Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 363,95 | 365,71 | 363,15 | 363,19 | 363,19 | 1.073.344 |
27 mar 2024 | 359,99 | 364,71 | 359,45 | 363,34 | 363,34 | 1.467.500 |
26 mar 2024 | 355,04 | 359,83 | 354,54 | 357,73 | 357,73 | 1.205.100 |
25 mar 2024 | 353,08 | 355,81 | 352,30 | 355,55 | 355,55 | 1.034.000 |
22 mar 2024 | 353,67 | 355,77 | 351,33 | 351,78 | 351,78 | 1.102.300 |
21 mar 2024 | 354,11 | 355,35 | 352,71 | 353,72 | 353,72 | 1.290.800 |
20 mar 2024 | 351,55 | 354,78 | 351,08 | 353,83 | 353,83 | 1.049.400 |
19 mar 2024 | 353,98 | 354,43 | 351,31 | 352,37 | 352,37 | 1.134.600 |
18 mar 2024 | 350,51 | 354,16 | 349,93 | 352,63 | 352,63 | 1.499.100 |
15 mar 2024 | 346,03 | 353,10 | 345,85 | 352,05 | 352,05 | 3.818.800 |
14 mar 2024 | 348,51 | 350,22 | 347,39 | 349,51 | 349,51 | 1.527.700 |
13 mar 2024 | 345,80 | 349,13 | 344,44 | 348,72 | 348,72 | 1.584.200 |
12 mar 2024 | 342,08 | 345,05 | 341,00 | 343,94 | 343,94 | 1.313.500 |
11 mar 2024 | 340,87 | 344,43 | 339,62 | 342,27 | 342,27 | 1.326.500 |
08 mar 2024 | 342,03 | 345,85 | 340,86 | 341,79 | 341,79 | 1.485.100 |
07 mar 2024 | 343,76 | 347,99 | 338,73 | 342,74 | 342,74 | 2.072.700 |
06 mar 2024 | 333,43 | 340,84 | 333,43 | 339,82 | 339,82 | 2.449.800 |
05 mar 2024 | 336,21 | 336,97 | 332,01 | 332,73 | 332,73 | 1.468.200 |
05 mar 2024 | 1.4 Dividendo | |||||
04 mar 2024 | 332,62 | 338,74 | 331,78 | 336,80 | 335,40 | 1.294.100 |
01 mar 2024 | 336,00 | 336,00 | 330,71 | 332,96 | 331,58 | 1.473.100 |
29 feb 2024 | 335,06 | 336,72 | 331,02 | 336,14 | 334,74 | 2.185.000 |
28 feb 2024 | 340,44 | 340,44 | 332,51 | 335,13 | 333,74 | 1.981.200 |
27 feb 2024 | 342,00 | 345,24 | 340,55 | 340,74 | 339,32 | 1.697.100 |
26 feb 2024 | 344,74 | 347,14 | 342,14 | 342,31 | 340,89 | 2.311.200 |
23 feb 2024 | 343,16 | 345,66 | 341,38 | 344,24 | 342,81 | 998.800 |
22 feb 2024 | 344,06 | 344,19 | 341,21 | 342,16 | 340,74 | 1.373.900 |
21 feb 2024 | 342,03 | 344,38 | 339,71 | 343,38 | 341,95 | 1.396.200 |
20 feb 2024 | 340,44 | 344,42 | 340,04 | 341,35 | 339,93 | 1.624.900 |
16 feb 2024 | 340,18 | 342,74 | 338,54 | 341,09 | 339,67 | 1.282.600 |
15 feb 2024 | 342,00 | 342,05 | 337,40 | 339,20 | 337,79 | 1.572.300 |
14 feb 2024 | 338,90 | 340,06 | 335,63 | 338,61 | 337,20 | 1.198.400 |
13 feb 2024 | 337,00 | 341,96 | 336,08 | 337,42 | 336,02 | 1.140.800 |
12 feb 2024 | 334,53 | 337,88 | 333,16 | 337,25 | 335,85 | 1.021.100 |
09 feb 2024 | 331,61 | 335,83 | 330,67 | 334,93 | 333,54 | 1.508.300 |
08 feb 2024 | 330,51 | 333,50 | 329,91 | 332,29 | 330,91 | 1.417.000 |
07 feb 2024 | 329,48 | 333,86 | 328,76 | 330,55 | 329,18 | 1.809.800 |
06 feb 2024 | 322,00 | 329,27 | 321,52 | 327,58 | 326,22 | 1.857.900 |
05 feb 2024 | 327,36 | 330,81 | 321,00 | 321,27 | 319,93 | 2.305.400 |
02 feb 2024 | 315,84 | 328,37 | 315,05 | 323,84 | 322,49 | 3.376.600 |
01 feb 2024 | 303,63 | 309,07 | 301,73 | 307,32 | 306,04 | 2.981.900 |
31 ene 2024 | 300,14 | 303,06 | 295,54 | 300,95 | 299,70 | 2.463.500 |
30 ene 2024 | 299,77 | 300,97 | 296,96 | 298,95 | 297,71 | 1.079.800 |
29 ene 2024 | 297,00 | 298,98 | 295,60 | 298,88 | 297,64 | 1.219.100 |
26 ene 2024 | 299,59 | 301,69 | 297,54 | 297,82 | 296,58 | 1.157.600 |
25 ene 2024 | 297,00 | 301,24 | 291,44 | 298,57 | 297,33 | 2.464.100 |
24 ene 2024 | 307,44 | 309,59 | 303,60 | 304,50 | 303,23 | 1.697.300 |
23 ene 2024 | 304,95 | 307,83 | 303,25 | 304,40 | 303,13 | 1.032.500 |
22 ene 2024 | 302,16 | 306,89 | 301,05 | 305,03 | 303,76 | 1.234.300 |
19 ene 2024 | 309,84 | 311,05 | 301,00 | 302,06 | 300,80 | 1.760.600 |
18 ene 2024 | 301,62 | 309,46 | 299,27 | 309,08 | 307,80 | 2.249.300 |
17 ene 2024 | 308,23 | 312,71 | 307,73 | 308,48 | 307,20 | 1.356.500 |
16 ene 2024 | 305,58 | 308,36 | 303,00 | 306,94 | 305,66 | 1.144.000 |
12 ene 2024 | 303,00 | 306,70 | 301,53 | 305,01 | 303,74 | 1.344.400 |
11 ene 2024 | 307,54 | 307,79 | 304,83 | 307,39 | 306,11 | 1.226.800 |
10 ene 2024 | 312,39 | 312,39 | 305,90 | 307,72 | 306,44 | 1.151.700 |
09 ene 2024 | 313,70 | 313,78 | 308,15 | 312,87 | 311,57 | 1.215.500 |
08 ene 2024 | 314,00 | 314,90 | 308,75 | 313,63 | 312,33 | 1.597.700 |
05 ene 2024 | 307,46 | 313,77 | 306,85 | 313,59 | 312,29 | 2.341.100 |
04 ene 2024 | 305,09 | 308,91 | 304,31 | 306,22 | 304,95 | 1.769.800 |
03 ene 2024 | 313,27 | 313,88 | 303,06 | 303,66 | 302,40 | 3.004.600 |
02 ene 2024 | 301,29 | 311,01 | 300,32 | 310,10 | 308,81 | 2.881.800 |
29 dic 2023 | 300,01 | 300,74 | 298,00 | 299,45 | 298,21 | 1.187.000 |
28 dic 2023 | 299,65 | 301,63 | 299,29 | 299,40 | 298,16 | 825.800 |
27 dic 2023 | 299,77 | 300,98 | 297,95 | 299,14 | 297,90 | 992.200 |
26 dic 2023 | 297,24 | 300,85 | 296,08 | 300,12 | 298,87 | 752.500 |
22 dic 2023 | 297,41 | 299,75 | 297,17 | 298,09 | 296,85 | 1.167.500 |
21 dic 2023 | 297,00 | 299,28 | 295,92 | 297,24 | 296,00 | 1.089.700 |
20 dic 2023 | 297,00 | 299,39 | 294,56 | 295,85 | 294,62 | 2.105.500 |
19 dic 2023 | 291,65 | 294,40 | 290,09 | 294,32 | 293,10 | 1.182.000 |
18 dic 2023 | 291,49 | 293,76 | 288,88 | 292,07 | 290,86 | 1.364.700 |
15 dic 2023 | 297,02 | 297,57 | 288,93 | 290,50 | 289,29 | 4.357.000 |
14 dic 2023 | 293,49 | 300,00 | 290,39 | 298,64 | 297,40 | 2.817.400 |
13 dic 2023 | 296,97 | 298,30 | 293,38 | 297,18 | 295,94 | 2.443.600 |
12 dic 2023 | 301,97 | 301,97 | 296,32 | 296,71 | 295,48 | 2.933.200 |
11 dic 2023 | 298,82 | 303,69 | 291,43 | 301,97 | 300,71 | 9.029.500 |
08 dic 2023 | 259,47 | 259,70 | 253,95 | 258,80 | 257,72 | 2.781.100 |
07 dic 2023 | 257,55 | 258,50 | 255,83 | 257,94 | 256,87 | 2.919.500 |
06 dic 2023 | 258,70 | 259,99 | 255,77 | 257,49 | 256,42 | 2.035.000 |
05 dic 2023 | 262,29 | 262,71 | 257,13 | 257,78 | 256,71 | 3.121.000 |
05 dic 2023 | 1.23 Dividendo | |||||
04 dic 2023 | 268,25 | 269,88 | 261,10 | 262,91 | 260,59 | 3.027.800 |
01 dic 2023 | 263,96 | 273,13 | 263,79 | 269,02 | 266,65 | 3.401.600 |
30 nov 2023 | 263,89 | 266,91 | 259,42 | 262,88 | 260,56 | 7.046.800 |
29 nov 2023 | 283,15 | 287,60 | 262,51 | 262,87 | 260,55 | 7.568.700 |
28 nov 2023 | 287,03 | 289,04 | 285,35 | 286,08 | 283,56 | 1.437.000 |
27 nov 2023 | 287,97 | 289,66 | 285,01 | 286,26 | 283,74 | 1.220.100 |
24 nov 2023 | 288,50 | 290,78 | 287,33 | 287,85 | 285,31 | 416.200 |
22 nov 2023 | 286,59 | 289,16 | 285,95 | 288,31 | 285,77 | 905.900 |
21 nov 2023 | 285,21 | 286,89 | 280,72 | 286,49 | 283,96 | 1.274.500 |
20 nov 2023 | 281,38 | 285,83 | 281,38 | 284,30 | 281,79 | 1.394.900 |
17 nov 2023 | 282,97 | 282,97 | 277,06 | 282,56 | 280,07 | 1.517.200 |
16 nov 2023 | 282,60 | 284,50 | 280,10 | 282,24 | 279,75 | 1.774.300 |
15 nov 2023 | 289,96 | 290,79 | 281,04 | 282,98 | 280,49 | 2.401.900 |
14 nov 2023 | 293,19 | 294,61 | 285,29 | 290,08 | 287,52 | 2.766.800 |
13 nov 2023 | 293,73 | 295,99 | 291,72 | 294,12 | 291,53 | 1.002.800 |
10 nov 2023 | 289,24 | 294,00 | 286,46 | 293,21 | 290,63 | 1.224.600 |
09 nov 2023 | 295,55 | 296,84 | 288,51 | 288,91 | 286,36 | 1.389.700 |
08 nov 2023 | 296,48 | 298,68 | 293,91 | 295,35 | 292,75 | 1.565.700 |
07 nov 2023 | 307,71 | 307,80 | 293,30 | 295,03 | 292,43 | 3.558.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |