Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 314,00 | 314,64 | 308,22 | 314,40 | 314,40 | 1.874.300 |
26 mar 2024 | 311,66 | 316,30 | 311,46 | 312,08 | 312,08 | 2.247.200 |
25 mar 2024 | 315,00 | 315,78 | 311,50 | 311,88 | 311,88 | 1.703.600 |
22 mar 2024 | 314,93 | 317,02 | 314,36 | 316,58 | 316,58 | 2.046.300 |
21 mar 2024 | 311,71 | 315,79 | 310,20 | 315,52 | 315,52 | 2.167.400 |
20 mar 2024 | 304,56 | 310,43 | 303,36 | 309,81 | 309,81 | 1.946.500 |
19 mar 2024 | 298,24 | 303,17 | 297,27 | 302,96 | 302,96 | 1.462.100 |
18 mar 2024 | 300,81 | 303,25 | 298,58 | 298,75 | 298,75 | 1.557.200 |
15 mar 2024 | 298,03 | 302,68 | 297,76 | 297,90 | 297,90 | 3.024.600 |
14 mar 2024 | 302,67 | 302,98 | 297,46 | 300,29 | 300,29 | 2.236.400 |
13 mar 2024 | 296,46 | 300,69 | 295,68 | 300,24 | 300,24 | 1.891.100 |
12 mar 2024 | 293,42 | 298,31 | 291,94 | 297,74 | 297,74 | 2.063.200 |
11 mar 2024 | 295,50 | 295,79 | 289,60 | 292,70 | 292,70 | 1.656.600 |
08 mar 2024 | 299,76 | 303,40 | 295,56 | 297,49 | 297,49 | 1.893.900 |
08 mar 2024 | 0.94 Dividendo | |||||
07 mar 2024 | 298,73 | 301,53 | 296,90 | 301,13 | 300,19 | 1.869.100 |
06 mar 2024 | 295,32 | 298,39 | 294,88 | 296,74 | 295,81 | 1.723.900 |
05 mar 2024 | 294,35 | 295,07 | 289,37 | 291,93 | 291,02 | 2.263.300 |
04 mar 2024 | 295,89 | 298,13 | 294,53 | 296,58 | 295,65 | 1.943.500 |
01 mar 2024 | 289,36 | 294,44 | 288,81 | 293,70 | 292,78 | 2.314.600 |
29 feb 2024 | 287,00 | 289,86 | 285,93 | 289,00 | 288,10 | 2.534.300 |
28 feb 2024 | 283,57 | 287,64 | 282,67 | 286,96 | 286,06 | 1.278.900 |
27 feb 2024 | 284,52 | 285,40 | 282,24 | 283,57 | 282,68 | 1.678.200 |
26 feb 2024 | 286,00 | 287,55 | 284,18 | 284,30 | 283,41 | 1.960.300 |
23 feb 2024 | 285,45 | 288,46 | 283,00 | 284,93 | 284,04 | 1.230.700 |
22 feb 2024 | 282,80 | 286,37 | 282,16 | 284,58 | 283,69 | 2.496.300 |
21 feb 2024 | 275,30 | 278,04 | 274,15 | 277,16 | 276,29 | 1.315.200 |
20 feb 2024 | 276,23 | 277,86 | 274,21 | 276,09 | 275,23 | 1.263.600 |
16 feb 2024 | 276,07 | 278,94 | 273,80 | 277,52 | 276,65 | 1.650.900 |
15 feb 2024 | 275,62 | 277,04 | 272,78 | 275,79 | 274,93 | 1.398.000 |
14 feb 2024 | 274,27 | 277,15 | 272,61 | 275,62 | 274,76 | 1.430.900 |
13 feb 2024 | 268,41 | 273,06 | 266,00 | 272,38 | 271,53 | 2.512.400 |
12 feb 2024 | 276,93 | 277,51 | 272,51 | 274,05 | 273,19 | 1.331.700 |
09 feb 2024 | 273,54 | 278,58 | 273,00 | 277,96 | 277,09 | 1.557.600 |
08 feb 2024 | 273,00 | 274,70 | 272,39 | 273,21 | 272,36 | 1.581.000 |
07 feb 2024 | 272,88 | 274,01 | 271,15 | 272,85 | 272,00 | 1.377.600 |
06 feb 2024 | 270,30 | 272,32 | 267,96 | 271,12 | 270,27 | 1.919.200 |
05 feb 2024 | 269,36 | 270,70 | 266,56 | 269,42 | 268,58 | 1.990.000 |
02 feb 2024 | 266,13 | 271,78 | 265,26 | 270,10 | 269,26 | 3.172.800 |
01 feb 2024 | 255,63 | 264,75 | 255,46 | 264,57 | 263,74 | 3.663.800 |
31 ene 2024 | 248,76 | 250,64 | 245,66 | 246,08 | 245,31 | 2.300.900 |
30 ene 2024 | 248,81 | 251,14 | 248,06 | 250,27 | 249,49 | 1.828.000 |
29 ene 2024 | 244,41 | 248,81 | 244,35 | 248,72 | 247,94 | 1.464.800 |
26 ene 2024 | 246,00 | 247,55 | 245,01 | 245,89 | 245,12 | 1.138.600 |
25 ene 2024 | 243,73 | 246,29 | 241,87 | 245,82 | 245,05 | 1.678.400 |
24 ene 2024 | 244,93 | 244,99 | 241,45 | 241,57 | 240,82 | 1.541.900 |
23 ene 2024 | 244,00 | 244,00 | 239,17 | 243,25 | 242,49 | 1.959.300 |
22 ene 2024 | 245,76 | 246,95 | 243,66 | 243,90 | 243,14 | 1.727.400 |
19 ene 2024 | 241,77 | 244,62 | 240,05 | 244,60 | 243,84 | 1.500.400 |
18 ene 2024 | 237,30 | 240,68 | 236,20 | 240,12 | 239,37 | 1.295.300 |
17 ene 2024 | 236,90 | 238,98 | 236,04 | 237,26 | 236,52 | 2.041.800 |
16 ene 2024 | 241,18 | 243,25 | 239,20 | 241,74 | 240,99 | 1.538.300 |
12 ene 2024 | 244,27 | 244,27 | 240,77 | 242,11 | 241,35 | 1.011.700 |
11 ene 2024 | 241,40 | 243,65 | 239,22 | 243,42 | 242,66 | 1.366.600 |
10 ene 2024 | 241,00 | 242,41 | 239,81 | 240,89 | 240,14 | 1.233.000 |
09 ene 2024 | 237,45 | 239,76 | 235,67 | 239,48 | 238,73 | 974.300 |
08 ene 2024 | 236,13 | 239,17 | 234,20 | 238,98 | 238,23 | 1.278.600 |
05 ene 2024 | 234,58 | 235,56 | 233,73 | 234,86 | 234,13 | 985.800 |
04 ene 2024 | 233,76 | 236,95 | 233,76 | 234,48 | 233,75 | 1.303.600 |
03 ene 2024 | 237,40 | 237,44 | 231,84 | 233,10 | 232,37 | 1.843.200 |
02 ene 2024 | 238,89 | 240,27 | 236,85 | 238,90 | 238,15 | 1.309.000 |
29 dic 2023 | 241,29 | 241,97 | 239,91 | 240,82 | 240,07 | 949.000 |
28 dic 2023 | 239,50 | 241,84 | 238,39 | 240,75 | 240,00 | 773.300 |
27 dic 2023 | 240,03 | 241,36 | 239,82 | 240,82 | 240,07 | 938.400 |
26 dic 2023 | 238,73 | 240,72 | 238,73 | 240,21 | 239,46 | 683.900 |
22 dic 2023 | 237,90 | 239,26 | 237,30 | 238,64 | 237,90 | 743.100 |
21 dic 2023 | 235,72 | 237,45 | 234,18 | 237,29 | 236,55 | 1.054.500 |
20 dic 2023 | 237,98 | 238,59 | 233,74 | 233,95 | 233,22 | 1.435.100 |
19 dic 2023 | 237,69 | 239,06 | 236,65 | 238,15 | 237,41 | 1.012.900 |
18 dic 2023 | 237,71 | 238,70 | 236,37 | 237,13 | 236,39 | 1.523.900 |
15 dic 2023 | 234,25 | 238,48 | 233,91 | 237,41 | 236,67 | 4.369.800 |
14 dic 2023 | 238,84 | 239,89 | 235,87 | 237,70 | 236,96 | 2.209.000 |
13 dic 2023 | 237,46 | 238,08 | 234,36 | 236,79 | 236,05 | 1.210.300 |
12 dic 2023 | 235,03 | 237,62 | 234,81 | 237,05 | 236,31 | 1.258.900 |
11 dic 2023 | 233,73 | 236,68 | 232,70 | 234,68 | 233,95 | 1.575.200 |
08 dic 2023 | 228,18 | 233,45 | 227,93 | 232,31 | 231,58 | 1.909.600 |
07 dic 2023 | 227,74 | 229,34 | 226,80 | 227,93 | 227,22 | 1.397.900 |
06 dic 2023 | 228,04 | 232,59 | 226,63 | 226,92 | 226,21 | 1.305.400 |
05 dic 2023 | 227,42 | 227,88 | 224,61 | 225,60 | 224,90 | 1.392.600 |
04 dic 2023 | 228,62 | 229,32 | 226,19 | 228,20 | 227,49 | 1.592.400 |
01 dic 2023 | 227,83 | 232,01 | 227,60 | 230,46 | 229,74 | 1.605.600 |
30 nov 2023 | 226,94 | 228,47 | 225,92 | 227,69 | 226,98 | 2.210.100 |
29 nov 2023 | 227,46 | 228,58 | 225,33 | 225,80 | 225,10 | 1.432.200 |
28 nov 2023 | 228,56 | 229,33 | 224,52 | 224,59 | 223,89 | 1.886.200 |
27 nov 2023 | 228,28 | 229,89 | 227,70 | 228,78 | 228,07 | 975.200 |
24 nov 2023 | 229,74 | 230,35 | 228,14 | 228,72 | 228,01 | 526.200 |
22 nov 2023 | 227,88 | 231,43 | 227,63 | 228,91 | 228,20 | 1.470.600 |
21 nov 2023 | 226,63 | 227,71 | 225,58 | 227,01 | 226,30 | 1.568.500 |
20 nov 2023 | 226,93 | 227,56 | 225,26 | 226,92 | 226,21 | 2.142.300 |
17 nov 2023 | 226,72 | 228,44 | 226,38 | 227,80 | 227,09 | 2.036.200 |
16 nov 2023 | 226,50 | 228,26 | 225,89 | 226,80 | 226,09 | 1.633.000 |
15 nov 2023 | 228,00 | 228,98 | 225,23 | 225,65 | 224,95 | 2.678.000 |
14 nov 2023 | 225,11 | 229,01 | 223,87 | 228,10 | 227,39 | 1.801.200 |
13 nov 2023 | 221,57 | 223,03 | 220,24 | 222,57 | 221,88 | 1.421.800 |
10 nov 2023 | 220,09 | 222,26 | 217,91 | 221,82 | 221,13 | 1.632.300 |
09 nov 2023 | 219,50 | 223,27 | 217,61 | 218,38 | 217,70 | 2.428.900 |
08 nov 2023 | 216,85 | 218,49 | 215,64 | 217,60 | 216,92 | 1.508.800 |
07 nov 2023 | 214,81 | 218,22 | 214,03 | 215,84 | 215,17 | 1.503.600 |
06 nov 2023 | 214,52 | 216,60 | 211,99 | 216,43 | 215,75 | 1.584.200 |
03 nov 2023 | 218,71 | 219,54 | 214,72 | 214,79 | 214,12 | 1.852.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |