Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 318,00 | 327,20 | 318,00 | 326,30 | 326,30 | 138.851 |
04 jun 2024 | 318,60 | 321,50 | 315,30 | 316,80 | 316,80 | 500.331 |
03 jun 2024 | 325,50 | 326,60 | 315,70 | 318,60 | 318,60 | 389.500 |
31 may 2024 | 320,50 | 320,80 | 314,20 | 318,00 | 318,00 | 2.038.475 |
30 may 2024 | 321,90 | 323,20 | 315,90 | 320,70 | 320,70 | 578.948 |
29 may 2024 | 334,10 | 334,20 | 322,30 | 323,30 | 323,30 | 786.939 |
28 may 2024 | 341,30 | 345,20 | 336,70 | 337,10 | 337,10 | 498.912 |
28 may 2024 | 1.8 Dividendo | |||||
27 may 2024 | 341,20 | 342,00 | 336,70 | 341,60 | 339,80 | 187.990 |
24 may 2024 | 337,00 | 342,00 | 333,70 | 341,20 | 339,40 | 577.821 |
23 may 2024 | 340,00 | 343,90 | 338,60 | 339,80 | 338,01 | 585.467 |
22 may 2024 | 344,00 | 345,10 | 336,30 | 339,90 | 338,11 | 683.897 |
21 may 2024 | 343,00 | 345,50 | 341,90 | 343,80 | 341,99 | 548.558 |
20 may 2024 | 341,20 | 347,30 | 341,20 | 344,00 | 342,19 | 461.991 |
17 may 2024 | 343,10 | 343,70 | 338,40 | 341,20 | 339,40 | 596.214 |
16 may 2024 | 348,50 | 351,80 | 344,20 | 345,20 | 343,38 | 599.689 |
15 may 2024 | 337,00 | 347,00 | 334,20 | 347,00 | 345,17 | 877.787 |
14 may 2024 | 332,00 | 337,20 | 330,80 | 335,30 | 333,53 | 1.494.011 |
13 may 2024 | 325,90 | 328,10 | 322,50 | 327,70 | 325,97 | 513.569 |
10 may 2024 | 315,70 | 331,20 | 315,70 | 325,60 | 323,88 | 1.275.962 |
08 may 2024 | 309,20 | 315,30 | 309,20 | 312,00 | 310,36 | 495.817 |
07 may 2024 | 310,00 | 316,00 | 309,00 | 316,00 | 314,33 | 928.516 |
06 may 2024 | 304,00 | 308,90 | 301,70 | 307,50 | 305,88 | 380.549 |
03 may 2024 | 300,00 | 309,70 | 297,30 | 302,70 | 301,10 | 814.215 |
02 may 2024 | 299,60 | 300,00 | 290,10 | 298,90 | 297,32 | 1.180.185 |
30 abr 2024 | 299,60 | 303,00 | 298,70 | 302,30 | 300,71 | 380.634 |
29 abr 2024 | 297,40 | 301,70 | 296,30 | 299,60 | 298,02 | 575.144 |
26 abr 2024 | 295,90 | 301,50 | 294,40 | 295,40 | 293,84 | 814.446 |
25 abr 2024 | 290,00 | 292,60 | 284,80 | 290,10 | 288,57 | 787.703 |
24 abr 2024 | 300,40 | 304,00 | 290,00 | 291,80 | 290,26 | 923.111 |
23 abr 2024 | 290,10 | 299,30 | 290,10 | 298,70 | 297,13 | 1.202.926 |
22 abr 2024 | 288,10 | 294,20 | 282,70 | 288,00 | 286,48 | 957.529 |
19 abr 2024 | 285,50 | 290,70 | 280,60 | 288,10 | 286,58 | 1.184.478 |
18 abr 2024 | 295,50 | 297,50 | 285,30 | 289,60 | 288,07 | 2.332.646 |
17 abr 2024 | 307,50 | 313,70 | 305,80 | 307,70 | 306,08 | 718.404 |
16 abr 2024 | 314,00 | 317,00 | 305,50 | 307,50 | 305,88 | 1.508.860 |
15 abr 2024 | 324,60 | 330,10 | 322,40 | 323,20 | 321,50 | 540.964 |
12 abr 2024 | 330,10 | 334,10 | 320,70 | 322,90 | 321,20 | 486.382 |
11 abr 2024 | 325,00 | 328,40 | 319,70 | 324,70 | 322,99 | 1.211.226 |
10 abr 2024 | 335,40 | 338,80 | 318,40 | 326,70 | 324,98 | 802.523 |
09 abr 2024 | 334,70 | 339,00 | 330,50 | 331,30 | 329,55 | 814.716 |
08 abr 2024 | 333,60 | 338,30 | 330,50 | 335,10 | 333,33 | 455.157 |
05 abr 2024 | 330,50 | 334,00 | 326,70 | 333,50 | 331,74 | 540.240 |
04 abr 2024 | 335,50 | 339,10 | 333,60 | 336,80 | 335,03 | 477.835 |
03 abr 2024 | 334,00 | 336,40 | 328,40 | 335,50 | 333,73 | 903.993 |
02 abr 2024 | 338,60 | 344,00 | 331,60 | 334,00 | 332,24 | 914.134 |
28 mar 2024 | 344,20 | 344,70 | 337,40 | 338,60 | 336,82 | 456.427 |
27 mar 2024 | 345,80 | 347,80 | 341,20 | 342,80 | 340,99 | 779.298 |
26 mar 2024 | 349,40 | 351,90 | 344,60 | 345,80 | 343,98 | 781.218 |
25 mar 2024 | 349,50 | 353,80 | 347,90 | 349,50 | 347,66 | 519.656 |
22 mar 2024 | 348,10 | 350,00 | 345,70 | 349,50 | 347,66 | 432.686 |
21 mar 2024 | 342,00 | 349,50 | 342,00 | 349,50 | 347,66 | 988.134 |
20 mar 2024 | 337,70 | 343,10 | 333,30 | 337,10 | 335,32 | 546.360 |
19 mar 2024 | 332,00 | 337,70 | 326,20 | 337,70 | 335,92 | 975.305 |
18 mar 2024 | 341,40 | 342,00 | 332,40 | 334,00 | 332,24 | 564.417 |
15 mar 2024 | 335,10 | 345,70 | 335,00 | 341,40 | 339,60 | 10.639.632 |
14 mar 2024 | 337,40 | 338,20 | 330,80 | 333,60 | 331,84 | 769.196 |
13 mar 2024 | 335,20 | 341,40 | 335,20 | 337,20 | 335,42 | 1.057.302 |
12 mar 2024 | 329,60 | 339,40 | 328,90 | 335,00 | 333,23 | 940.061 |
11 mar 2024 | 329,90 | 334,50 | 325,20 | 329,20 | 327,47 | 590.237 |
08 mar 2024 | 327,60 | 333,60 | 326,20 | 332,10 | 330,35 | 791.651 |
07 mar 2024 | 321,00 | 325,10 | 316,90 | 324,00 | 322,29 | 697.004 |
06 mar 2024 | 301,10 | 332,40 | 298,30 | 325,10 | 323,39 | 2.164.309 |
05 mar 2024 | 307,00 | 307,30 | 299,80 | 300,30 | 298,72 | 621.880 |
04 mar 2024 | 307,90 | 310,10 | 305,10 | 306,60 | 304,98 | 562.661 |
01 mar 2024 | 305,00 | 309,00 | 303,20 | 307,40 | 305,78 | 554.931 |
29 feb 2024 | 301,40 | 306,60 | 300,80 | 303,00 | 301,40 | 2.525.839 |
28 feb 2024 | 300,00 | 301,00 | 296,70 | 299,70 | 298,12 | 696.660 |
27 feb 2024 | 307,20 | 307,50 | 297,90 | 301,20 | 299,61 | 820.230 |
26 feb 2024 | 293,00 | 307,10 | 291,10 | 304,80 | 303,19 | 1.521.759 |
23 feb 2024 | 286,60 | 295,40 | 286,40 | 293,40 | 291,85 | 633.129 |
22 feb 2024 | 284,40 | 286,40 | 281,80 | 286,10 | 284,59 | 621.634 |
21 feb 2024 | 280,80 | 281,60 | 277,60 | 279,00 | 277,53 | 368.967 |
20 feb 2024 | 279,60 | 283,10 | 277,70 | 279,80 | 278,33 | 447.939 |
19 feb 2024 | 276,30 | 280,30 | 275,30 | 280,30 | 278,82 | 269.026 |
16 feb 2024 | 278,80 | 281,90 | 277,30 | 279,10 | 277,63 | 635.561 |
15 feb 2024 | 277,60 | 278,50 | 274,40 | 277,30 | 275,84 | 531.927 |
14 feb 2024 | 273,50 | 276,30 | 270,80 | 274,10 | 272,66 | 510.780 |
13 feb 2024 | 281,90 | 282,20 | 270,30 | 274,00 | 272,56 | 723.721 |
12 feb 2024 | 278,50 | 283,40 | 278,40 | 283,10 | 281,61 | 354.728 |
09 feb 2024 | 278,00 | 280,40 | 276,70 | 278,40 | 276,93 | 477.049 |
08 feb 2024 | 273,50 | 278,60 | 273,50 | 277,70 | 276,24 | 500.930 |
07 feb 2024 | 272,00 | 273,20 | 268,50 | 271,90 | 270,47 | 640.181 |
06 feb 2024 | 271,40 | 272,90 | 266,60 | 272,00 | 270,57 | 574.535 |
05 feb 2024 | 272,70 | 274,30 | 267,70 | 268,60 | 267,18 | 685.095 |
02 feb 2024 | 280,40 | 282,10 | 270,80 | 272,80 | 271,36 | 997.471 |
01 feb 2024 | 280,00 | 283,70 | 278,40 | 278,70 | 277,23 | 775.673 |
31 ene 2024 | 279,00 | 282,90 | 277,70 | 282,00 | 280,51 | 942.800 |
30 ene 2024 | 280,00 | 282,30 | 276,50 | 279,80 | 278,33 | 617.345 |
29 ene 2024 | 279,80 | 280,10 | 273,80 | 279,00 | 277,53 | 485.149 |
26 ene 2024 | 275,80 | 281,20 | 272,60 | 279,90 | 278,43 | 946.080 |
25 ene 2024 | 274,30 | 277,90 | 268,40 | 277,00 | 275,54 | 6.940.435 |
24 ene 2024 | 270,50 | 275,40 | 268,60 | 274,20 | 272,76 | 960.566 |
23 ene 2024 | 260,70 | 267,20 | 256,80 | 266,80 | 265,39 | 1.132.802 |
22 ene 2024 | 266,70 | 267,00 | 257,80 | 261,00 | 259,62 | 1.423.431 |
19 ene 2024 | 259,40 | 270,10 | 255,60 | 267,30 | 265,89 | 1.309.421 |
18 ene 2024 | 252,00 | 267,60 | 249,20 | 259,20 | 257,83 | 1.520.011 |
17 ene 2024 | 256,80 | 260,10 | 254,10 | 260,10 | 258,73 | 751.022 |
16 ene 2024 | 260,20 | 264,80 | 259,00 | 263,00 | 261,61 | 534.468 |
15 ene 2024 | 265,40 | 266,00 | 261,90 | 262,90 | 261,51 | 411.958 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |