Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 259,80 | 263,00 | 250,60 | 251,40 | 251,40 | 835.461 |
10 may 2024 | 256,80 | 258,80 | 253,80 | 257,60 | 257,60 | 3.663.956 |
09 may 2024 | 260,00 | 263,00 | 255,60 | 255,60 | 255,60 | 2.145.680 |
08 may 2024 | 262,00 | 265,40 | 257,60 | 261,60 | 261,60 | 3.874.308 |
07 may 2024 | 266,80 | 269,00 | 261,00 | 261,80 | 261,80 | 1.937.870 |
03 may 2024 | 265,00 | 268,40 | 263,00 | 265,20 | 265,20 | 2.346.134 |
02 may 2024 | 259,80 | 264,40 | 257,20 | 263,00 | 263,00 | 2.350.044 |
01 may 2024 | 253,20 | 260,20 | 253,20 | 258,80 | 258,80 | 1.731.937 |
30 abr 2024 | 260,60 | 260,20 | 249,60 | 257,60 | 257,60 | 2.842.764 |
29 abr 2024 | 251,00 | 255,80 | 247,00 | 255,00 | 255,00 | 2.628.005 |
26 abr 2024 | 246,00 | 250,60 | 244,70 | 247,00 | 247,00 | 2.686.871 |
25 abr 2024 | 244,60 | 249,20 | 242,00 | 244,00 | 244,00 | 2.614.239 |
24 abr 2024 | 248,40 | 249,60 | 242,40 | 244,80 | 244,80 | 3.987.257 |
23 abr 2024 | 247,80 | 250,60 | 246,00 | 247,60 | 247,60 | 6.099.020 |
22 abr 2024 | 248,80 | 252,80 | 244,40 | 246,20 | 246,20 | 8.579.550 |
19 abr 2024 | 245,00 | 257,77 | 244,70 | 251,00 | 251,00 | 5.246.998 |
18 abr 2024 | 267,40 | 269,20 | 264,60 | 268,60 | 268,60 | 4.036.298 |
17 abr 2024 | 264,80 | 269,00 | 263,80 | 265,40 | 265,40 | 3.133.508 |
16 abr 2024 | 267,00 | 269,20 | 262,60 | 264,60 | 264,60 | 13.047.099 |
15 abr 2024 | 267,00 | 271,60 | 265,80 | 269,00 | 269,00 | 11.064.707 |
12 abr 2024 | 267,40 | 270,40 | 265,60 | 267,20 | 267,20 | 2.700.186 |
11 abr 2024 | 269,80 | 274,40 | 263,40 | 264,80 | 264,80 | 4.188.528 |
11 abr 2024 | 8.54 Dividendo | |||||
10 abr 2024 | 275,20 | 278,80 | 273,00 | 275,40 | 266,86 | 2.546.155 |
09 abr 2024 | 276,80 | 277,60 | 272,80 | 273,60 | 265,12 | 3.318.247 |
08 abr 2024 | 273,00 | 278,60 | 272,40 | 277,80 | 269,19 | 2.606.353 |
05 abr 2024 | 273,20 | 275,20 | 271,40 | 273,40 | 264,92 | 1.878.791 |
04 abr 2024 | 274,20 | 279,23 | 273,80 | 276,40 | 267,83 | 2.265.962 |
03 abr 2024 | 266,00 | 274,40 | 265,20 | 274,00 | 265,50 | 2.892.571 |
02 abr 2024 | 266,40 | 272,80 | 264,60 | 266,00 | 257,75 | 2.968.614 |
28 mar 2024 | 265,40 | 268,40 | 264,40 | 267,40 | 259,11 | 2.439.667 |
27 mar 2024 | 269,00 | 270,00 | 263,20 | 264,10 | 255,91 | 2.807.279 |
26 mar 2024 | 262,50 | 264,10 | 260,30 | 263,90 | 255,72 | 2.935.517 |
25 mar 2024 | 260,00 | 262,90 | 258,50 | 261,30 | 253,20 | 2.727.544 |
22 mar 2024 | 259,60 | 262,30 | 259,00 | 259,30 | 251,26 | 1.990.630 |
21 mar 2024 | 256,80 | 260,90 | 255,50 | 260,80 | 252,71 | 3.893.146 |
20 mar 2024 | 253,00 | 254,70 | 251,00 | 253,90 | 246,03 | 2.181.822 |
19 mar 2024 | 247,90 | 253,80 | 247,80 | 253,80 | 245,93 | 2.157.774 |
18 mar 2024 | 252,80 | 253,10 | 247,30 | 249,70 | 241,96 | 2.653.312 |
15 mar 2024 | 256,90 | 257,30 | 252,20 | 254,10 | 246,22 | 8.436.905 |
14 mar 2024 | 255,30 | 258,40 | 253,60 | 255,80 | 247,87 | 3.623.656 |
13 mar 2024 | 265,80 | 273,40 | 253,00 | 255,60 | 247,67 | 6.919.811 |
12 mar 2024 | 251,80 | 252,50 | 248,60 | 249,70 | 241,96 | 2.277.217 |
11 mar 2024 | 249,20 | 251,00 | 245,30 | 249,20 | 241,47 | 1.827.040 |
08 mar 2024 | 249,60 | 251,40 | 247,60 | 250,00 | 242,25 | 1.408.348 |
07 mar 2024 | 251,50 | 252,40 | 248,40 | 249,40 | 241,67 | 24.741.126 |
06 mar 2024 | 245,20 | 250,30 | 245,20 | 248,80 | 241,08 | 2.577.768 |
05 mar 2024 | 242,30 | 246,00 | 240,10 | 244,60 | 237,02 | 2.561.601 |
04 mar 2024 | 247,00 | 251,00 | 241,20 | 241,80 | 234,30 | 1.894.834 |
01 mar 2024 | 243,90 | 248,10 | 234,80 | 245,60 | 237,98 | 3.593.416 |
29 feb 2024 | 242,00 | 262,30 | 241,23 | 243,50 | 235,95 | 6.401.022 |
28 feb 2024 | 236,80 | 241,60 | 236,80 | 241,20 | 233,72 | 3.696.575 |
27 feb 2024 | 244,90 | 248,00 | 239,30 | 240,10 | 232,65 | 3.414.543 |
26 feb 2024 | 234,20 | 247,90 | 234,20 | 244,20 | 236,63 | 3.341.870 |
23 feb 2024 | 238,90 | 241,50 | 238,20 | 239,00 | 231,59 | 1.714.059 |
22 feb 2024 | 242,60 | 242,60 | 236,55 | 240,10 | 232,65 | 5.256.736 |
21 feb 2024 | 236,30 | 238,90 | 236,20 | 237,90 | 230,52 | 1.203.759 |
20 feb 2024 | 244,00 | 244,00 | 235,34 | 236,10 | 228,78 | 2.649.189 |
19 feb 2024 | 238,00 | 238,70 | 233,30 | 238,60 | 231,20 | 1.084.517 |
16 feb 2024 | 238,40 | 238,40 | 232,85 | 234,30 | 227,03 | 1.484.958 |
15 feb 2024 | 234,30 | 234,50 | 232,00 | 232,70 | 225,48 | 1.615.884 |
14 feb 2024 | 230,00 | 236,10 | 229,10 | 232,10 | 224,90 | 1.230.513 |
13 feb 2024 | 232,10 | 233,10 | 225,89 | 228,80 | 221,71 | 5.207.714 |
12 feb 2024 | 230,60 | 236,80 | 229,30 | 232,10 | 224,90 | 5.130.619 |
09 feb 2024 | 231,10 | 232,60 | 229,00 | 229,70 | 222,58 | 1.417.033 |
08 feb 2024 | 227,30 | 234,40 | 226,00 | 230,20 | 223,06 | 1.752.925 |
07 feb 2024 | 234,20 | 236,20 | 230,00 | 231,70 | 224,52 | 917.824 |
06 feb 2024 | 230,30 | 235,60 | 230,30 | 234,40 | 227,13 | 1.682.357 |
05 feb 2024 | 237,70 | 240,60 | 232,80 | 232,80 | 225,58 | 1.205.762 |
02 feb 2024 | 237,50 | 239,50 | 235,50 | 237,80 | 230,43 | 7.485.073 |
01 feb 2024 | 235,20 | 240,10 | 234,10 | 235,10 | 227,81 | 3.365.201 |
31 ene 2024 | 232,30 | 238,60 | 230,10 | 237,10 | 229,75 | 2.293.636 |
30 ene 2024 | 230,40 | 235,30 | 230,40 | 233,50 | 226,26 | 2.890.973 |
29 ene 2024 | 232,50 | 232,80 | 227,95 | 229,40 | 222,29 | 3.959.813 |
26 ene 2024 | 225,90 | 233,40 | 225,70 | 232,70 | 225,48 | 5.074.151 |
25 ene 2024 | 225,40 | 231,30 | 225,40 | 228,80 | 221,71 | 2.265.616 |
24 ene 2024 | 232,10 | 232,10 | 225,10 | 230,60 | 223,45 | 1.448.130 |
23 ene 2024 | 232,30 | 234,60 | 224,70 | 226,70 | 219,67 | 1.713.103 |
22 ene 2024 | 225,40 | 228,10 | 224,40 | 226,20 | 219,19 | 8.218.358 |
19 ene 2024 | 232,10 | 232,10 | 224,60 | 225,40 | 218,41 | 1.715.205 |
18 ene 2024 | 218,80 | 228,40 | 218,80 | 227,00 | 219,96 | 2.097.580 |
17 ene 2024 | 216,80 | 222,30 | 216,30 | 221,90 | 215,02 | 1.868.965 |
16 ene 2024 | 229,60 | 229,60 | 221,20 | 222,80 | 215,89 | 4.326.098 |
15 ene 2024 | 222,60 | 228,60 | 222,00 | 224,50 | 217,54 | 1.486.564 |
12 ene 2024 | 224,10 | 224,60 | 221,10 | 223,10 | 216,18 | 9.119.543 |
11 ene 2024 | 226,90 | 227,00 | 218,50 | 220,00 | 213,18 | 8.553.119 |
10 ene 2024 | 223,40 | 226,30 | 221,60 | 224,20 | 217,25 | 1.640.244 |
09 ene 2024 | 222,10 | 227,40 | 222,10 | 224,00 | 217,05 | 2.620.399 |
08 ene 2024 | 221,70 | 228,50 | 220,20 | 227,70 | 220,64 | 5.789.754 |
05 ene 2024 | 230,30 | 230,30 | 222,50 | 222,90 | 215,99 | 1.162.365 |
04 ene 2024 | 224,60 | 231,80 | 224,50 | 231,50 | 224,32 | 9.176.724 |
03 ene 2024 | 234,10 | 234,10 | 228,60 | 230,60 | 223,45 | 12.262.442 |
02 ene 2024 | 234,00 | 234,00 | 227,90 | 229,30 | 222,19 | 2.094.550 |
29 dic 2023 | 226,60 | 233,70 | 226,60 | 232,60 | 225,39 | 536.642 |
28 dic 2023 | 235,00 | 235,00 | 231,80 | 231,80 | 224,61 | 1.096.371 |
27 dic 2023 | 235,10 | 236,30 | 231,90 | 234,10 | 226,84 | 1.785.605 |
22 dic 2023 | 229,80 | 234,80 | 229,80 | 234,30 | 227,03 | 810.562 |
21 dic 2023 | 230,60 | 234,60 | 226,70 | 233,60 | 226,36 | 1.552.197 |
20 dic 2023 | 231,80 | 234,00 | 230,00 | 232,30 | 225,10 | 4.020.966 |
19 dic 2023 | 231,20 | 233,20 | 225,10 | 231,00 | 223,84 | 17.507.177 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |