Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 321,80 | 331,60 | 319,40 | 326,40 | 326,40 | 136.218 |
26 jun 2024 | 328,00 | 331,00 | 321,00 | 321,80 | 321,80 | 133.118 |
25 jun 2024 | 323,20 | 328,00 | 322,20 | 326,00 | 326,00 | 136.620 |
24 jun 2024 | 314,20 | 325,00 | 308,40 | 325,00 | 325,00 | 257.384 |
20 jun 2024 | 295,80 | 313,80 | 295,80 | 313,80 | 313,80 | 363.741 |
19 jun 2024 | 295,20 | 296,00 | 292,60 | 295,40 | 295,40 | 97.375 |
18 jun 2024 | 293,40 | 295,20 | 292,00 | 295,00 | 295,00 | 59.186 |
17 jun 2024 | 289,00 | 292,00 | 286,20 | 291,80 | 291,80 | 96.279 |
14 jun 2024 | 304,00 | 304,40 | 288,40 | 288,80 | 288,80 | 117.157 |
13 jun 2024 | 302,60 | 304,60 | 299,40 | 299,40 | 299,40 | 97.539 |
12 jun 2024 | 292,80 | 302,20 | 291,00 | 302,20 | 302,20 | 117.369 |
11 jun 2024 | 293,60 | 296,60 | 291,40 | 292,60 | 292,60 | 136.576 |
10 jun 2024 | 290,40 | 293,60 | 290,00 | 293,00 | 293,00 | 69.210 |
07 jun 2024 | 300,20 | 304,80 | 293,00 | 293,00 | 293,00 | 326.292 |
05 jun 2024 | 289,80 | 299,20 | 288,00 | 297,00 | 297,00 | 188.571 |
04 jun 2024 | 291,20 | 291,20 | 286,20 | 286,20 | 286,20 | 71.282 |
03 jun 2024 | 290,40 | 293,40 | 289,20 | 291,20 | 291,20 | 100.701 |
31 may 2024 | 294,20 | 294,20 | 285,60 | 289,20 | 289,20 | 318.880 |
30 may 2024 | 287,20 | 296,40 | 286,40 | 293,60 | 293,60 | 155.574 |
29 may 2024 | 289,80 | 291,20 | 285,60 | 288,40 | 288,40 | 177.954 |
28 may 2024 | 289,00 | 292,80 | 286,40 | 292,00 | 292,00 | 223.181 |
27 may 2024 | 289,80 | 290,40 | 286,80 | 288,60 | 288,60 | 67.441 |
24 may 2024 | 311,80 | 311,80 | 281,60 | 289,80 | 289,80 | 322.134 |
23 may 2024 | 301,60 | 301,60 | 294,20 | 295,80 | 295,80 | 147.636 |
22 may 2024 | 300,40 | 301,00 | 293,40 | 298,20 | 298,20 | 142.442 |
21 may 2024 | 305,80 | 307,60 | 300,20 | 300,40 | 300,40 | 111.132 |
20 may 2024 | 303,40 | 307,00 | 300,20 | 304,60 | 304,60 | 84.961 |
17 may 2024 | 300,00 | 306,40 | 296,60 | 303,40 | 303,40 | 151.606 |
16 may 2024 | 302,40 | 308,20 | 299,60 | 300,40 | 300,40 | 107.977 |
15 may 2024 | 295,80 | 301,80 | 295,80 | 301,80 | 301,80 | 154.914 |
14 may 2024 | 296,40 | 298,00 | 293,20 | 295,80 | 295,80 | 164.053 |
13 may 2024 | 297,60 | 300,40 | 292,00 | 296,20 | 296,20 | 123.164 |
10 may 2024 | 303,60 | 307,80 | 294,40 | 297,60 | 297,60 | 194.401 |
08 may 2024 | 301,40 | 307,00 | 298,40 | 303,40 | 303,40 | 108.475 |
07 may 2024 | 297,20 | 303,80 | 296,60 | 303,40 | 303,40 | 157.704 |
06 may 2024 | 295,60 | 299,60 | 293,80 | 295,80 | 295,80 | 439.681 |
03 may 2024 | 288,60 | 292,20 | 287,40 | 290,00 | 290,00 | 85.121 |
02 may 2024 | 295,00 | 295,00 | 282,80 | 287,40 | 287,40 | 138.920 |
30 abr 2024 | 290,60 | 291,00 | 286,40 | 289,00 | 289,00 | 179.837 |
29 abr 2024 | 285,20 | 290,60 | 283,20 | 290,60 | 290,60 | 166.780 |
26 abr 2024 | 288,20 | 295,40 | 282,60 | 283,60 | 283,60 | 522.561 |
26 abr 2024 | 1.2 Dividendo | |||||
25 abr 2024 | 289,80 | 293,20 | 286,00 | 288,00 | 286,80 | 411.932 |
24 abr 2024 | 304,60 | 307,60 | 287,60 | 289,80 | 288,59 | 247.507 |
23 abr 2024 | 282,20 | 304,00 | 282,20 | 299,40 | 298,15 | 1.018.849 |
22 abr 2024 | 322,20 | 322,60 | 310,20 | 311,20 | 309,90 | 179.922 |
19 abr 2024 | 319,80 | 322,80 | 318,60 | 320,00 | 318,67 | 159.454 |
18 abr 2024 | 329,00 | 329,40 | 316,80 | 323,60 | 322,25 | 111.908 |
17 abr 2024 | 329,00 | 331,20 | 326,40 | 327,60 | 326,24 | 106.204 |
16 abr 2024 | 326,00 | 331,80 | 323,40 | 328,20 | 326,83 | 92.741 |
15 abr 2024 | 328,00 | 335,40 | 325,60 | 332,60 | 331,21 | 122.881 |
12 abr 2024 | 335,00 | 338,20 | 325,60 | 327,40 | 326,04 | 135.450 |
11 abr 2024 | 340,00 | 340,00 | 324,00 | 331,20 | 329,82 | 194.956 |
10 abr 2024 | 321,60 | 332,00 | 321,60 | 328,60 | 327,23 | 197.515 |
09 abr 2024 | 330,00 | 334,40 | 319,20 | 322,00 | 320,66 | 170.796 |
08 abr 2024 | 325,40 | 330,00 | 325,20 | 328,80 | 327,43 | 168.746 |
05 abr 2024 | 315,20 | 326,40 | 315,20 | 324,60 | 323,25 | 165.145 |
04 abr 2024 | 340,00 | 340,00 | 321,80 | 322,20 | 320,86 | 195.141 |
03 abr 2024 | 342,80 | 346,00 | 329,20 | 333,00 | 331,61 | 238.770 |
02 abr 2024 | 330,40 | 334,20 | 328,60 | 332,00 | 330,62 | 149.553 |
28 mar 2024 | 330,00 | 333,20 | 327,80 | 327,80 | 326,43 | 172.651 |
27 mar 2024 | 336,00 | 337,60 | 329,80 | 329,80 | 328,43 | 198.135 |
26 mar 2024 | 343,40 | 346,00 | 336,20 | 336,20 | 334,80 | 145.121 |
25 mar 2024 | 350,20 | 351,00 | 343,40 | 343,40 | 341,97 | 79.956 |
22 mar 2024 | 347,00 | 354,20 | 347,00 | 350,60 | 349,14 | 158.037 |
21 mar 2024 | 351,40 | 357,80 | 348,40 | 352,00 | 350,53 | 206.023 |
20 mar 2024 | 350,00 | 353,60 | 344,40 | 346,00 | 344,56 | 224.744 |
19 mar 2024 | 335,40 | 343,60 | 334,20 | 343,60 | 342,17 | 202.722 |
18 mar 2024 | 317,80 | 319,40 | 312,40 | 319,20 | 317,87 | 106.131 |
15 mar 2024 | 330,00 | 330,00 | 314,80 | 316,60 | 315,28 | 643.383 |
14 mar 2024 | 328,00 | 331,40 | 326,40 | 328,00 | 326,63 | 222.739 |
13 mar 2024 | 326,40 | 326,40 | 319,60 | 324,00 | 322,65 | 406.265 |
12 mar 2024 | 324,40 | 326,80 | 322,20 | 325,60 | 324,24 | 122.131 |
11 mar 2024 | 329,20 | 329,60 | 321,00 | 324,40 | 323,05 | 91.367 |
08 mar 2024 | 333,40 | 336,00 | 327,40 | 329,20 | 327,83 | 87.779 |
07 mar 2024 | 328,20 | 335,00 | 325,60 | 332,40 | 331,01 | 135.326 |
06 mar 2024 | 327,00 | 330,40 | 324,60 | 329,40 | 328,03 | 471.194 |
05 mar 2024 | 331,40 | 335,00 | 325,00 | 327,00 | 325,64 | 120.745 |
04 mar 2024 | 328,00 | 331,80 | 326,20 | 331,40 | 330,02 | 82.631 |
01 mar 2024 | 318,00 | 328,20 | 318,00 | 327,80 | 326,43 | 155.466 |
29 feb 2024 | 311,60 | 316,80 | 311,60 | 316,40 | 315,08 | 114.214 |
28 feb 2024 | 309,20 | 313,00 | 308,40 | 311,00 | 309,70 | 72.465 |
27 feb 2024 | 309,60 | 311,00 | 306,60 | 309,20 | 307,91 | 67.807 |
26 feb 2024 | 308,40 | 311,20 | 307,40 | 310,40 | 309,11 | 63.974 |
23 feb 2024 | 311,00 | 313,00 | 306,80 | 308,40 | 307,11 | 100.683 |
22 feb 2024 | 314,40 | 314,40 | 305,80 | 308,80 | 307,51 | 87.914 |
21 feb 2024 | 310,00 | 311,00 | 304,20 | 307,20 | 305,92 | 96.848 |
20 feb 2024 | 312,00 | 313,00 | 307,40 | 308,20 | 306,92 | 90.936 |
19 feb 2024 | 312,80 | 312,80 | 309,40 | 312,00 | 310,70 | 60.515 |
16 feb 2024 | 310,80 | 317,00 | 310,80 | 314,80 | 313,49 | 124.837 |
15 feb 2024 | 310,00 | 313,00 | 306,40 | 309,40 | 308,11 | 281.011 |
14 feb 2024 | 303,00 | 307,40 | 302,20 | 306,20 | 304,92 | 109.873 |
13 feb 2024 | 299,20 | 305,00 | 297,20 | 303,00 | 301,74 | 249.853 |
12 feb 2024 | 298,80 | 299,60 | 294,80 | 299,20 | 297,95 | 115.126 |
09 feb 2024 | 296,80 | 297,00 | 294,00 | 295,80 | 294,57 | 134.524 |
08 feb 2024 | 294,00 | 298,40 | 294,00 | 296,00 | 294,77 | 155.905 |
07 feb 2024 | 294,00 | 296,20 | 292,40 | 294,40 | 293,17 | 190.692 |
06 feb 2024 | 296,00 | 296,20 | 288,40 | 293,60 | 292,38 | 199.138 |
05 feb 2024 | 294,00 | 300,00 | 291,40 | 296,00 | 294,77 | 216.596 |
02 feb 2024 | 296,60 | 299,80 | 293,20 | 294,00 | 292,77 | 437.468 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |