Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 225,00 | 229,60 | 220,80 | 221,00 | 221,00 | 113.817 |
08 may 2024 | 224,40 | 224,40 | 217,00 | 223,80 | 223,80 | 243.349 |
07 may 2024 | 224,60 | 230,00 | 222,40 | 230,00 | 230,00 | 205.169 |
06 may 2024 | 220,80 | 223,40 | 220,00 | 222,40 | 222,40 | 98.946 |
03 may 2024 | 219,00 | 221,80 | 217,80 | 220,60 | 220,60 | 136.650 |
02 may 2024 | 214,00 | 220,00 | 214,00 | 219,00 | 219,00 | 169.704 |
01 may 2024 | 214,60 | 214,80 | 212,20 | 212,80 | 212,80 | 50.577 |
30 abr 2024 | 215,00 | 215,80 | 213,40 | 214,20 | 214,20 | 76.442 |
29 abr 2024 | 214,20 | 215,40 | 212,20 | 215,00 | 215,00 | 56.579 |
26 abr 2024 | 208,00 | 215,40 | 206,80 | 213,80 | 213,80 | 196.473 |
25 abr 2024 | 209,20 | 210,60 | 204,40 | 204,80 | 204,80 | 73.373 |
24 abr 2024 | 209,60 | 210,80 | 208,60 | 209,20 | 209,20 | 49.745 |
23 abr 2024 | 210,20 | 210,80 | 208,00 | 209,80 | 209,80 | 55.765 |
22 abr 2024 | 207,00 | 210,80 | 207,00 | 210,20 | 210,20 | 71.282 |
19 abr 2024 | 205,20 | 206,60 | 203,20 | 206,20 | 206,20 | 101.017 |
18 abr 2024 | 206,60 | 207,40 | 204,80 | 206,20 | 206,20 | 43.483 |
17 abr 2024 | 204,60 | 209,20 | 204,60 | 207,00 | 207,00 | 80.326 |
16 abr 2024 | 207,20 | 207,20 | 203,60 | 204,40 | 204,40 | 86.288 |
15 abr 2024 | 206,00 | 211,00 | 206,00 | 207,20 | 207,20 | 88.247 |
12 abr 2024 | 210,00 | 210,80 | 206,20 | 206,20 | 206,20 | 89.849 |
11 abr 2024 | 207,40 | 210,40 | 207,40 | 208,40 | 208,40 | 78.702 |
10 abr 2024 | 210,00 | 211,00 | 205,60 | 206,80 | 206,80 | 74.632 |
09 abr 2024 | 204,00 | 209,40 | 202,40 | 207,60 | 207,60 | 123.635 |
08 abr 2024 | 202,80 | 204,60 | 202,20 | 203,80 | 203,80 | 62.783 |
05 abr 2024 | 205,00 | 205,40 | 201,00 | 202,80 | 202,80 | 93.726 |
04 abr 2024 | 203,40 | 207,40 | 202,60 | 207,00 | 207,00 | 136.994 |
03 abr 2024 | 202,40 | 204,40 | 201,60 | 203,40 | 203,40 | 83.196 |
02 abr 2024 | 201,00 | 204,00 | 201,00 | 202,40 | 202,40 | 72.522 |
27 mar 2024 | 200,20 | 201,00 | 198,70 | 200,40 | 200,40 | 67.484 |
26 mar 2024 | 200,80 | 201,80 | 198,10 | 200,40 | 200,40 | 79.541 |
25 mar 2024 | 201,60 | 202,80 | 200,40 | 201,20 | 201,20 | 36.511 |
22 mar 2024 | 200,80 | 204,00 | 200,20 | 201,00 | 201,00 | 128.323 |
21 mar 2024 | 199,40 | 201,60 | 196,70 | 200,80 | 200,80 | 108.611 |
20 mar 2024 | 193,50 | 196,50 | 192,50 | 196,40 | 196,40 | 109.680 |
19 mar 2024 | 193,20 | 195,10 | 192,20 | 193,70 | 193,70 | 145.997 |
18 mar 2024 | 198,20 | 198,30 | 193,60 | 193,60 | 193,60 | 201.290 |
18 mar 2024 | 3 Dividendo | |||||
15 mar 2024 | 198,00 | 199,90 | 196,80 | 199,10 | 196,10 | 220.795 |
14 mar 2024 | 201,20 | 201,20 | 197,80 | 198,00 | 195,02 | 164.232 |
13 mar 2024 | 203,00 | 204,20 | 200,60 | 201,20 | 198,17 | 80.438 |
12 mar 2024 | 200,60 | 203,60 | 200,40 | 202,40 | 199,35 | 91.892 |
11 mar 2024 | 200,80 | 201,80 | 199,90 | 200,20 | 197,18 | 95.231 |
08 mar 2024 | 201,20 | 203,00 | 200,20 | 202,80 | 199,74 | 102.039 |
07 mar 2024 | 203,20 | 203,40 | 200,40 | 202,00 | 198,96 | 78.658 |
06 mar 2024 | 201,20 | 204,00 | 200,00 | 203,20 | 200,14 | 67.768 |
05 mar 2024 | 205,00 | 206,40 | 201,20 | 201,20 | 198,17 | 84.922 |
04 mar 2024 | 207,20 | 209,20 | 204,80 | 206,40 | 203,29 | 98.580 |
01 mar 2024 | 208,20 | 209,40 | 205,80 | 207,20 | 204,08 | 89.136 |
29 feb 2024 | 205,40 | 209,80 | 205,40 | 208,20 | 205,06 | 115.159 |
28 feb 2024 | 206,80 | 207,00 | 203,60 | 206,00 | 202,90 | 76.123 |
27 feb 2024 | 206,20 | 207,20 | 204,80 | 206,80 | 203,68 | 98.512 |
26 feb 2024 | 208,20 | 208,40 | 206,20 | 206,80 | 203,68 | 96.713 |
23 feb 2024 | 210,20 | 211,00 | 208,00 | 209,00 | 205,85 | 121.929 |
22 feb 2024 | 212,80 | 214,60 | 210,40 | 210,80 | 207,62 | 85.891 |
21 feb 2024 | 213,00 | 213,60 | 211,40 | 213,00 | 209,79 | 71.678 |
20 feb 2024 | 217,40 | 217,40 | 213,00 | 213,80 | 210,58 | 100.101 |
19 feb 2024 | 215,00 | 217,80 | 212,60 | 217,60 | 214,32 | 98.094 |
16 feb 2024 | 217,60 | 218,20 | 214,20 | 214,20 | 210,97 | 135.491 |
15 feb 2024 | 212,00 | 218,00 | 211,00 | 217,60 | 214,32 | 142.377 |
14 feb 2024 | 215,00 | 216,00 | 212,00 | 212,00 | 208,81 | 85.853 |
13 feb 2024 | 210,00 | 217,20 | 209,80 | 215,00 | 211,76 | 176.409 |
12 feb 2024 | 221,00 | 222,60 | 210,00 | 210,00 | 206,84 | 357.404 |
09 feb 2024 | 227,80 | 233,60 | 220,60 | 220,60 | 217,28 | 234.694 |
08 feb 2024 | 230,00 | 230,00 | 225,00 | 226,80 | 223,38 | 104.912 |
07 feb 2024 | 232,60 | 232,60 | 225,60 | 229,40 | 225,94 | 69.639 |
06 feb 2024 | 229,60 | 232,40 | 229,20 | 232,20 | 228,70 | 51.322 |
05 feb 2024 | 230,60 | 232,60 | 229,20 | 229,20 | 225,75 | 39.148 |
02 feb 2024 | 235,00 | 235,20 | 229,80 | 230,00 | 226,53 | 84.062 |
01 feb 2024 | 234,00 | 237,00 | 232,40 | 234,40 | 230,87 | 53.992 |
31 ene 2024 | 232,00 | 235,60 | 230,80 | 234,40 | 230,87 | 59.356 |
30 ene 2024 | 227,40 | 232,60 | 227,40 | 231,80 | 228,31 | 62.884 |
29 ene 2024 | 230,80 | 230,80 | 225,40 | 226,20 | 222,79 | 50.108 |
26 ene 2024 | 227,60 | 229,00 | 227,00 | 228,20 | 224,76 | 68.326 |
25 ene 2024 | 227,80 | 229,80 | 227,40 | 227,60 | 224,17 | 36.399 |
24 ene 2024 | 228,60 | 230,00 | 227,00 | 227,80 | 224,37 | 60.987 |
23 ene 2024 | 232,80 | 234,00 | 227,40 | 227,40 | 223,97 | 81.427 |
22 ene 2024 | 229,60 | 235,60 | 229,60 | 232,60 | 229,10 | 73.438 |
19 ene 2024 | 234,00 | 235,00 | 228,80 | 228,80 | 225,35 | 74.164 |
18 ene 2024 | 232,80 | 233,40 | 230,00 | 233,00 | 229,49 | 102.309 |
17 ene 2024 | 231,60 | 232,60 | 229,00 | 232,60 | 229,10 | 83.447 |
16 ene 2024 | 226,20 | 232,00 | 225,00 | 231,20 | 227,72 | 91.652 |
15 ene 2024 | 229,40 | 229,40 | 226,60 | 227,20 | 223,78 | 22.400 |
12 ene 2024 | 230,80 | 233,60 | 230,40 | 230,80 | 227,32 | 101.739 |
11 ene 2024 | 227,80 | 230,00 | 227,60 | 228,00 | 224,56 | 46.570 |
10 ene 2024 | 229,80 | 229,80 | 226,40 | 227,40 | 223,97 | 51.171 |
09 ene 2024 | 228,00 | 230,00 | 225,40 | 229,00 | 225,55 | 44.009 |
08 ene 2024 | 230,80 | 231,20 | 224,80 | 227,20 | 223,78 | 75.041 |
05 ene 2024 | 231,80 | 231,80 | 227,00 | 230,20 | 226,73 | 56.164 |
04 ene 2024 | 224,00 | 232,00 | 224,00 | 231,80 | 228,31 | 77.500 |
03 ene 2024 | 225,20 | 226,00 | 220,40 | 223,20 | 219,84 | 55.522 |
02 ene 2024 | 223,60 | 226,80 | 222,20 | 225,00 | 221,61 | 67.831 |
29 dic 2023 | 221,00 | 225,20 | 220,80 | 223,00 | 219,64 | 66.110 |
28 dic 2023 | 222,40 | 222,40 | 218,40 | 220,40 | 217,08 | 73.604 |
27 dic 2023 | 223,80 | 223,80 | 219,40 | 220,80 | 217,47 | 63.612 |
22 dic 2023 | 219,80 | 224,00 | 219,80 | 223,80 | 220,43 | 55.790 |
21 dic 2023 | 220,40 | 221,20 | 219,20 | 220,80 | 217,47 | 65.985 |
20 dic 2023 | 222,40 | 222,60 | 218,20 | 221,00 | 217,67 | 60.179 |
19 dic 2023 | 223,00 | 223,80 | 221,20 | 222,20 | 218,85 | 63.256 |
18 dic 2023 | 223,20 | 226,40 | 221,60 | 222,60 | 219,25 | 85.821 |
15 dic 2023 | 222,40 | 226,00 | 221,80 | 224,80 | 221,41 | 151.527 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |