Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 228,75 | 228,75 | 228,75 | 228,75 | 228,75 | - |
21 jun 2024 | 225,90 | 227,25 | 225,90 | 227,25 | 227,25 | - |
20 jun 2024 | 215,95 | 224,50 | 215,95 | 224,50 | 224,50 | 37 |
19 jun 2024 | 214,50 | 215,50 | 214,50 | 215,50 | 215,50 | - |
18 jun 2024 | 215,00 | 215,00 | 214,60 | 214,60 | 214,60 | - |
17 jun 2024 | 216,85 | 216,85 | 213,35 | 213,35 | 213,35 | - |
14 jun 2024 | 214,80 | 217,30 | 214,80 | 217,30 | 217,30 | - |
13 jun 2024 | 218,30 | 218,30 | 214,25 | 214,25 | 214,25 | - |
12 jun 2024 | 224,75 | 224,75 | 219,30 | 219,30 | 219,30 | - |
11 jun 2024 | 224,50 | 224,50 | 224,20 | 224,20 | 224,20 | - |
10 jun 2024 | 225,50 | 225,65 | 225,50 | 225,65 | 225,65 | - |
07 jun 2024 | 224,25 | 224,55 | 224,25 | 224,55 | 224,55 | - |
06 jun 2024 | 218,55 | 223,80 | 218,55 | 223,80 | 223,80 | 47 |
05 jun 2024 | 217,05 | 217,05 | 214,65 | 214,65 | 214,65 | 10 |
04 jun 2024 | 217,10 | 217,10 | 214,15 | 214,15 | 214,15 | - |
03 jun 2024 | 217,10 | 217,10 | 212,50 | 212,50 | 212,50 | 186 |
31 may 2024 | 200,70 | 202,05 | 200,70 | 202,05 | 202,05 | 45 |
30 may 2024 | 213,00 | 213,00 | 196,84 | 196,84 | 196,84 | 170 |
29 may 2024 | 248,05 | 251,25 | 248,05 | 251,25 | 251,25 | - |
28 may 2024 | 252,55 | 252,55 | 248,90 | 248,90 | 248,90 | - |
27 may 2024 | 252,05 | 253,30 | 252,05 | 252,70 | 252,70 | 74 |
24 may 2024 | 253,85 | 253,85 | 253,05 | 253,05 | 253,05 | - |
23 may 2024 | 263,50 | 263,50 | 258,50 | 258,50 | 258,50 | - |
22 may 2024 | 261,85 | 264,55 | 261,85 | 264,55 | 264,55 | - |
21 may 2024 | 263,90 | 264,10 | 263,90 | 264,10 | 264,10 | - |
20 may 2024 | 261,75 | 264,80 | 261,75 | 264,80 | 264,80 | 12 |
17 may 2024 | 262,60 | 263,55 | 262,50 | 263,55 | 263,55 | 74 |
16 may 2024 | 264,45 | 267,00 | 264,45 | 264,60 | 264,60 | 37 |
15 may 2024 | 255,70 | 261,10 | 255,70 | 261,10 | 261,10 | - |
14 may 2024 | 256,55 | 256,55 | 255,80 | 255,80 | 255,80 | - |
13 may 2024 | 257,25 | 257,25 | 256,35 | 256,35 | 256,35 | - |
10 may 2024 | 255,65 | 256,60 | 255,65 | 256,60 | 256,60 | - |
09 may 2024 | 259,40 | 259,40 | 254,15 | 255,25 | 255,25 | 74 |
08 may 2024 | 257,65 | 259,70 | 257,65 | 259,70 | 259,70 | - |
07 may 2024 | 255,80 | 257,45 | 255,80 | 257,45 | 257,45 | - |
06 may 2024 | 254,55 | 255,05 | 254,55 | 255,05 | 255,05 | - |
03 may 2024 | 253,50 | 255,95 | 253,50 | 255,95 | 255,95 | - |
02 may 2024 | 251,15 | 253,70 | 249,75 | 253,70 | 253,70 | 13 |
30 abr 2024 | 257,35 | 257,35 | 254,70 | 254,70 | 254,70 | - |
29 abr 2024 | 256,50 | 257,70 | 256,30 | 256,30 | 256,30 | 37 |
26 abr 2024 | 256,85 | 258,15 | 256,85 | 258,15 | 258,15 | - |
25 abr 2024 | 255,70 | 255,70 | 252,50 | 252,50 | 252,50 | - |
24 abr 2024 | 259,55 | 259,55 | 258,15 | 258,15 | 258,15 | - |
23 abr 2024 | 257,40 | 257,40 | 255,05 | 255,05 | 255,05 | - |
22 abr 2024 | 261,10 | 265,10 | 254,85 | 254,85 | 254,85 | 148 |
19 abr 2024 | 252,20 | 254,60 | 252,20 | 254,60 | 254,60 | - |
18 abr 2024 | 260,20 | 260,20 | 256,70 | 256,70 | 256,70 | - |
17 abr 2024 | 260,50 | 260,50 | 259,90 | 259,90 | 259,90 | - |
16 abr 2024 | 256,10 | 261,20 | 256,10 | 261,20 | 261,20 | 4 |
15 abr 2024 | 275,60 | 275,60 | 260,85 | 260,85 | 260,85 | 120 |
12 abr 2024 | 279,65 | 279,65 | 279,30 | 279,30 | 279,30 | - |
11 abr 2024 | 279,05 | 279,05 | 277,50 | 277,50 | 277,50 | 15 |
10 abr 2024 | 278,60 | 279,20 | 278,60 | 279,20 | 279,20 | - |
09 abr 2024 | 277,95 | 277,95 | 277,35 | 277,35 | 277,35 | - |
08 abr 2024 | 277,80 | 278,55 | 277,80 | 278,55 | 278,55 | 15 |
05 abr 2024 | 271,80 | 277,10 | 271,80 | 277,10 | 277,10 | 84 |
04 abr 2024 | 282,30 | 282,30 | 275,45 | 277,30 | 277,30 | 84 |
03 abr 2024 | 281,55 | 283,55 | 281,55 | 283,55 | 283,55 | - |
02 abr 2024 | 280,85 | 280,85 | 279,40 | 279,40 | 279,40 | - |
28 mar 2024 | 279,20 | 279,20 | 278,20 | 278,20 | 278,20 | - |
27 mar 2024 | 283,40 | 283,40 | 276,80 | 276,80 | 276,80 | - |
26 mar 2024 | 283,20 | 283,20 | 283,20 | 283,20 | 283,20 | - |
25 mar 2024 | 283,80 | 283,80 | 282,40 | 282,40 | 282,40 | - |
22 mar 2024 | 285,60 | 285,80 | 285,60 | 285,80 | 285,80 | - |
21 mar 2024 | 280,80 | 286,40 | 280,80 | 286,40 | 286,40 | - |
20 mar 2024 | 276,60 | 278,20 | 276,60 | 278,20 | 278,20 | - |
19 mar 2024 | 276,20 | 276,20 | 276,20 | 276,20 | 276,20 | - |
18 mar 2024 | 272,20 | 275,20 | 272,20 | 275,20 | 275,20 | - |
15 mar 2024 | 277,80 | 277,80 | 271,80 | 271,80 | 271,80 | - |
14 mar 2024 | 278,80 | 279,40 | 278,80 | 279,40 | 279,40 | - |
13 mar 2024 | 280,60 | 280,60 | 280,20 | 280,20 | 280,20 | - |
13 mar 2024 | 0.4 Dividendo | |||||
12 mar 2024 | 281,20 | 281,20 | 280,00 | 280,00 | 279,60 | - |
11 mar 2024 | 278,40 | 280,20 | 278,40 | 280,20 | 279,80 | - |
08 mar 2024 | 276,20 | 279,60 | 276,20 | 279,60 | 279,20 | - |
07 mar 2024 | 276,60 | 276,60 | 276,60 | 276,60 | 276,20 | - |
06 mar 2024 | 277,00 | 279,40 | 277,00 | 279,40 | 279,00 | - |
05 mar 2024 | 288,60 | 288,60 | 278,80 | 278,80 | 278,40 | - |
04 mar 2024 | 294,20 | 294,20 | 291,00 | 291,00 | 290,58 | 42 |
01 mar 2024 | 287,60 | 293,20 | 287,60 | 293,20 | 292,78 | - |
29 feb 2024 | 270,60 | 283,60 | 270,60 | 283,60 | 283,19 | - |
28 feb 2024 | 279,80 | 279,80 | 277,00 | 277,00 | 276,60 | - |
27 feb 2024 | 276,60 | 276,60 | 276,00 | 276,00 | 275,61 | - |
26 feb 2024 | 268,80 | 277,00 | 268,80 | 277,00 | 276,60 | 32 |
23 feb 2024 | 271,80 | 271,80 | 269,60 | 269,60 | 269,21 | - |
22 feb 2024 | 264,80 | 270,60 | 264,80 | 270,60 | 270,21 | - |
21 feb 2024 | 264,00 | 264,00 | 258,80 | 258,80 | 258,43 | - |
20 feb 2024 | 268,00 | 268,00 | 264,80 | 264,80 | 264,42 | - |
19 feb 2024 | 269,00 | 269,00 | 268,80 | 268,80 | 268,42 | - |
16 feb 2024 | 271,80 | 271,80 | 269,60 | 269,60 | 269,21 | - |
15 feb 2024 | 270,80 | 270,80 | 269,40 | 269,40 | 269,02 | - |
14 feb 2024 | 263,60 | 267,80 | 263,60 | 267,80 | 267,42 | - |
13 feb 2024 | 268,80 | 268,80 | 264,00 | 264,00 | 263,62 | 15 |
12 feb 2024 | 268,80 | 268,80 | 268,40 | 268,40 | 268,02 | 8 |
09 feb 2024 | 271,40 | 272,00 | 271,40 | 272,00 | 271,61 | - |
08 feb 2024 | 268,40 | 270,40 | 268,40 | 270,40 | 270,01 | - |
07 feb 2024 | 265,40 | 267,60 | 265,40 | 267,60 | 267,22 | - |
06 feb 2024 | 268,00 | 268,00 | 267,20 | 267,20 | 266,82 | - |
05 feb 2024 | 264,00 | 264,20 | 263,60 | 264,20 | 263,82 | 5 |
02 feb 2024 | 263,80 | 265,00 | 263,40 | 265,00 | 264,62 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |