Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 274,50 | 274,50 | 274,20 | 274,20 | 274,20 | 171 |
28 may 2024 | 283,90 | 283,90 | 276,35 | 276,35 | 276,35 | 132 |
27 may 2024 | 282,00 | 282,00 | 280,00 | 280,00 | 280,00 | 28 |
24 may 2024 | 282,35 | 283,00 | 281,80 | 281,80 | 281,80 | 235 |
23 may 2024 | 285,50 | 286,35 | 283,65 | 286,35 | 286,35 | 218 |
22 may 2024 | 288,60 | 291,65 | 288,60 | 291,65 | 291,65 | 30 |
21 may 2024 | 288,30 | 288,30 | 288,10 | 288,10 | 288,10 | 87 |
20 may 2024 | 285,95 | 289,20 | 285,95 | 287,60 | 287,60 | 22 |
17 may 2024 | 288,30 | 293,00 | 288,25 | 290,05 | 290,05 | 195 |
16 may 2024 | 292,00 | 292,90 | 287,50 | 288,40 | 288,40 | 280 |
16 may 2024 | 2.25 Dividendo | |||||
15 may 2024 | 286,30 | 294,30 | 286,30 | 293,70 | 291,45 | 398 |
14 may 2024 | 284,50 | 288,65 | 284,50 | 285,30 | 283,11 | 400 |
13 may 2024 | 288,95 | 290,65 | 285,70 | 285,70 | 283,51 | 124 |
10 may 2024 | 289,05 | 289,05 | 289,05 | 289,05 | 286,84 | 40 |
09 may 2024 | 284,30 | 289,85 | 284,30 | 289,85 | 287,63 | 166 |
08 may 2024 | 278,10 | 282,25 | 278,10 | 282,25 | 280,09 | 343 |
07 may 2024 | 278,00 | 280,35 | 278,00 | 279,45 | 277,31 | 54 |
06 may 2024 | 288,00 | 291,85 | 276,85 | 276,85 | 274,73 | 101 |
03 may 2024 | 293,00 | 295,00 | 287,00 | 287,00 | 284,80 | 533 |
02 may 2024 | 258,40 | 262,65 | 258,40 | 259,95 | 257,96 | 52 |
30 abr 2024 | 261,00 | 261,00 | 258,00 | 260,00 | 258,01 | 71 |
29 abr 2024 | 250,95 | 255,00 | 249,65 | 255,00 | 253,05 | 111 |
26 abr 2024 | 251,40 | 251,40 | 251,40 | 251,40 | 249,47 | - |
25 abr 2024 | 253,20 | 253,20 | 253,20 | 253,20 | 251,26 | - |
24 abr 2024 | 255,05 | 256,00 | 254,00 | 256,00 | 254,04 | 225 |
23 abr 2024 | 254,00 | 256,85 | 253,70 | 256,85 | 254,88 | 367 |
22 abr 2024 | 253,60 | 256,90 | 253,60 | 256,90 | 254,93 | 335 |
19 abr 2024 | 246,65 | 249,00 | 244,00 | 249,00 | 247,09 | 127 |
18 abr 2024 | 246,55 | 248,80 | 246,55 | 248,80 | 246,89 | 110 |
17 abr 2024 | 248,45 | 251,00 | 248,00 | 248,00 | 246,10 | 140 |
16 abr 2024 | 249,00 | 251,05 | 249,00 | 249,00 | 247,09 | 181 |
15 abr 2024 | 250,35 | 253,95 | 250,35 | 251,60 | 249,67 | 200 |
12 abr 2024 | 251,55 | 252,15 | 251,55 | 252,15 | 250,22 | 84 |
11 abr 2024 | 248,50 | 250,95 | 248,50 | 248,95 | 247,04 | 323 |
10 abr 2024 | 247,95 | 248,05 | 247,60 | 247,60 | 245,70 | 31 |
09 abr 2024 | 246,75 | 249,50 | 246,75 | 249,50 | 247,59 | 1435 |
08 abr 2024 | 249,20 | 250,70 | 247,50 | 247,50 | 245,60 | 103 |
05 abr 2024 | 246,70 | 249,10 | 246,70 | 247,65 | 245,75 | 148 |
04 abr 2024 | 252,20 | 254,10 | 249,95 | 249,95 | 248,04 | 318 |
03 abr 2024 | 254,65 | 255,20 | 253,20 | 253,80 | 251,86 | 341 |
02 abr 2024 | 261,30 | 264,90 | 257,40 | 257,40 | 255,43 | 325 |
28 mar 2024 | 263,20 | 267,60 | 263,20 | 264,60 | 262,57 | 311 |
27 mar 2024 | 259,20 | 264,80 | 259,20 | 264,80 | 262,77 | 125 |
26 mar 2024 | 257,80 | 261,80 | 257,80 | 261,40 | 259,40 | 127 |
25 mar 2024 | 256,00 | 256,40 | 256,00 | 256,40 | 254,44 | 56 |
22 mar 2024 | 255,40 | 256,60 | 255,20 | 255,40 | 253,44 | 401 |
21 mar 2024 | 248,80 | 255,60 | 248,80 | 255,60 | 253,64 | 306 |
20 mar 2024 | 249,00 | 251,00 | 249,00 | 249,40 | 247,49 | 227 |
19 mar 2024 | 249,20 | 250,20 | 249,00 | 250,20 | 248,28 | 91 |
18 mar 2024 | 246,20 | 247,00 | 246,00 | 247,00 | 245,11 | 370 |
15 mar 2024 | 249,20 | 249,20 | 246,20 | 246,20 | 244,31 | 70 |
14 mar 2024 | 251,20 | 254,60 | 249,40 | 249,40 | 247,49 | 231 |
13 mar 2024 | 254,00 | 255,20 | 254,00 | 255,20 | 253,24 | 15 |
12 mar 2024 | 253,00 | 254,00 | 252,00 | 254,00 | 252,05 | 130 |
11 mar 2024 | 250,60 | 254,00 | 249,00 | 254,00 | 252,05 | 160 |
08 mar 2024 | 249,00 | 250,00 | 247,80 | 249,20 | 247,29 | 219 |
07 mar 2024 | 252,00 | 253,40 | 249,00 | 249,00 | 247,09 | 29 |
06 mar 2024 | 253,60 | 255,20 | 253,60 | 255,20 | 253,24 | 2 |
05 mar 2024 | 255,80 | 257,60 | 255,80 | 256,40 | 254,44 | 284 |
04 mar 2024 | 258,00 | 261,00 | 257,60 | 261,00 | 259,00 | 252 |
01 mar 2024 | 252,00 | 260,20 | 252,00 | 260,20 | 258,21 | 263 |
29 feb 2024 | 254,40 | 256,80 | 254,40 | 255,40 | 253,44 | 106 |
28 feb 2024 | 257,00 | 259,60 | 256,00 | 256,00 | 254,04 | 318 |
27 feb 2024 | 262,40 | 266,40 | 256,60 | 258,40 | 256,42 | 53 |
26 feb 2024 | 268,20 | 268,20 | 263,00 | 263,00 | 260,99 | 298 |
23 feb 2024 | 262,00 | 265,40 | 262,00 | 263,80 | 261,78 | 108 |
22 feb 2024 | 261,80 | 263,20 | 260,00 | 261,80 | 259,79 | 152 |
21 feb 2024 | 260,40 | 261,60 | 260,00 | 260,00 | 258,01 | 314 |
20 feb 2024 | 261,40 | 264,40 | 261,40 | 262,40 | 260,39 | 173 |
19 feb 2024 | 261,80 | 265,00 | 261,00 | 262,40 | 260,39 | 190 |
16 feb 2024 | 267,40 | 269,40 | 263,00 | 263,00 | 260,99 | 455 |
15 feb 2024 | 269,20 | 271,00 | 266,20 | 266,20 | 264,16 | 197 |
15 feb 2024 | 2.25 Dividendo | |||||
14 feb 2024 | 270,60 | 275,20 | 268,80 | 270,20 | 265,90 | 255 |
13 feb 2024 | 271,80 | 274,60 | 270,00 | 270,00 | 265,70 | 925 |
12 feb 2024 | 271,20 | 273,60 | 268,20 | 273,60 | 269,24 | 127 |
09 feb 2024 | 272,20 | 275,60 | 268,20 | 268,20 | 263,93 | 20 |
08 feb 2024 | 277,80 | 279,40 | 267,80 | 273,00 | 268,65 | 889 |
07 feb 2024 | 295,80 | 298,00 | 280,00 | 280,00 | 275,54 | 357 |
06 feb 2024 | 301,40 | 303,20 | 301,40 | 301,40 | 296,60 | 146 |
05 feb 2024 | 301,00 | 304,00 | 294,00 | 300,00 | 295,22 | 2175 |
02 feb 2024 | 298,00 | 300,40 | 295,00 | 300,00 | 295,22 | 182 |
01 feb 2024 | 290,40 | 298,00 | 290,40 | 298,00 | 293,25 | 145 |
31 ene 2024 | 288,60 | 291,60 | 288,60 | 289,00 | 284,40 | 80 |
30 ene 2024 | 287,80 | 291,00 | 286,60 | 286,60 | 282,04 | 55 |
29 ene 2024 | 285,80 | 289,00 | 285,80 | 288,20 | 283,61 | 422 |
26 ene 2024 | 284,20 | 287,40 | 284,20 | 287,40 | 282,82 | 42 |
25 ene 2024 | 279,00 | 284,20 | 279,00 | 282,80 | 278,30 | 162 |
24 ene 2024 | 284,20 | 284,20 | 283,00 | 283,00 | 278,49 | 250 |
23 ene 2024 | 283,40 | 286,00 | 283,40 | 285,60 | 281,05 | 24 |
22 ene 2024 | 281,60 | 284,60 | 281,60 | 284,60 | 280,07 | 12 |
19 ene 2024 | 278,40 | 279,60 | 278,40 | 279,60 | 275,15 | 15 |
18 ene 2024 | 278,00 | 279,00 | 277,80 | 278,00 | 273,57 | 122 |
17 ene 2024 | 280,00 | 280,00 | 277,80 | 278,40 | 273,97 | 32 |
16 ene 2024 | 278,20 | 283,20 | 278,20 | 282,80 | 278,30 | 95 |
15 ene 2024 | 275,00 | 275,00 | 275,00 | 275,00 | 270,62 | - |
12 ene 2024 | 274,40 | 276,00 | 274,40 | 275,00 | 270,62 | 137 |
11 ene 2024 | 276,60 | 279,00 | 273,80 | 273,80 | 269,44 | 1078 |
10 ene 2024 | 279,20 | 281,80 | 277,60 | 279,00 | 274,56 | 194 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |