 | 260,6000 | 260,1000 | 260,6000 | 259,8503 | - |
29 feb 2024 | 259,7000 | 259,7000 | 258,9000 | 258,9000 | 258,1552 | 14 |
29 feb 2024 | 0.84 Dividendo | |||||
28 feb 2024 | 260,4000 | 262,9000 | 260,1000 | 262,9000 | 261,3061 | - |
27 feb 2024 | 261,0000 | 266,8000 | 261,0000 | 262,9000 | 261,3061 | 111 |
26 feb 2024 | 263,0000 | 263,0000 | 257,0000 | 257,0000 | 255,4419 | 70 |
23 feb 2024 | 259,7000 | 262,2000 | 259,7000 | 261,5000 | 259,9146 | 20 |
22 feb 2024 | 254,6000 | 261,1000 | 254,1000 | 261,1000 | 259,5171 | - |
21 feb 2024 | 254,1000 | 254,1000 | 253,9000 | 253,9000 | 252,3607 | - |
20 feb 2024 | 254,3000 | 254,7000 | 248,2000 | 254,7000 | 253,1559 | - |
19 feb 2024 | 251,4000 | 254,4000 | 251,4000 | 254,4000 | 252,8577 | 59 |
16 feb 2024 | 252,2000 | 252,2000 | 252,2000 | 252,2000 | 250,6710 | - |
15 feb 2024 | 253,5000 | 254,0000 | 253,5000 | 254,0000 | 252,4601 | 60 |
14 feb 2024 | 250,3000 | 254,8000 | 250,3000 | 254,8000 | 253,2552 | 210 |
13 feb 2024 | 251,2000 | 253,0000 | 250,3000 | 250,3000 | 248,7825 | 557 |
12 feb 2024 | 254,0000 | 255,2000 | 254,0000 | 255,2000 | 253,6528 | 5 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |