Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 241,93 | 246,39 | 241,88 | 245,89 | 245,89 | 2.174.400 |
25 jul 2024 | 240,00 | 244,96 | 239,39 | 240,18 | 240,18 | 3.828.800 |
24 jul 2024 | 245,00 | 245,62 | 240,67 | 240,99 | 240,99 | 2.838.100 |
23 jul 2024 | 246,96 | 248,99 | 245,04 | 246,90 | 246,90 | 2.564.000 |
22 jul 2024 | 243,01 | 245,61 | 239,90 | 244,75 | 244,75 | 2.590.000 |
19 jul 2024 | 241,80 | 243,38 | 237,65 | 242,38 | 242,38 | 5.750.400 |
18 jul 2024 | 250,80 | 253,73 | 247,76 | 249,20 | 249,20 | 4.053.300 |
17 jul 2024 | 248,81 | 250,84 | 247,38 | 249,96 | 249,96 | 2.471.900 |
16 jul 2024 | 244,14 | 249,76 | 243,80 | 249,63 | 249,63 | 3.074.600 |
15 jul 2024 | 240,45 | 244,66 | 240,45 | 244,00 | 244,00 | 3.054.400 |
12 jul 2024 | 238,97 | 240,26 | 237,23 | 238,63 | 238,63 | 2.612.200 |
11 jul 2024 | 238,87 | 239,95 | 236,96 | 238,75 | 238,75 | 1.868.700 |
10 jul 2024 | 236,57 | 239,45 | 235,62 | 238,93 | 238,93 | 2.203.000 |
09 jul 2024 | 234,97 | 239,20 | 234,12 | 237,75 | 237,75 | 1.943.400 |
08 jul 2024 | 236,23 | 239,50 | 233,76 | 234,51 | 234,51 | 2.638.600 |
05 jul 2024 | 235,71 | 236,70 | 233,56 | 235,63 | 235,63 | 2.488.300 |
05 jul 2024 | 0.7 Dividendo | |||||
03 jul 2024 | 236,50 | 237,58 | 235,19 | 235,71 | 235,01 | 1.365.900 |
02 jul 2024 | 233,55 | 236,19 | 232,97 | 235,97 | 235,27 | 1.871.700 |
01 jul 2024 | 232,33 | 234,80 | 231,55 | 233,81 | 233,12 | 2.792.700 |
28 jun 2024 | 229,25 | 233,60 | 228,74 | 231,55 | 230,86 | 3.901.100 |
27 jun 2024 | 229,79 | 230,33 | 227,37 | 228,40 | 227,72 | 2.264.200 |
26 jun 2024 | 230,04 | 232,49 | 229,14 | 230,68 | 229,99 | 3.151.900 |
25 jun 2024 | 230,86 | 231,30 | 228,54 | 230,59 | 229,91 | 3.479.900 |
24 jun 2024 | 231,68 | 233,90 | 230,21 | 231,47 | 230,78 | 2.152.600 |
21 jun 2024 | 231,11 | 231,11 | 227,50 | 230,38 | 229,70 | 5.064.300 |
20 jun 2024 | 228,56 | 231,68 | 226,44 | 230,21 | 229,53 | 2.968.100 |
18 jun 2024 | 227,58 | 229,31 | 226,77 | 229,31 | 228,63 | 2.176.500 |
17 jun 2024 | 224,20 | 228,47 | 224,02 | 228,27 | 227,59 | 2.426.700 |
14 jun 2024 | 221,38 | 225,64 | 221,34 | 224,82 | 224,15 | 2.373.800 |
13 jun 2024 | 223,41 | 223,75 | 220,74 | 222,19 | 221,53 | 3.011.300 |
12 jun 2024 | 227,43 | 228,40 | 222,83 | 224,04 | 223,37 | 3.091.100 |
11 jun 2024 | 231,64 | 231,64 | 224,21 | 224,53 | 223,86 | 3.168.100 |
10 jun 2024 | 231,95 | 233,92 | 230,60 | 232,44 | 231,75 | 2.933.500 |
07 jun 2024 | 232,41 | 234,12 | 231,71 | 232,67 | 231,98 | 2.212.500 |
06 jun 2024 | 234,79 | 236,40 | 232,70 | 233,35 | 232,66 | 2.709.600 |
05 jun 2024 | 236,25 | 237,70 | 233,70 | 234,69 | 233,99 | 2.925.100 |
04 jun 2024 | 236,39 | 240,00 | 235,73 | 237,25 | 236,55 | 2.512.100 |
03 jun 2024 | 240,18 | 241,36 | 233,53 | 236,88 | 236,18 | 2.677.200 |
31 may 2024 | 238,00 | 240,19 | 235,91 | 240,00 | 239,29 | 5.102.500 |
30 may 2024 | 236,37 | 237,32 | 234,98 | 237,22 | 236,52 | 2.386.300 |
29 may 2024 | 235,45 | 237,66 | 234,67 | 235,94 | 235,24 | 2.711.300 |
28 may 2024 | 237,75 | 238,47 | 235,88 | 237,25 | 236,55 | 2.315.400 |
24 may 2024 | 236,86 | 240,07 | 236,69 | 238,18 | 237,47 | 1.624.200 |
23 may 2024 | 240,83 | 240,83 | 235,12 | 235,46 | 234,76 | 3.272.600 |
22 may 2024 | 242,91 | 243,47 | 239,53 | 240,09 | 239,38 | 2.292.700 |
21 may 2024 | 242,34 | 243,58 | 241,34 | 243,08 | 242,36 | 1.825.800 |
20 may 2024 | 243,11 | 244,41 | 242,10 | 242,30 | 241,58 | 1.983.200 |
17 may 2024 | 242,80 | 243,19 | 241,90 | 242,82 | 242,10 | 1.848.700 |
16 may 2024 | 241,72 | 243,35 | 240,85 | 241,32 | 240,60 | 2.605.900 |
15 may 2024 | 241,63 | 242,87 | 240,25 | 241,70 | 240,98 | 2.013.400 |
14 may 2024 | 238,15 | 242,09 | 238,10 | 241,53 | 240,81 | 2.387.300 |
13 may 2024 | 242,95 | 243,54 | 238,10 | 238,65 | 237,94 | 2.768.800 |
10 may 2024 | 240,50 | 243,54 | 240,31 | 242,30 | 241,58 | 2.590.800 |
09 may 2024 | 235,96 | 239,38 | 235,56 | 239,14 | 238,43 | 3.166.300 |
08 may 2024 | 234,40 | 236,85 | 233,52 | 236,24 | 235,54 | 2.501.900 |
07 may 2024 | 235,50 | 236,00 | 233,41 | 234,66 | 233,96 | 2.084.300 |
06 may 2024 | 232,30 | 234,57 | 231,32 | 234,33 | 233,63 | 2.259.600 |
03 may 2024 | 233,26 | 233,35 | 229,13 | 230,77 | 230,08 | 3.203.100 |
02 may 2024 | 233,58 | 233,95 | 230,91 | 232,50 | 231,81 | 2.734.900 |
01 may 2024 | 233,22 | 235,14 | 231,23 | 231,46 | 230,77 | 4.176.000 |
30 abr 2024 | 237,88 | 239,61 | 233,77 | 234,03 | 233,33 | 3.564.300 |
29 abr 2024 | 236,59 | 239,12 | 235,64 | 238,92 | 238,21 | 3.696.300 |
26 abr 2024 | 236,00 | 236,92 | 234,42 | 235,64 | 234,94 | 2.993.300 |
25 abr 2024 | 238,13 | 238,45 | 235,41 | 237,10 | 236,40 | 3.329.000 |
24 abr 2024 | 238,27 | 240,55 | 237,97 | 239,12 | 238,41 | 4.429.200 |
23 abr 2024 | 234,77 | 239,42 | 233,67 | 238,96 | 238,25 | 4.684.500 |
22 abr 2024 | 232,03 | 235,37 | 227,69 | 233,00 | 232,31 | 5.151.300 |
19 abr 2024 | 218,84 | 231,60 | 218,84 | 231,04 | 230,35 | 7.572.300 |
18 abr 2024 | 218,26 | 221,45 | 217,18 | 217,50 | 216,85 | 3.901.500 |
17 abr 2024 | 219,56 | 220,28 | 216,52 | 217,67 | 217,02 | 2.256.800 |
16 abr 2024 | 217,70 | 219,38 | 216,51 | 218,34 | 217,69 | 4.176.700 |
15 abr 2024 | 221,89 | 222,73 | 216,82 | 218,40 | 217,75 | 3.459.000 |
12 abr 2024 | 217,00 | 218,28 | 216,12 | 218,20 | 217,55 | 2.441.200 |
11 abr 2024 | 217,50 | 219,17 | 214,51 | 218,20 | 217,55 | 3.139.000 |
10 abr 2024 | 217,51 | 219,50 | 215,52 | 217,65 | 217,00 | 3.115.000 |
09 abr 2024 | 222,99 | 223,93 | 217,97 | 219,84 | 219,19 | 3.503.400 |
08 abr 2024 | 223,46 | 224,85 | 223,13 | 224,11 | 223,44 | 1.401.200 |
05 abr 2024 | 220,00 | 223,12 | 219,52 | 222,46 | 221,80 | 1.827.400 |
04 abr 2024 | 229,14 | 229,68 | 219,21 | 219,59 | 218,94 | 3.035.300 |
04 abr 2024 | 0.7 Dividendo | |||||
03 abr 2024 | 225,81 | 227,26 | 225,25 | 226,63 | 225,26 | 2.070.100 |
02 abr 2024 | 226,37 | 226,97 | 224,59 | 225,53 | 224,17 | 1.984.500 |
01 abr 2024 | 227,44 | 228,57 | 226,83 | 227,61 | 226,23 | 1.616.700 |
28 mar 2024 | 228,46 | 228,46 | 226,34 | 227,69 | 226,31 | 2.295.800 |
27 mar 2024 | 227,20 | 228,00 | 225,14 | 227,75 | 226,37 | 2.153.100 |
26 mar 2024 | 226,62 | 226,87 | 224,32 | 224,46 | 223,10 | 2.106.400 |
25 mar 2024 | 225,34 | 226,99 | 225,23 | 226,03 | 224,66 | 2.119.500 |
22 mar 2024 | 229,05 | 230,54 | 225,91 | 225,96 | 224,59 | 2.284.100 |
21 mar 2024 | 229,11 | 231,69 | 228,99 | 229,12 | 227,73 | 3.523.700 |
20 mar 2024 | 221,49 | 228,06 | 221,23 | 227,91 | 226,53 | 2.249.700 |
19 mar 2024 | 221,05 | 221,95 | 219,37 | 221,69 | 220,35 | 1.817.600 |
18 mar 2024 | 219,90 | 221,73 | 218,99 | 220,97 | 219,63 | 1.893.000 |
15 mar 2024 | 220,98 | 221,60 | 217,22 | 218,46 | 217,14 | 5.266.600 |
14 mar 2024 | 224,28 | 224,29 | 219,10 | 220,47 | 219,14 | 2.417.900 |
13 mar 2024 | 223,14 | 223,49 | 221,87 | 222,81 | 221,46 | 2.693.100 |
12 mar 2024 | 221,24 | 223,44 | 219,64 | 222,65 | 221,30 | 2.067.700 |
11 mar 2024 | 221,92 | 222,36 | 218,29 | 220,19 | 218,86 | 2.808.200 |
08 mar 2024 | 223,04 | 224,90 | 222,84 | 223,37 | 222,02 | 2.242.800 |
07 mar 2024 | 221,01 | 224,69 | 220,81 | 223,42 | 222,07 | 2.974.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |