Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 287,86 | 288,57 | 284,21 | 284,32 | 284,32 | 2.288.900 |
27 mar 2024 | 284,22 | 286,82 | 282,55 | 286,30 | 286,30 | 2.256.300 |
26 mar 2024 | 282,15 | 284,50 | 280,70 | 281,77 | 281,77 | 3.343.000 |
25 mar 2024 | 276,43 | 281,33 | 275,41 | 280,82 | 280,82 | 2.954.400 |
22 mar 2024 | 277,39 | 278,29 | 275,10 | 276,17 | 276,17 | 2.303.100 |
21 mar 2024 | 274,63 | 277,92 | 274,39 | 276,95 | 276,95 | 2.489.400 |
20 mar 2024 | 271,21 | 273,08 | 269,24 | 273,05 | 273,05 | 2.564.500 |
19 mar 2024 | 270,18 | 273,16 | 269,51 | 271,73 | 271,73 | 3.037.500 |
18 mar 2024 | 270,00 | 273,58 | 269,21 | 270,90 | 270,90 | 3.608.300 |
15 mar 2024 | 272,09 | 275,18 | 268,17 | 268,87 | 268,87 | 8.794.200 |
14 mar 2024 | 276,84 | 277,23 | 270,45 | 271,54 | 271,54 | 2.370.500 |
13 mar 2024 | 278,18 | 278,56 | 275,21 | 275,99 | 275,99 | 1.641.000 |
12 mar 2024 | 276,85 | 278,15 | 274,14 | 276,54 | 276,54 | 1.738.700 |
11 mar 2024 | 274,51 | 278,19 | 272,99 | 275,36 | 275,36 | 1.851.000 |
08 mar 2024 | 272,81 | 276,56 | 272,01 | 273,75 | 273,75 | 2.250.800 |
07 mar 2024 | 276,30 | 276,81 | 269,58 | 272,86 | 272,86 | 4.066.300 |
06 mar 2024 | 275,38 | 278,97 | 274,55 | 276,59 | 276,59 | 2.240.200 |
05 mar 2024 | 279,62 | 279,75 | 275,02 | 276,65 | 276,65 | 3.064.000 |
04 mar 2024 | 283,26 | 285,89 | 277,65 | 279,39 | 279,39 | 2.470.300 |
01 mar 2024 | 276,50 | 281,93 | 274,88 | 280,33 | 280,33 | 3.772.700 |
29 feb 2024 | 278,52 | 279,83 | 273,43 | 273,83 | 273,83 | 5.863.400 |
28 feb 2024 | 278,99 | 280,43 | 277,09 | 277,46 | 277,46 | 3.027.000 |
27 feb 2024 | 279,10 | 281,22 | 277,09 | 278,49 | 278,49 | 3.353.700 |
26 feb 2024 | 288,28 | 289,87 | 285,43 | 286,37 | 286,37 | 2.448.900 |
23 feb 2024 | 286,52 | 292,24 | 286,01 | 289,18 | 289,18 | 2.462.400 |
22 feb 2024 | 282,48 | 285,72 | 281,30 | 285,18 | 285,18 | 2.992.700 |
21 feb 2024 | 284,84 | 285,78 | 280,80 | 283,46 | 283,46 | 1.934.300 |
20 feb 2024 | 283,85 | 285,30 | 280,55 | 283,51 | 283,51 | 3.402.000 |
16 feb 2024 | 287,71 | 287,71 | 283,27 | 283,70 | 283,70 | 3.595.700 |
15 feb 2024 | 287,88 | 290,35 | 285,60 | 289,07 | 289,07 | 2.902.000 |
15 feb 2024 | 2.25 Dividendo | |||||
14 feb 2024 | 289,88 | 290,87 | 287,55 | 290,07 | 287,82 | 2.617.300 |
13 feb 2024 | 294,61 | 295,52 | 286,89 | 290,48 | 288,23 | 3.610.100 |
12 feb 2024 | 289,97 | 294,60 | 288,86 | 294,43 | 292,15 | 3.298.500 |
09 feb 2024 | 294,85 | 295,00 | 289,71 | 291,12 | 288,86 | 3.341.100 |
08 feb 2024 | 297,00 | 298,00 | 288,78 | 294,85 | 292,56 | 5.946.100 |
07 feb 2024 | 315,51 | 315,51 | 295,27 | 295,87 | 293,58 | 8.411.300 |
06 feb 2024 | 325,40 | 326,96 | 314,75 | 316,07 | 313,62 | 5.767.400 |
05 feb 2024 | 323,53 | 329,72 | 317,71 | 321,97 | 319,47 | 3.563.300 |
02 feb 2024 | 323,64 | 325,77 | 320,75 | 323,19 | 320,68 | 2.585.600 |
01 feb 2024 | 314,50 | 324,82 | 313,70 | 324,56 | 322,04 | 3.883.200 |
31 ene 2024 | 316,00 | 316,64 | 312,62 | 314,26 | 311,82 | 3.456.700 |
30 ene 2024 | 312,53 | 314,92 | 310,52 | 314,62 | 312,18 | 2.637.000 |
29 ene 2024 | 311,44 | 313,62 | 309,89 | 313,45 | 311,02 | 2.447.600 |
26 ene 2024 | 310,57 | 312,02 | 309,86 | 311,77 | 309,35 | 2.035.800 |
25 ene 2024 | 308,72 | 310,32 | 305,70 | 310,26 | 307,85 | 2.005.400 |
24 ene 2024 | 309,92 | 312,45 | 305,24 | 305,50 | 303,13 | 1.954.200 |
23 ene 2024 | 309,53 | 311,30 | 309,10 | 309,91 | 307,51 | 1.775.400 |
22 ene 2024 | 308,70 | 312,16 | 306,60 | 310,16 | 307,75 | 2.599.900 |
19 ene 2024 | 304,73 | 309,09 | 301,11 | 307,81 | 305,42 | 2.565.900 |
18 ene 2024 | 302,25 | 305,65 | 299,55 | 304,49 | 302,13 | 2.357.000 |
17 ene 2024 | 302,46 | 304,63 | 301,10 | 304,08 | 301,72 | 2.210.400 |
16 ene 2024 | 306,51 | 308,00 | 301,18 | 303,48 | 301,13 | 1.996.300 |
12 ene 2024 | 305,24 | 306,95 | 303,40 | 306,51 | 304,13 | 1.567.900 |
11 ene 2024 | 303,43 | 304,61 | 300,00 | 303,10 | 300,75 | 2.137.100 |
10 ene 2024 | 307,16 | 307,64 | 304,27 | 304,57 | 302,21 | 2.210.900 |
09 ene 2024 | 308,02 | 309,97 | 305,94 | 307,26 | 304,88 | 2.603.700 |
08 ene 2024 | 301,47 | 311,05 | 300,35 | 310,88 | 308,47 | 3.467.700 |
05 ene 2024 | 302,20 | 303,53 | 299,76 | 303,00 | 300,65 | 1.874.400 |
04 ene 2024 | 301,50 | 305,09 | 298,59 | 303,17 | 300,82 | 3.357.900 |
03 ene 2024 | 300,05 | 303,25 | 297,05 | 300,69 | 298,36 | 2.771.500 |
02 ene 2024 | 287,28 | 300,65 | 287,28 | 297,39 | 295,08 | 3.374.900 |
29 dic 2023 | 287,86 | 288,49 | 286,39 | 288,02 | 285,79 | 1.766.600 |
28 dic 2023 | 287,88 | 289,04 | 287,63 | 288,46 | 286,22 | 1.228.400 |
27 dic 2023 | 284,50 | 287,29 | 283,35 | 286,53 | 284,31 | 1.866.800 |
26 dic 2023 | 284,12 | 284,72 | 281,67 | 283,90 | 281,70 | 1.330.400 |
22 dic 2023 | 280,00 | 285,68 | 280,00 | 284,16 | 281,96 | 1.813.600 |
21 dic 2023 | 276,55 | 279,82 | 276,40 | 279,33 | 277,16 | 1.850.000 |
20 dic 2023 | 277,83 | 278,80 | 275,01 | 275,18 | 273,05 | 2.561.200 |
19 dic 2023 | 278,69 | 280,57 | 276,59 | 278,44 | 276,28 | 2.484.100 |
18 dic 2023 | 277,00 | 277,10 | 274,35 | 275,48 | 273,34 | 2.227.600 |
15 dic 2023 | 276,27 | 279,27 | 273,33 | 275,45 | 273,31 | 8.731.000 |
14 dic 2023 | 281,32 | 282,73 | 274,08 | 276,32 | 274,18 | 2.935.200 |
13 dic 2023 | 274,16 | 281,85 | 273,31 | 281,62 | 279,44 | 2.380.000 |
12 dic 2023 | 277,13 | 277,25 | 273,26 | 273,99 | 271,86 | 2.556.900 |
11 dic 2023 | 271,96 | 275,90 | 270,42 | 272,14 | 270,03 | 2.838.600 |
08 dic 2023 | 271,17 | 271,97 | 268,82 | 269,12 | 267,03 | 2.607.800 |
07 dic 2023 | 270,50 | 273,41 | 266,63 | 271,31 | 269,21 | 2.081.300 |
06 dic 2023 | 271,41 | 271,96 | 269,13 | 269,35 | 267,26 | 1.765.900 |
05 dic 2023 | 271,87 | 272,00 | 268,47 | 270,87 | 268,77 | 1.853.600 |
04 dic 2023 | 270,88 | 273,43 | 270,10 | 272,54 | 270,43 | 2.357.400 |
01 dic 2023 | 269,96 | 272,59 | 267,62 | 272,45 | 270,34 | 2.303.400 |
30 nov 2023 | 267,71 | 270,56 | 267,34 | 269,64 | 267,55 | 2.686.400 |
29 nov 2023 | 264,74 | 268,11 | 263,50 | 266,60 | 264,53 | 2.005.200 |
28 nov 2023 | 264,36 | 266,60 | 263,65 | 265,52 | 263,46 | 1.753.400 |
27 nov 2023 | 265,43 | 265,57 | 261,66 | 264,27 | 262,22 | 1.846.400 |
24 nov 2023 | 265,12 | 266,10 | 264,89 | 265,46 | 263,40 | 930.800 |
22 nov 2023 | 264,79 | 266,47 | 262,26 | 264,59 | 262,54 | 1.649.100 |
21 nov 2023 | 265,34 | 266,04 | 260,52 | 262,82 | 260,78 | 2.636.600 |
20 nov 2023 | 262,59 | 266,70 | 261,45 | 265,35 | 263,29 | 2.213.900 |
17 nov 2023 | 269,41 | 269,41 | 264,60 | 265,39 | 263,33 | 2.642.900 |
16 nov 2023 | 272,61 | 274,44 | 267,87 | 269,00 | 266,91 | 2.366.200 |
16 nov 2023 | 2.13 Dividendo | |||||
15 nov 2023 | 270,28 | 274,61 | 270,02 | 273,03 | 268,80 | 2.795.100 |
14 nov 2023 | 269,22 | 272,95 | 268,36 | 270,02 | 265,84 | 2.060.000 |
13 nov 2023 | 265,68 | 267,22 | 263,52 | 266,69 | 262,56 | 1.579.800 |
10 nov 2023 | 266,64 | 267,94 | 262,51 | 267,31 | 263,17 | 2.070.600 |
09 nov 2023 | 272,13 | 273,23 | 263,70 | 264,06 | 259,97 | 2.266.000 |
08 nov 2023 | 272,42 | 274,77 | 270,75 | 273,26 | 269,03 | 1.916.800 |
07 nov 2023 | 272,97 | 274,00 | 269,38 | 271,11 | 266,91 | 2.526.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |