Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 215,00 | 225,00 | 215,00 | 223,50 | 223,50 | 2571 |
27 jun 2024 | 222,50 | 222,70 | 219,90 | 222,60 | 222,60 | 244 |
26 jun 2024 | 218,60 | 222,20 | 218,60 | 220,20 | 220,20 | 392 |
25 jun 2024 | 219,30 | 219,30 | 217,60 | 217,60 | 217,60 | 357 |
24 jun 2024 | 217,70 | 220,10 | 217,20 | 219,60 | 219,60 | 417 |
21 jun 2024 | 220,80 | 220,80 | 216,60 | 218,30 | 218,30 | 89 |
20 jun 2024 | 215,00 | 221,10 | 215,00 | 220,80 | 220,80 | 398 |
19 jun 2024 | 215,40 | 215,40 | 214,50 | 214,60 | 214,60 | 57 |
18 jun 2024 | 220,00 | 220,00 | 215,00 | 216,40 | 216,40 | 509 |
17 jun 2024 | 222,50 | 224,20 | 215,30 | 215,30 | 215,30 | 2675 |
14 jun 2024 | 227,80 | 227,80 | 223,00 | 224,70 | 224,70 | 262 |
13 jun 2024 | 228,50 | 229,70 | 226,20 | 227,40 | 227,40 | 272 |
12 jun 2024 | 226,90 | 230,70 | 225,40 | 230,20 | 230,20 | 354 |
11 jun 2024 | 230,00 | 230,00 | 224,80 | 226,00 | 226,00 | 229 |
10 jun 2024 | 230,40 | 231,30 | 229,40 | 229,50 | 229,50 | 1431 |
07 jun 2024 | 230,80 | 230,80 | 229,40 | 229,40 | 229,40 | 178 |
06 jun 2024 | 232,80 | 233,60 | 230,70 | 230,70 | 230,70 | 567 |
05 jun 2024 | 233,20 | 233,30 | 231,80 | 231,80 | 231,80 | 124 |
04 jun 2024 | 232,30 | 233,00 | 230,40 | 232,50 | 232,50 | 213 |
03 jun 2024 | 232,80 | 235,90 | 232,30 | 232,30 | 232,30 | 437 |
31 may 2024 | 232,00 | 232,00 | 230,10 | 231,90 | 231,90 | 310 |
30 may 2024 | 226,10 | 229,20 | 226,10 | 229,20 | 229,20 | 154 |
29 may 2024 | 221,00 | 227,70 | 221,00 | 227,50 | 227,50 | 219 |
28 may 2024 | 222,60 | 222,60 | 221,90 | 221,90 | 221,90 | 75 |
27 may 2024 | 223,70 | 224,00 | 222,50 | 222,90 | 222,90 | 229 |
24 may 2024 | 221,40 | 223,00 | 220,30 | 223,00 | 223,00 | 579 |
23 may 2024 | 225,00 | 225,30 | 221,70 | 221,70 | 221,70 | 891 |
22 may 2024 | 228,50 | 228,50 | 224,40 | 224,40 | 224,40 | 138 |
21 may 2024 | 227,10 | 227,80 | 226,30 | 226,30 | 226,30 | 51 |
20 may 2024 | 228,10 | 228,80 | 227,70 | 227,70 | 227,70 | 114 |
17 may 2024 | 228,10 | 229,30 | 228,10 | 228,80 | 228,80 | 236 |
17 may 2024 | 0.7 Dividendo | |||||
16 may 2024 | 231,30 | 231,90 | 229,30 | 229,30 | 228,60 | 76 |
15 may 2024 | 226,90 | 232,30 | 226,90 | 232,30 | 231,59 | 136 |
14 may 2024 | 224,20 | 226,00 | 224,20 | 226,00 | 225,31 | 14 |
13 may 2024 | 224,00 | 226,10 | 224,00 | 224,80 | 224,11 | 784 |
10 may 2024 | 223,00 | 224,20 | 222,80 | 224,10 | 223,42 | 150 |
09 may 2024 | 222,70 | 223,00 | 220,00 | 223,00 | 222,32 | 100 |
08 may 2024 | 222,10 | 222,60 | 222,10 | 222,60 | 221,92 | 394 |
07 may 2024 | 225,10 | 225,10 | 221,70 | 222,00 | 221,32 | 454 |
06 may 2024 | 224,70 | 226,00 | 224,20 | 224,20 | 223,52 | 705 |
03 may 2024 | 224,50 | 225,40 | 223,30 | 224,70 | 224,01 | 133 |
02 may 2024 | 227,40 | 227,40 | 223,00 | 224,80 | 224,11 | 467 |
30 abr 2024 | 231,80 | 232,30 | 226,00 | 226,00 | 225,31 | 144 |
29 abr 2024 | 231,10 | 232,90 | 231,10 | 232,30 | 231,59 | 307 |
26 abr 2024 | 227,50 | 230,20 | 225,20 | 230,20 | 229,50 | 146 |
25 abr 2024 | 226,20 | 228,00 | 225,40 | 226,40 | 225,71 | 1483 |
24 abr 2024 | 230,00 | 231,30 | 227,10 | 227,10 | 226,41 | 787 |
23 abr 2024 | 225,20 | 227,90 | 224,60 | 227,90 | 227,20 | 232 |
22 abr 2024 | 224,40 | 227,50 | 223,90 | 225,00 | 224,31 | 220 |
19 abr 2024 | 221,30 | 227,00 | 221,30 | 223,60 | 222,92 | 546 |
18 abr 2024 | 219,90 | 225,40 | 219,30 | 224,20 | 223,52 | 1906 |
17 abr 2024 | 210,10 | 220,70 | 209,00 | 219,80 | 219,13 | 4902 |
16 abr 2024 | 201,60 | 209,50 | 201,10 | 208,70 | 208,06 | 2017 |
15 abr 2024 | 199,45 | 205,90 | 199,45 | 202,10 | 201,48 | 1938 |
12 abr 2024 | 200,50 | 200,50 | 198,00 | 198,00 | 197,40 | 111 |
11 abr 2024 | 199,45 | 201,20 | 199,00 | 199,85 | 199,24 | 191 |
10 abr 2024 | 201,20 | 203,60 | 200,40 | 200,40 | 199,79 | 1107 |
09 abr 2024 | 204,00 | 204,00 | 202,50 | 202,70 | 202,08 | 103 |
08 abr 2024 | 201,00 | 204,40 | 201,00 | 204,40 | 203,78 | 150 |
05 abr 2024 | 199,20 | 202,30 | 199,20 | 201,60 | 200,98 | 350 |
04 abr 2024 | 201,00 | 201,90 | 199,65 | 199,65 | 199,04 | 244 |
03 abr 2024 | 201,80 | 202,80 | 200,70 | 201,40 | 200,79 | 300 |
02 abr 2024 | 206,20 | 207,40 | 201,70 | 201,70 | 201,08 | 961 |
28 mar 2024 | 204,40 | 207,75 | 204,40 | 206,50 | 205,87 | 916 |
27 mar 2024 | 203,65 | 208,20 | 203,65 | 204,90 | 204,27 | 423 |
26 mar 2024 | 204,70 | 205,20 | 203,70 | 205,20 | 204,57 | 234 |
25 mar 2024 | 198,50 | 204,30 | 198,50 | 204,10 | 203,48 | 1394 |
22 mar 2024 | 193,98 | 201,05 | 192,44 | 200,00 | 199,39 | 3037 |
21 mar 2024 | 202,20 | 202,20 | 194,22 | 198,66 | 198,05 | 1727 |
20 mar 2024 | 198,96 | 201,05 | 198,92 | 201,05 | 200,44 | 688 |
19 mar 2024 | 199,80 | 201,75 | 199,66 | 201,05 | 200,44 | 99 |
18 mar 2024 | 205,80 | 205,80 | 199,24 | 200,05 | 199,44 | 1195 |
15 mar 2024 | 204,95 | 207,85 | 204,60 | 204,65 | 204,03 | 525 |
14 mar 2024 | 199,22 | 208,00 | 199,22 | 205,25 | 204,62 | 2660 |
13 mar 2024 | 188,34 | 201,00 | 185,04 | 199,16 | 198,55 | 7776 |
12 mar 2024 | 189,44 | 192,70 | 189,44 | 192,10 | 191,51 | 539 |
11 mar 2024 | 188,64 | 188,70 | 186,52 | 188,70 | 188,12 | 523 |
08 mar 2024 | 187,66 | 190,52 | 187,40 | 188,70 | 188,12 | 614 |
07 mar 2024 | 184,74 | 188,42 | 182,38 | 188,42 | 187,84 | 181 |
06 mar 2024 | 184,50 | 193,10 | 184,50 | 185,96 | 185,39 | 1006 |
05 mar 2024 | 183,88 | 184,70 | 182,98 | 184,70 | 184,14 | 174 |
04 mar 2024 | 186,60 | 187,10 | 184,38 | 184,38 | 183,82 | 891 |
01 mar 2024 | 187,78 | 188,18 | 187,24 | 187,66 | 187,09 | 972 |
29 feb 2024 | 189,52 | 190,00 | 187,78 | 187,78 | 187,21 | 200 |
28 feb 2024 | 187,46 | 190,00 | 187,46 | 189,68 | 189,10 | 313 |
27 feb 2024 | 188,00 | 190,00 | 187,78 | 188,04 | 187,47 | 398 |
26 feb 2024 | 187,30 | 190,00 | 187,30 | 188,34 | 187,77 | 330 |
23 feb 2024 | 187,50 | 189,70 | 187,04 | 188,34 | 187,77 | 1946 |
22 feb 2024 | 183,08 | 187,80 | 183,08 | 186,90 | 186,33 | 572 |
21 feb 2024 | 180,88 | 183,50 | 180,70 | 180,70 | 180,15 | 543 |
20 feb 2024 | 179,36 | 182,36 | 179,36 | 180,10 | 179,55 | 734 |
19 feb 2024 | 176,32 | 180,64 | 176,20 | 179,40 | 178,85 | 279 |
16 feb 2024 | 174,16 | 178,20 | 174,16 | 178,20 | 177,66 | 392 |
15 feb 2024 | 174,98 | 177,22 | 173,58 | 174,00 | 173,47 | 356 |
14 feb 2024 | 169,76 | 174,82 | 169,76 | 174,66 | 174,13 | 805 |
13 feb 2024 | 173,02 | 173,10 | 169,82 | 169,82 | 169,30 | 811 |
12 feb 2024 | 171,98 | 172,90 | 171,16 | 172,90 | 172,37 | 803 |
09 feb 2024 | 173,64 | 174,46 | 172,92 | 172,92 | 172,39 | 216 |
08 feb 2024 | 176,26 | 176,26 | 171,54 | 173,12 | 172,59 | 1064 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |