Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 230,70 | 236,60 | 230,20 | 235,10 | 235,10 | 649.008 |
25 abr 2024 | 232,30 | 236,60 | 227,70 | 229,20 | 229,20 | 856.762 |
24 abr 2024 | 236,90 | 237,50 | 230,80 | 232,30 | 232,30 | 675.797 |
23 abr 2024 | 235,30 | 237,10 | 227,50 | 232,10 | 232,10 | 1.416.516 |
23 abr 2024 | 4.4 Dividendo | |||||
22 abr 2024 | 213,70 | 233,00 | 211,70 | 231,40 | 227,00 | 2.546.634 |
19 abr 2024 | 207,50 | 213,10 | 206,10 | 212,80 | 208,75 | 622.579 |
18 abr 2024 | 213,60 | 213,90 | 206,90 | 209,90 | 205,91 | 922.402 |
17 abr 2024 | 215,60 | 216,10 | 213,00 | 213,60 | 209,54 | 544.367 |
16 abr 2024 | 211,90 | 216,60 | 211,10 | 216,10 | 211,99 | 906.781 |
15 abr 2024 | 210,10 | 217,30 | 209,30 | 214,30 | 210,23 | 766.498 |
12 abr 2024 | 215,40 | 218,20 | 209,60 | 209,70 | 205,71 | 546.037 |
11 abr 2024 | 212,50 | 214,30 | 209,90 | 213,10 | 209,05 | 998.758 |
10 abr 2024 | 217,40 | 219,80 | 211,60 | 212,50 | 208,46 | 767.662 |
09 abr 2024 | 217,00 | 219,10 | 215,90 | 216,50 | 212,38 | 578.708 |
08 abr 2024 | 210,80 | 218,70 | 210,80 | 218,00 | 213,85 | 930.672 |
05 abr 2024 | 210,40 | 210,70 | 208,40 | 210,40 | 206,40 | 315.049 |
04 abr 2024 | 208,60 | 212,30 | 207,60 | 212,30 | 208,26 | 546.782 |
03 abr 2024 | 208,40 | 209,60 | 206,90 | 209,30 | 205,32 | 499.675 |
02 abr 2024 | 214,60 | 216,80 | 206,80 | 208,10 | 204,14 | 916.172 |
28 mar 2024 | 216,90 | 217,90 | 213,40 | 215,40 | 211,30 | 326.714 |
27 mar 2024 | 210,50 | 218,00 | 210,50 | 216,90 | 212,78 | 656.209 |
26 mar 2024 | 212,40 | 212,50 | 207,40 | 210,40 | 206,40 | 711.310 |
25 mar 2024 | 208,20 | 215,80 | 207,30 | 212,50 | 208,46 | 1.254.339 |
22 mar 2024 | 205,90 | 211,30 | 204,60 | 208,20 | 204,24 | 879.037 |
21 mar 2024 | 208,60 | 209,80 | 203,50 | 206,70 | 202,77 | 1.005.744 |
20 mar 2024 | 210,00 | 210,50 | 205,20 | 206,40 | 202,48 | 630.964 |
19 mar 2024 | 208,00 | 210,00 | 207,30 | 210,00 | 206,01 | 668.218 |
18 mar 2024 | 213,80 | 214,90 | 206,20 | 208,70 | 204,73 | 1.598.824 |
15 mar 2024 | 213,40 | 216,90 | 212,00 | 214,10 | 210,03 | 1.127.377 |
14 mar 2024 | 213,10 | 215,80 | 211,70 | 214,00 | 209,93 | 843.068 |
13 mar 2024 | 208,60 | 213,30 | 207,40 | 213,10 | 209,05 | 1.166.267 |
12 mar 2024 | 207,50 | 209,90 | 205,90 | 207,90 | 203,95 | 596.136 |
11 mar 2024 | 207,10 | 207,90 | 205,50 | 206,40 | 202,48 | 469.845 |
08 mar 2024 | 206,90 | 209,90 | 205,80 | 207,30 | 203,36 | 734.572 |
07 mar 2024 | 202,60 | 208,40 | 200,80 | 205,80 | 201,89 | 657.912 |
06 mar 2024 | 204,00 | 205,00 | 201,80 | 202,80 | 198,94 | 619.840 |
05 mar 2024 | 203,50 | 204,40 | 201,90 | 204,00 | 200,12 | 446.668 |
04 mar 2024 | 206,90 | 206,90 | 199,50 | 203,50 | 199,63 | 773.539 |
01 mar 2024 | 205,50 | 207,30 | 204,30 | 206,90 | 202,97 | 904.021 |
29 feb 2024 | 205,90 | 207,00 | 204,80 | 205,20 | 201,30 | 697.937 |
28 feb 2024 | 208,40 | 208,90 | 203,60 | 205,10 | 201,20 | 543.547 |
27 feb 2024 | 209,70 | 210,20 | 208,20 | 208,40 | 204,44 | 624.187 |
26 feb 2024 | 209,30 | 210,40 | 208,20 | 209,30 | 205,32 | 290.656 |
23 feb 2024 | 208,70 | 209,60 | 207,70 | 209,30 | 205,32 | 393.829 |
22 feb 2024 | 210,00 | 211,60 | 208,00 | 208,90 | 204,93 | 379.903 |
21 feb 2024 | 208,80 | 210,00 | 206,90 | 208,60 | 204,63 | 367.503 |
20 feb 2024 | 205,90 | 209,00 | 205,60 | 208,80 | 204,83 | 715.257 |
19 feb 2024 | 204,40 | 206,90 | 203,40 | 205,90 | 201,98 | 337.008 |
16 feb 2024 | 202,50 | 206,90 | 202,50 | 205,30 | 201,40 | 710.363 |
15 feb 2024 | 198,50 | 203,10 | 198,00 | 202,50 | 198,65 | 533.672 |
14 feb 2024 | 195,30 | 198,65 | 195,20 | 198,35 | 194,58 | 488.955 |
13 feb 2024 | 198,10 | 198,15 | 193,95 | 196,00 | 192,27 | 782.421 |
12 feb 2024 | 195,20 | 198,25 | 194,80 | 198,25 | 194,48 | 752.822 |
09 feb 2024 | 195,30 | 197,05 | 194,90 | 194,90 | 191,19 | 525.443 |
08 feb 2024 | 196,00 | 197,30 | 194,80 | 195,25 | 191,54 | 529.293 |
07 feb 2024 | 198,60 | 198,65 | 195,35 | 195,90 | 192,18 | 989.757 |
06 feb 2024 | 194,70 | 200,90 | 193,90 | 199,20 | 195,41 | 725.424 |
05 feb 2024 | 197,00 | 198,40 | 193,55 | 193,55 | 189,87 | 934.901 |
02 feb 2024 | 198,00 | 204,10 | 197,80 | 197,80 | 194,04 | 2.623.228 |
01 feb 2024 | 212,40 | 212,40 | 193,05 | 197,00 | 193,25 | 4.893.812 |
31 ene 2024 | 222,10 | 224,00 | 221,00 | 223,70 | 219,45 | 726.948 |
30 ene 2024 | 224,20 | 226,00 | 221,20 | 221,90 | 217,68 | 405.820 |
29 ene 2024 | 224,60 | 225,00 | 220,40 | 223,00 | 218,76 | 763.272 |
26 ene 2024 | 223,50 | 225,80 | 222,30 | 225,80 | 221,51 | 569.957 |
25 ene 2024 | 221,30 | 222,80 | 218,70 | 222,80 | 218,56 | 412.074 |
24 ene 2024 | 222,00 | 224,10 | 221,00 | 221,30 | 217,09 | 569.304 |
23 ene 2024 | 221,50 | 222,10 | 218,40 | 219,60 | 215,42 | 652.197 |
22 ene 2024 | 218,40 | 222,50 | 218,40 | 220,20 | 216,01 | 661.462 |
19 ene 2024 | 220,40 | 222,00 | 216,70 | 217,60 | 213,46 | 471.066 |
18 ene 2024 | 220,80 | 221,30 | 218,00 | 219,20 | 215,03 | 601.833 |
17 ene 2024 | 219,50 | 220,40 | 218,10 | 220,30 | 216,11 | 536.425 |
16 ene 2024 | 221,90 | 222,60 | 218,30 | 221,60 | 217,39 | 1.037.497 |
15 ene 2024 | 224,10 | 224,60 | 221,40 | 222,90 | 218,66 | 624.771 |
12 ene 2024 | 227,20 | 229,60 | 227,20 | 227,80 | 223,47 | 281.258 |
11 ene 2024 | 229,60 | 230,40 | 225,60 | 226,00 | 221,70 | 645.183 |
10 ene 2024 | 229,00 | 230,80 | 227,50 | 229,60 | 225,23 | 619.607 |
09 ene 2024 | 227,90 | 229,50 | 226,10 | 227,70 | 223,37 | 573.360 |
08 ene 2024 | 221,60 | 227,70 | 220,30 | 227,20 | 222,88 | 503.426 |
05 ene 2024 | 220,00 | 221,30 | 218,40 | 221,30 | 217,09 | 231.172 |
04 ene 2024 | 221,50 | 223,80 | 220,80 | 222,00 | 217,78 | 580.522 |
03 ene 2024 | 232,80 | 233,80 | 221,90 | 221,90 | 217,68 | 985.193 |
02 ene 2024 | 224,40 | 232,80 | 224,30 | 232,80 | 228,37 | 714.158 |
29 dic 2023 | 224,90 | 226,10 | 223,70 | 224,30 | 220,04 | 343.038 |
28 dic 2023 | 225,40 | 225,60 | 223,80 | 224,30 | 220,04 | 353.696 |
27 dic 2023 | 224,90 | 228,20 | 223,90 | 224,70 | 220,43 | 424.132 |
22 dic 2023 | 223,70 | 226,10 | 222,50 | 224,90 | 220,62 | 400.177 |
21 dic 2023 | 220,00 | 224,60 | 219,20 | 224,10 | 219,84 | 611.604 |
20 dic 2023 | 225,60 | 226,50 | 219,10 | 221,40 | 217,19 | 1.200.365 |
19 dic 2023 | 225,80 | 227,40 | 223,40 | 224,80 | 220,53 | 910.924 |
18 dic 2023 | 229,60 | 230,20 | 224,20 | 225,50 | 221,21 | 802.867 |
15 dic 2023 | 231,10 | 232,50 | 228,70 | 230,60 | 226,22 | 1.481.003 |
14 dic 2023 | 227,60 | 231,60 | 224,40 | 231,10 | 226,71 | 1.386.483 |
13 dic 2023 | 222,20 | 224,00 | 220,50 | 221,90 | 217,68 | 1.069.999 |
12 dic 2023 | 224,80 | 226,00 | 221,50 | 222,00 | 217,78 | 1.122.976 |
11 dic 2023 | 232,00 | 232,60 | 223,10 | 224,80 | 220,53 | 1.751.466 |
08 dic 2023 | 231,80 | 233,90 | 228,60 | 232,00 | 227,59 | 644.079 |
07 dic 2023 | 230,90 | 233,20 | 230,00 | 231,10 | 226,71 | 411.756 |
06 dic 2023 | 227,00 | 232,80 | 226,80 | 231,90 | 227,49 | 674.788 |
05 dic 2023 | 226,70 | 229,10 | 226,50 | 226,60 | 222,29 | 804.856 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |