Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 220,01 | 220,53 | 219,52 | 219,60 | 219,60 | 16.537 |
16 may 2024 | 219,60 | 220,47 | 219,59 | 220,00 | 220,00 | 19.817 |
15 may 2024 | 219,86 | 220,44 | 219,36 | 219,59 | 219,59 | 19.004 |
14 may 2024 | 219,29 | 219,68 | 219,01 | 219,42 | 219,42 | 33.946 |
13 may 2024 | 221,00 | 221,18 | 219,04 | 219,37 | 219,37 | 23.447 |
10 may 2024 | 220,36 | 221,00 | 220,13 | 220,75 | 220,75 | 22.061 |
09 may 2024 | 220,99 | 220,99 | 220,10 | 220,36 | 220,36 | 14.908 |
08 may 2024 | 221,00 | 221,20 | 220,61 | 220,99 | 220,99 | 18.193 |
07 may 2024 | 221,44 | 221,44 | 220,50 | 220,79 | 220,79 | 14.524 |
06 may 2024 | 222,17 | 222,17 | 221,00 | 221,13 | 221,13 | 19.509 |
03 may 2024 | 220,82 | 222,49 | 220,72 | 221,56 | 221,56 | 23.329 |
02 may 2024 | 221,20 | 222,35 | 220,13 | 220,82 | 220,82 | 17.253 |
02 may 2024 | 1.75 Dividendo | |||||
30 abr 2024 | 222,19 | 223,79 | 222,00 | 222,69 | 220,94 | 20.508 |
29 abr 2024 | 222,10 | 222,61 | 221,86 | 221,95 | 220,21 | 15.389 |
26 abr 2024 | 222,17 | 222,42 | 221,56 | 221,80 | 220,06 | 24.143 |
25 abr 2024 | 222,30 | 222,35 | 221,12 | 222,17 | 220,42 | 16.635 |
24 abr 2024 | 224,00 | 224,48 | 221,10 | 222,35 | 220,60 | 23.300 |
23 abr 2024 | 225,00 | 225,00 | 223,28 | 223,86 | 222,10 | 20.614 |
22 abr 2024 | 224,97 | 225,00 | 224,11 | 225,00 | 223,23 | 16.704 |
19 abr 2024 | 225,25 | 225,25 | 224,06 | 224,64 | 222,87 | 23.921 |
18 abr 2024 | 226,00 | 226,49 | 224,57 | 225,72 | 223,95 | 19.403 |
17 abr 2024 | 227,83 | 227,83 | 225,79 | 225,81 | 224,04 | 20.480 |
16 abr 2024 | 227,52 | 227,81 | 226,50 | 227,00 | 225,22 | 26.720 |
15 abr 2024 | 229,55 | 229,55 | 227,39 | 227,52 | 225,73 | 26.935 |
12 abr 2024 | 228,80 | 229,49 | 228,50 | 229,48 | 227,68 | 14.742 |
11 abr 2024 | 229,00 | 229,47 | 228,02 | 228,60 | 226,80 | 13.384 |
10 abr 2024 | 229,00 | 229,69 | 228,20 | 229,00 | 227,20 | 15.680 |
09 abr 2024 | 229,00 | 229,47 | 228,50 | 228,70 | 226,90 | 14.171 |
08 abr 2024 | 229,30 | 229,72 | 228,50 | 229,66 | 227,86 | 13.208 |
05 abr 2024 | 228,60 | 229,83 | 228,05 | 229,67 | 227,87 | 17.782 |
04 abr 2024 | 229,37 | 229,37 | 227,77 | 228,60 | 226,80 | 13.458 |
03 abr 2024 | 228,17 | 229,34 | 227,75 | 229,34 | 227,54 | 12.639 |
02 abr 2024 | 227,60 | 228,22 | 227,50 | 227,50 | 225,71 | 17.187 |
01 abr 2024 | 227,61 | 228,50 | 226,90 | 227,60 | 225,81 | 22.962 |
01 abr 2024 | 1.75 Dividendo | |||||
28 mar 2024 | 229,06 | 229,50 | 227,51 | 228,89 | 225,36 | 35.487 |
27 mar 2024 | 228,90 | 229,95 | 228,90 | 228,98 | 225,44 | 19.774 |
26 mar 2024 | 229,99 | 229,99 | 228,66 | 228,80 | 225,27 | 16.752 |
25 mar 2024 | 229,63 | 229,99 | 228,53 | 229,99 | 226,44 | 15.151 |
22 mar 2024 | 228,04 | 229,94 | 227,51 | 229,63 | 226,08 | 25.123 |
21 mar 2024 | 227,59 | 228,21 | 227,30 | 228,04 | 224,52 | 15.824 |
20 mar 2024 | 227,96 | 228,25 | 227,30 | 227,59 | 224,08 | 17.665 |
19 mar 2024 | 227,99 | 228,49 | 227,20 | 227,50 | 223,99 | 17.937 |
18 mar 2024 | 227,85 | 228,61 | 227,00 | 227,99 | 224,47 | 17.229 |
15 mar 2024 | 230,00 | 231,93 | 225,00 | 225,00 | 221,53 | 82.539 |
14 mar 2024 | 229,50 | 230,00 | 229,45 | 230,00 | 226,45 | 15.130 |
13 mar 2024 | 229,50 | 230,28 | 229,45 | 229,50 | 225,96 | 21.514 |
12 mar 2024 | 230,00 | 231,99 | 229,45 | 230,00 | 226,45 | 20.644 |
11 mar 2024 | 231,50 | 231,65 | 229,52 | 230,00 | 226,45 | 15.053 |
08 mar 2024 | 229,88 | 231,63 | 229,40 | 231,00 | 227,43 | 17.822 |
07 mar 2024 | 229,87 | 229,97 | 228,52 | 229,88 | 226,33 | 14.357 |
06 mar 2024 | 231,65 | 231,97 | 227,01 | 228,70 | 225,17 | 42.855 |
05 mar 2024 | 230,10 | 231,98 | 230,04 | 231,65 | 228,07 | 12.345 |
04 mar 2024 | 230,60 | 231,68 | 229,52 | 230,00 | 226,45 | 14.753 |
01 mar 2024 | 229,01 | 231,12 | 228,22 | 230,60 | 227,04 | 17.382 |
01 mar 2024 | 1.75 Dividendo | |||||
29 feb 2024 | 229,53 | 231,77 | 229,01 | 229,60 | 224,33 | 22.810 |
28 feb 2024 | 232,74 | 232,74 | 229,00 | 229,00 | 223,74 | 25.946 |
27 feb 2024 | 232,19 | 234,00 | 231,06 | 232,74 | 227,40 | 26.086 |
26 feb 2024 | 232,21 | 232,30 | 231,00 | 232,19 | 226,86 | 17.711 |
23 feb 2024 | 231,90 | 232,39 | 231,81 | 232,22 | 226,89 | 18.273 |
22 feb 2024 | 231,50 | 232,25 | 231,50 | 231,81 | 226,49 | 19.895 |
21 feb 2024 | 231,44 | 232,00 | 231,10 | 231,73 | 226,41 | 19.697 |
20 feb 2024 | 231,89 | 232,39 | 230,77 | 231,44 | 226,13 | 22.028 |
19 feb 2024 | 229,90 | 232,25 | 229,40 | 231,90 | 226,58 | 19.079 |
16 feb 2024 | 229,84 | 229,90 | 229,02 | 229,10 | 223,84 | 14.215 |
15 feb 2024 | 229,00 | 229,99 | 228,22 | 229,84 | 224,57 | 17.729 |
14 feb 2024 | 229,80 | 229,80 | 228,59 | 228,87 | 223,62 | 13.400 |
09 feb 2024 | 229,99 | 229,99 | 228,97 | 229,80 | 224,53 | 20.494 |
08 feb 2024 | 229,34 | 230,27 | 229,04 | 229,04 | 223,78 | 19.257 |
07 feb 2024 | 230,13 | 230,50 | 229,34 | 229,34 | 224,08 | 20.498 |
06 feb 2024 | 228,99 | 231,32 | 228,63 | 230,14 | 224,86 | 21.376 |
05 feb 2024 | 228,82 | 229,73 | 228,07 | 228,99 | 223,74 | 15.450 |
02 feb 2024 | 227,15 | 229,77 | 227,15 | 228,82 | 223,57 | 18.644 |
01 feb 2024 | 227,49 | 228,37 | 226,57 | 227,45 | 222,23 | 25.856 |
01 feb 2024 | 1.75 Dividendo | |||||
31 ene 2024 | 228,50 | 229,27 | 228,26 | 228,50 | 221,55 | 24.435 |
30 ene 2024 | 229,36 | 230,00 | 227,66 | 228,50 | 221,55 | 27.084 |
29 ene 2024 | 228,74 | 230,50 | 228,04 | 229,36 | 222,38 | 28.825 |
26 ene 2024 | 226,32 | 228,75 | 226,32 | 228,00 | 221,06 | 22.429 |
25 ene 2024 | 230,40 | 230,93 | 226,15 | 226,28 | 219,39 | 34.276 |
24 ene 2024 | 230,00 | 231,99 | 229,52 | 230,20 | 223,19 | 28.837 |
23 ene 2024 | 230,50 | 232,31 | 230,01 | 232,30 | 225,23 | 38.072 |
22 ene 2024 | 230,65 | 231,52 | 230,50 | 230,50 | 223,49 | 24.145 |
19 ene 2024 | 230,00 | 230,74 | 229,54 | 230,65 | 223,63 | 29.022 |
18 ene 2024 | 229,47 | 230,48 | 229,14 | 229,50 | 222,52 | 24.876 |
17 ene 2024 | 228,18 | 229,50 | 228,13 | 229,17 | 222,20 | 21.838 |
16 ene 2024 | 228,00 | 229,12 | 227,50 | 228,14 | 221,20 | 24.179 |
15 ene 2024 | 228,16 | 229,30 | 227,52 | 228,05 | 221,11 | 23.485 |
12 ene 2024 | 228,00 | 229,69 | 227,58 | 228,16 | 221,22 | 20.374 |
11 ene 2024 | 228,73 | 228,86 | 227,25 | 228,00 | 221,06 | 16.073 |
10 ene 2024 | 228,00 | 228,60 | 227,24 | 228,60 | 221,64 | 17.726 |
09 ene 2024 | 228,50 | 229,79 | 226,00 | 228,00 | 221,06 | 31.220 |
08 ene 2024 | 229,77 | 230,40 | 227,15 | 228,50 | 221,55 | 21.156 |
05 ene 2024 | 230,21 | 230,73 | 228,78 | 228,98 | 222,01 | 24.481 |
04 ene 2024 | 227,74 | 230,50 | 227,25 | 230,36 | 223,35 | 34.893 |
03 ene 2024 | 225,40 | 227,90 | 224,81 | 227,74 | 220,81 | 30.021 |
02 ene 2024 | 228,75 | 229,39 | 225,16 | 225,40 | 218,54 | 26.461 |
02 ene 2024 | 2 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |