Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 266,80 | 267,00 | 266,70 | 266,70 | 266,70 | 92 |
22 may 2024 | 266,80 | 267,70 | 265,60 | 266,00 | 266,00 | 8140 |
21 may 2024 | 267,30 | 267,90 | 265,30 | 266,50 | 266,50 | 6401 |
20 may 2024 | 267,00 | 268,40 | 266,60 | 266,60 | 266,60 | 6545 |
17 may 2024 | 264,90 | 267,90 | 264,90 | 266,70 | 266,70 | 20.293 |
16 may 2024 | 263,00 | 268,00 | 263,00 | 264,90 | 264,90 | 10.250 |
15 may 2024 | 265,00 | 265,00 | 259,80 | 263,10 | 263,10 | 14.202 |
14 may 2024 | 265,70 | 265,80 | 263,50 | 265,30 | 265,30 | 11.665 |
13 may 2024 | 264,90 | 266,70 | 264,70 | 265,50 | 265,50 | 12.494 |
10 may 2024 | 263,90 | 267,20 | 263,90 | 264,80 | 264,80 | 13.000 |
09 may 2024 | 261,80 | 263,90 | 260,70 | 263,50 | 263,50 | 12.142 |
09 may 2024 | 13.8 Dividendo | |||||
08 may 2024 | 273,00 | 275,40 | 272,80 | 273,70 | 259,90 | 10.295 |
07 may 2024 | 270,70 | 274,20 | 269,80 | 273,00 | 259,24 | 19.387 |
06 may 2024 | 265,20 | 270,40 | 265,00 | 269,80 | 256,20 | 14.174 |
03 may 2024 | 268,90 | 269,80 | 262,80 | 265,60 | 252,21 | 11.122 |
02 may 2024 | 267,70 | 269,00 | 266,80 | 268,40 | 254,87 | 7425 |
30 abr 2024 | 267,50 | 268,10 | 266,00 | 266,50 | 253,06 | 9713 |
29 abr 2024 | 267,40 | 267,80 | 265,60 | 267,10 | 253,63 | 6365 |
26 abr 2024 | 263,60 | 266,40 | 262,70 | 266,20 | 252,78 | 3909 |
25 abr 2024 | 265,90 | 267,20 | 260,60 | 263,00 | 249,74 | 8358 |
24 abr 2024 | 271,90 | 272,20 | 265,40 | 266,40 | 252,97 | 9301 |
23 abr 2024 | 267,70 | 271,30 | 267,20 | 270,30 | 256,67 | 7456 |
22 abr 2024 | 265,60 | 269,30 | 264,40 | 267,20 | 253,73 | 8866 |
19 abr 2024 | 258,90 | 263,60 | 258,60 | 263,40 | 250,12 | 7544 |
18 abr 2024 | 261,80 | 263,00 | 260,50 | 261,30 | 248,13 | 9250 |
17 abr 2024 | 259,40 | 263,70 | 259,20 | 261,40 | 248,22 | 6102 |
16 abr 2024 | 262,40 | 262,40 | 259,00 | 259,50 | 246,42 | 17.042 |
15 abr 2024 | 262,00 | 265,40 | 261,80 | 262,90 | 249,64 | 11.303 |
12 abr 2024 | 262,60 | 264,50 | 261,30 | 261,70 | 248,51 | 11.197 |
11 abr 2024 | 264,20 | 264,20 | 259,30 | 262,20 | 248,98 | 9535 |
10 abr 2024 | 264,90 | 266,60 | 261,50 | 263,50 | 250,21 | 16.212 |
09 abr 2024 | 268,20 | 268,30 | 263,60 | 264,60 | 251,26 | 9209 |
08 abr 2024 | 269,50 | 269,70 | 266,10 | 267,60 | 254,11 | 16.182 |
05 abr 2024 | 268,90 | 270,20 | 267,20 | 269,30 | 255,72 | 13.537 |
04 abr 2024 | 275,20 | 275,30 | 269,00 | 269,80 | 256,20 | 9009 |
03 abr 2024 | 273,30 | 276,40 | 273,30 | 274,70 | 260,85 | 7850 |
02 abr 2024 | 277,50 | 280,00 | 272,30 | 274,20 | 260,37 | 8465 |
28 mar 2024 | 277,80 | 278,05 | 276,55 | 277,55 | 263,56 | 15.156 |
27 mar 2024 | 277,60 | 278,40 | 276,40 | 277,40 | 263,41 | 14.228 |
26 mar 2024 | 274,55 | 278,15 | 274,55 | 277,10 | 263,13 | 12.519 |
25 mar 2024 | 271,80 | 276,10 | 271,80 | 274,50 | 260,66 | 18.456 |
22 mar 2024 | 272,65 | 273,95 | 271,50 | 271,70 | 258,00 | 7883 |
21 mar 2024 | 272,30 | 273,65 | 270,25 | 272,85 | 259,09 | 8521 |
20 mar 2024 | 270,80 | 272,35 | 269,70 | 271,95 | 258,24 | 6349 |
19 mar 2024 | 265,60 | 271,45 | 265,45 | 270,95 | 257,29 | 7172 |
18 mar 2024 | 267,25 | 267,25 | 265,00 | 266,00 | 252,59 | 7879 |
15 mar 2024 | 264,25 | 267,70 | 263,60 | 266,35 | 252,92 | 8605 |
14 mar 2024 | 265,60 | 265,75 | 262,75 | 264,35 | 251,02 | 13.647 |
13 mar 2024 | 264,00 | 266,35 | 263,70 | 265,30 | 251,92 | 10.743 |
12 mar 2024 | 260,80 | 264,25 | 259,90 | 264,00 | 250,69 | 11.071 |
11 mar 2024 | 259,50 | 260,80 | 256,65 | 260,20 | 247,08 | 13.174 |
08 mar 2024 | 255,75 | 259,20 | 255,75 | 258,75 | 245,70 | 7922 |
07 mar 2024 | 254,60 | 256,70 | 254,45 | 256,30 | 243,38 | 10.854 |
06 mar 2024 | 254,10 | 255,50 | 253,80 | 254,65 | 241,81 | 15.101 |
05 mar 2024 | 251,40 | 254,15 | 251,15 | 253,15 | 240,39 | 8819 |
04 mar 2024 | 252,70 | 252,80 | 251,00 | 252,05 | 239,34 | 7536 |
01 mar 2024 | 254,60 | 254,65 | 251,10 | 252,30 | 239,58 | 9686 |
29 feb 2024 | 248,25 | 253,70 | 248,25 | 253,40 | 240,62 | 11.298 |
28 feb 2024 | 247,90 | 249,30 | 247,05 | 248,60 | 236,07 | 8482 |
27 feb 2024 | 246,60 | 248,10 | 244,30 | 247,75 | 235,26 | 9818 |
26 feb 2024 | 247,90 | 248,90 | 245,45 | 246,35 | 233,93 | 22.972 |
23 feb 2024 | 260,00 | 261,00 | 245,80 | 248,05 | 235,54 | 52.486 |
22 feb 2024 | 251,45 | 258,60 | 251,45 | 256,45 | 243,52 | 13.567 |
21 feb 2024 | 249,20 | 251,90 | 248,90 | 251,15 | 238,49 | 8928 |
20 feb 2024 | 248,10 | 249,60 | 247,50 | 249,00 | 236,45 | 11.768 |
19 feb 2024 | 247,15 | 248,90 | 246,75 | 248,10 | 235,59 | 9686 |
16 feb 2024 | 246,70 | 249,45 | 246,30 | 246,75 | 234,31 | 4867 |
15 feb 2024 | 244,25 | 246,90 | 243,90 | 246,30 | 233,88 | 6122 |
14 feb 2024 | 244,85 | 246,50 | 244,30 | 244,50 | 232,17 | 5863 |
13 feb 2024 | 245,65 | 247,45 | 244,70 | 245,00 | 232,65 | 5569 |
12 feb 2024 | 243,25 | 246,10 | 242,45 | 245,95 | 233,55 | 10.586 |
09 feb 2024 | 244,15 | 244,60 | 241,35 | 242,90 | 230,65 | 4222 |
08 feb 2024 | 245,65 | 246,65 | 243,70 | 244,20 | 231,89 | 10.016 |
07 feb 2024 | 247,10 | 248,40 | 244,20 | 245,90 | 233,50 | 4933 |
06 feb 2024 | 244,95 | 247,95 | 244,95 | 247,70 | 235,21 | 9766 |
05 feb 2024 | 247,00 | 247,00 | 244,35 | 245,35 | 232,98 | 3674 |
02 feb 2024 | 246,70 | 246,85 | 243,85 | 246,10 | 233,69 | 6169 |
01 feb 2024 | 247,30 | 247,75 | 244,65 | 246,05 | 233,64 | 6036 |
31 ene 2024 | 247,25 | 250,20 | 246,70 | 247,00 | 234,55 | 4644 |
30 ene 2024 | 246,80 | 248,10 | 246,40 | 247,50 | 235,02 | 1569 |
29 ene 2024 | 248,00 | 248,60 | 245,50 | 246,95 | 234,50 | 7341 |
26 ene 2024 | 246,70 | 248,55 | 246,70 | 247,70 | 235,21 | 5248 |
25 ene 2024 | 247,70 | 248,50 | 245,45 | 247,30 | 234,83 | 2221 |
24 ene 2024 | 246,80 | 248,50 | 243,20 | 247,45 | 234,97 | 3135 |
23 ene 2024 | 249,70 | 250,15 | 244,80 | 245,65 | 233,26 | 11.464 |
22 ene 2024 | 247,90 | 249,60 | 247,40 | 249,40 | 236,83 | 10.443 |
19 ene 2024 | 244,95 | 249,05 | 244,80 | 247,20 | 234,74 | 7558 |
18 ene 2024 | 244,40 | 245,45 | 243,00 | 245,00 | 232,65 | 5441 |
17 ene 2024 | 241,50 | 244,60 | 241,20 | 244,15 | 231,84 | 4307 |
16 ene 2024 | 242,25 | 243,10 | 240,20 | 242,50 | 230,27 | 6544 |
15 ene 2024 | 241,55 | 243,85 | 241,10 | 242,85 | 230,61 | 6272 |
12 ene 2024 | 241,30 | 242,80 | 240,65 | 241,45 | 229,28 | 4652 |
11 ene 2024 | 242,45 | 243,95 | 239,25 | 240,70 | 228,56 | 6393 |
10 ene 2024 | 242,60 | 243,60 | 242,10 | 242,40 | 230,18 | 2913 |
09 ene 2024 | 244,85 | 245,00 | 242,10 | 243,10 | 230,84 | 8551 |
08 ene 2024 | 243,40 | 245,30 | 242,20 | 244,85 | 232,50 | 14.961 |
05 ene 2024 | 245,10 | 245,10 | 242,00 | 243,35 | 231,08 | 5602 |
04 ene 2024 | 242,80 | 245,70 | 242,80 | 244,45 | 232,12 | 11.203 |
03 ene 2024 | 244,35 | 247,00 | 241,95 | 242,50 | 230,27 | 9082 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |