Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 264,10 | 264,10 | 264,00 | 263,90 | 263,90 | 3 |
25 jun 2024 | 264,10 | 264,10 | 264,00 | 264,00 | 264,00 | - |
24 jun 2024 | 258,10 | 258,50 | 258,10 | 258,50 | 258,50 | - |
21 jun 2024 | 259,10 | 259,80 | 258,90 | 258,90 | 258,90 | - |
20 jun 2024 | 255,20 | 258,40 | 255,20 | 258,40 | 258,40 | - |
19 jun 2024 | 254,10 | 254,70 | 254,10 | 254,70 | 254,70 | - |
18 jun 2024 | 251,40 | 251,40 | 251,40 | 251,40 | 251,40 | - |
17 jun 2024 | 248,50 | 249,70 | 248,50 | 249,70 | 249,70 | - |
14 jun 2024 | 251,30 | 251,30 | 251,30 | 251,30 | 251,30 | - |
13 jun 2024 | 251,00 | 251,30 | 249,00 | 251,30 | 251,30 | - |
12 jun 2024 | 252,50 | 252,50 | 252,30 | 252,30 | 252,30 | - |
11 jun 2024 | 252,90 | 252,90 | 251,80 | 251,80 | 251,80 | - |
10 jun 2024 | 252,10 | 253,80 | 252,10 | 253,80 | 253,80 | - |
07 jun 2024 | 251,40 | 252,30 | 250,90 | 252,30 | 252,30 | - |
06 jun 2024 | 255,40 | 255,40 | 251,40 | 251,80 | 251,80 | - |
05 jun 2024 | 249,30 | 254,50 | 249,30 | 254,50 | 254,50 | 3 |
04 jun 2024 | 251,60 | 251,60 | 249,40 | 249,40 | 249,40 | 100 |
03 jun 2024 | 261,00 | 261,00 | 259,10 | 259,30 | 259,30 | 6 |
31 may 2024 | 257,20 | 257,30 | 254,60 | 254,60 | 254,60 | - |
30 may 2024 | 251,40 | 251,40 | 251,40 | 251,40 | 251,40 | - |
29 may 2024 | 255,50 | 255,50 | 253,40 | 253,40 | 253,40 | - |
28 may 2024 | 261,20 | 261,20 | 255,70 | 255,70 | 255,70 | 5 |
27 may 2024 | 261,70 | 262,90 | 261,30 | 261,90 | 261,90 | 1 |
24 may 2024 | 262,00 | 262,00 | 261,40 | 261,80 | 261,80 | - |
23 may 2024 | 263,20 | 263,20 | 260,70 | 260,80 | 260,80 | - |
23 may 2024 | 1.68 Dividendo | |||||
22 may 2024 | 262,70 | 264,90 | 262,70 | 264,90 | 263,22 | 15 |
21 may 2024 | 261,20 | 262,20 | 261,20 | 261,60 | 259,94 | - |
20 may 2024 | 263,30 | 263,30 | 263,30 | 263,30 | 261,63 | 70 |
17 may 2024 | 263,80 | 263,80 | 262,30 | 262,30 | 260,64 | - |
16 may 2024 | 267,80 | 268,30 | 266,90 | 266,90 | 265,21 | 20 |
15 may 2024 | 272,20 | 272,20 | 268,10 | 268,40 | 266,70 | - |
14 may 2024 | 269,50 | 272,30 | 269,50 | 272,30 | 270,57 | - |
13 may 2024 | 277,10 | 277,10 | 271,90 | 271,90 | 270,18 | - |
10 may 2024 | 273,70 | 273,70 | 273,70 | 273,70 | 271,96 | - |
09 may 2024 | 268,10 | 268,10 | 268,10 | 268,10 | 266,40 | - |
08 may 2024 | 266,50 | 268,60 | 266,50 | 268,60 | 266,90 | - |
07 may 2024 | 262,80 | 262,80 | 262,80 | 262,80 | 261,13 | - |
06 may 2024 | 260,50 | 262,80 | 260,50 | 262,80 | 261,13 | 3 |
03 may 2024 | 262,10 | 262,60 | 255,30 | 256,10 | 254,48 | 10 |
02 may 2024 | 264,10 | 265,00 | 261,10 | 261,10 | 259,44 | - |
30 abr 2024 | 273,50 | 273,50 | 264,80 | 264,80 | 263,12 | - |
29 abr 2024 | 271,80 | 273,40 | 271,40 | 272,80 | 271,07 | - |
26 abr 2024 | 271,70 | 272,80 | 271,00 | 272,80 | 271,07 | 15 |
25 abr 2024 | 271,70 | 271,70 | 267,40 | 267,40 | 265,70 | - |
24 abr 2024 | 273,20 | 274,20 | 273,20 | 273,40 | 271,67 | - |
23 abr 2024 | 271,90 | 273,50 | 271,70 | 273,50 | 271,77 | - |
22 abr 2024 | 269,70 | 272,60 | 269,70 | 272,60 | 270,87 | 13 |
19 abr 2024 | 271,60 | 272,10 | 268,10 | 269,00 | 267,29 | 10 |
18 abr 2024 | 272,70 | 273,20 | 272,10 | 273,20 | 271,47 | - |
17 abr 2024 | 277,00 | 277,20 | 271,40 | 271,40 | 269,68 | - |
16 abr 2024 | 277,60 | 277,60 | 275,10 | 277,10 | 275,34 | - |
15 abr 2024 | 280,50 | 282,00 | 277,70 | 277,70 | 275,94 | 10 |
12 abr 2024 | 282,10 | 286,10 | 282,10 | 283,60 | 281,80 | 25 |
11 abr 2024 | 281,00 | 281,60 | 279,70 | 281,60 | 279,81 | - |
10 abr 2024 | 277,70 | 279,10 | 277,70 | 279,10 | 277,33 | 25 |
09 abr 2024 | 275,90 | 277,20 | 275,90 | 276,20 | 274,45 | 2 |
08 abr 2024 | 276,60 | 276,60 | 275,90 | 275,90 | 274,15 | - |
05 abr 2024 | 271,90 | 271,90 | 271,90 | 271,90 | 270,18 | - |
04 abr 2024 | 271,40 | 271,40 | 271,40 | 271,40 | 269,68 | - |
03 abr 2024 | 273,40 | 273,40 | 272,30 | 272,30 | 270,57 | - |
02 abr 2024 | 273,60 | 273,70 | 273,60 | 273,70 | 271,96 | 6 |
28 mar 2024 | 271,50 | 273,40 | 271,50 | 273,40 | 271,67 | - |
27 mar 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,79 | - |
26 mar 2024 | 263,60 | 263,60 | 263,60 | 263,60 | 261,93 | - |
25 mar 2024 | 267,60 | 267,90 | 267,60 | 267,70 | 266,00 | - |
22 mar 2024 | 268,00 | 270,10 | 268,00 | 269,70 | 267,99 | - |
21 mar 2024 | 262,70 | 267,30 | 262,70 | 267,30 | 265,60 | 29 |
20 mar 2024 | 257,40 | 264,20 | 257,40 | 264,20 | 262,52 | - |
19 mar 2024 | 262,30 | 262,30 | 257,70 | 257,70 | 256,07 | - |
18 mar 2024 | 251,40 | 251,40 | 251,40 | 251,40 | 249,81 | - |
15 mar 2024 | 241,40 | 241,40 | 241,40 | 241,40 | 239,87 | - |
14 mar 2024 | 246,50 | 246,50 | 246,50 | 246,50 | 244,94 | - |
13 mar 2024 | 246,90 | 250,00 | 246,20 | 246,20 | 244,64 | - |
12 mar 2024 | 248,80 | 249,10 | 246,10 | 246,80 | 245,23 | 25 |
11 mar 2024 | 244,70 | 245,00 | 244,70 | 245,00 | 243,45 | - |
08 mar 2024 | 242,50 | 249,00 | 242,50 | 246,00 | 244,44 | 50 |
07 mar 2024 | 249,70 | 249,80 | 241,80 | 241,80 | 240,27 | 200 |
06 mar 2024 | 249,30 | 251,70 | 249,20 | 250,70 | 249,11 | 10 |
05 mar 2024 | 248,80 | 252,30 | 248,70 | 250,80 | 249,21 | 19 |
04 mar 2024 | 248,20 | 251,50 | 248,20 | 249,50 | 247,92 | - |
01 mar 2024 | 248,20 | 249,10 | 248,20 | 249,10 | 247,52 | - |
29 feb 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 247,22 | 13 |
28 feb 2024 | 246,70 | 250,40 | 246,70 | 250,40 | 248,81 | - |
27 feb 2024 | 244,60 | 244,80 | 244,50 | 244,60 | 243,05 | 44 |
26 feb 2024 | 241,50 | 241,90 | 241,30 | 241,30 | 239,77 | 10 |
23 feb 2024 | 242,40 | 242,40 | 242,30 | 242,30 | 240,76 | - |
22 feb 2024 | 241,30 | 241,50 | 240,20 | 240,50 | 238,97 | 7 |
22 feb 2024 | 1.68 Dividendo | |||||
21 feb 2024 | 241,40 | 241,60 | 241,40 | 241,60 | 238,40 | - |
20 feb 2024 | 247,10 | 247,10 | 242,60 | 242,60 | 239,39 | - |
19 feb 2024 | 246,70 | 248,20 | 246,70 | 248,20 | 244,91 | 99 |
16 feb 2024 | 246,10 | 247,40 | 246,10 | 247,40 | 244,12 | - |
15 feb 2024 | 242,60 | 242,60 | 242,60 | 242,60 | 239,39 | - |
14 feb 2024 | 237,00 | 240,60 | 237,00 | 240,60 | 237,41 | 14 |
13 feb 2024 | 237,70 | 237,70 | 237,70 | 237,70 | 234,55 | - |
12 feb 2024 | 232,70 | 232,70 | 232,40 | 232,40 | 229,32 | 25 |
09 feb 2024 | 231,20 | 232,00 | 231,20 | 232,00 | 228,93 | 17 |
08 feb 2024 | 229,60 | 232,40 | 229,60 | 231,50 | 228,43 | 10 |
07 feb 2024 | 233,10 | 233,20 | 230,60 | 232,40 | 229,32 | 5 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |