Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 245,14 | 245,70 | 243,80 | 244,02 | 244,02 | 243.200 |
27 mar 2024 | 243,73 | 245,22 | 242,17 | 245,09 | 245,09 | 320.300 |
26 mar 2024 | 241,74 | 243,61 | 241,25 | 242,09 | 242,09 | 276.300 |
25 mar 2024 | 244,01 | 244,09 | 241,86 | 241,97 | 241,97 | 227.900 |
22 mar 2024 | 246,05 | 246,36 | 243,05 | 243,87 | 243,87 | 170.000 |
21 mar 2024 | 241,12 | 246,05 | 240,48 | 245,87 | 245,87 | 497.500 |
20 mar 2024 | 239,63 | 241,60 | 239,62 | 240,89 | 240,89 | 251.300 |
19 mar 2024 | 240,90 | 241,90 | 239,84 | 240,03 | 240,03 | 335.400 |
18 mar 2024 | 240,91 | 242,49 | 240,52 | 240,56 | 240,56 | 308.000 |
15 mar 2024 | 238,59 | 242,18 | 238,59 | 239,97 | 239,97 | 916.700 |
14 mar 2024 | 241,28 | 241,73 | 239,07 | 241,35 | 241,35 | 361.700 |
13 mar 2024 | 240,90 | 241,18 | 239,45 | 240,81 | 240,81 | 236.000 |
12 mar 2024 | 239,13 | 240,98 | 238,05 | 240,76 | 240,76 | 216.500 |
11 mar 2024 | 237,91 | 239,31 | 236,25 | 239,06 | 239,06 | 235.500 |
08 mar 2024 | 239,98 | 240,15 | 237,84 | 238,59 | 238,59 | 181.400 |
07 mar 2024 | 238,80 | 239,85 | 237,70 | 238,73 | 238,73 | 175.400 |
06 mar 2024 | 236,04 | 238,16 | 235,03 | 237,09 | 237,09 | 319.500 |
05 mar 2024 | 237,67 | 238,84 | 234,67 | 235,34 | 235,34 | 304.500 |
04 mar 2024 | 238,97 | 240,06 | 237,39 | 237,62 | 237,62 | 290.700 |
01 mar 2024 | 236,14 | 239,93 | 235,79 | 239,47 | 239,47 | 369.300 |
29 feb 2024 | 237,09 | 237,68 | 235,38 | 235,90 | 235,90 | 651.400 |
28 feb 2024 | 236,32 | 237,65 | 235,96 | 236,68 | 236,68 | 331.200 |
27 feb 2024 | 236,78 | 236,99 | 234,73 | 236,05 | 236,05 | 228.800 |
26 feb 2024 | 236,55 | 237,27 | 235,44 | 236,06 | 236,06 | 422.100 |
23 feb 2024 | 236,00 | 237,14 | 235,12 | 237,05 | 237,05 | 223.300 |
22 feb 2024 | 234,30 | 235,77 | 232,97 | 235,13 | 235,13 | 346.900 |
21 feb 2024 | 232,54 | 234,59 | 229,77 | 233,43 | 233,43 | 525.100 |
20 feb 2024 | 228,27 | 230,45 | 226,30 | 230,35 | 230,35 | 537.700 |
16 feb 2024 | 227,94 | 229,50 | 226,19 | 227,47 | 227,47 | 785.400 |
15 feb 2024 | 227,76 | 228,77 | 225,46 | 227,68 | 227,68 | 457.200 |
14 feb 2024 | 224,99 | 227,18 | 223,52 | 227,02 | 227,02 | 359.600 |
13 feb 2024 | 225,09 | 225,44 | 222,70 | 224,27 | 224,27 | 424.400 |
12 feb 2024 | 228,10 | 229,39 | 226,82 | 226,97 | 226,97 | 490.700 |
09 feb 2024 | 225,83 | 228,28 | 225,22 | 228,20 | 228,20 | 460.000 |
08 feb 2024 | 225,70 | 226,46 | 222,03 | 225,83 | 225,83 | 657.200 |
07 feb 2024 | 222,54 | 227,54 | 212,96 | 222,42 | 222,42 | 1.360.600 |
06 feb 2024 | 218,40 | 220,07 | 217,09 | 218,89 | 218,89 | 459.300 |
05 feb 2024 | 218,83 | 219,90 | 216,81 | 218,22 | 218,22 | 367.900 |
02 feb 2024 | 219,31 | 222,15 | 218,84 | 220,72 | 220,72 | 463.500 |
01 feb 2024 | 213,00 | 222,64 | 211,99 | 220,18 | 220,18 | 920.000 |
31 ene 2024 | 214,40 | 214,72 | 211,49 | 211,50 | 211,50 | 612.300 |
30 ene 2024 | 211,33 | 214,35 | 211,25 | 213,67 | 213,67 | 329.100 |
29 ene 2024 | 208,52 | 212,17 | 207,90 | 212,15 | 212,15 | 417.400 |
26 ene 2024 | 207,78 | 209,40 | 207,72 | 209,15 | 209,15 | 280.800 |
25 ene 2024 | 207,25 | 207,88 | 204,99 | 207,78 | 207,78 | 304.300 |
24 ene 2024 | 210,38 | 211,50 | 205,59 | 205,69 | 205,69 | 465.700 |
23 ene 2024 | 208,59 | 209,34 | 206,71 | 209,22 | 209,22 | 268.300 |
22 ene 2024 | 208,45 | 209,18 | 206,82 | 207,44 | 207,44 | 286.100 |
19 ene 2024 | 205,70 | 207,55 | 204,39 | 207,04 | 207,04 | 292.600 |
18 ene 2024 | 205,06 | 205,81 | 202,85 | 205,33 | 205,33 | 379.700 |
17 ene 2024 | 204,05 | 206,39 | 204,05 | 205,04 | 205,04 | 449.900 |
16 ene 2024 | 205,55 | 206,33 | 203,38 | 205,77 | 205,77 | 382.700 |
12 ene 2024 | 209,72 | 211,12 | 206,38 | 206,91 | 206,91 | 277.500 |
11 ene 2024 | 209,07 | 209,07 | 205,48 | 208,58 | 208,58 | 229.000 |
11 ene 2024 | 0.64 Dividendo | |||||
10 ene 2024 | 209,51 | 210,51 | 208,75 | 209,62 | 208,98 | 254.100 |
09 ene 2024 | 209,73 | 210,25 | 207,91 | 209,98 | 209,34 | 227.400 |
08 ene 2024 | 210,94 | 210,94 | 207,88 | 210,82 | 210,18 | 281.100 |
05 ene 2024 | 211,13 | 212,68 | 210,15 | 211,18 | 210,54 | 400.900 |
04 ene 2024 | 212,37 | 213,92 | 211,13 | 211,18 | 210,54 | 699.100 |
03 ene 2024 | 213,97 | 215,44 | 211,87 | 212,28 | 211,63 | 476.900 |
02 ene 2024 | 215,09 | 217,11 | 214,03 | 215,05 | 214,39 | 307.200 |
29 dic 2023 | 217,00 | 218,17 | 216,78 | 217,11 | 216,45 | 237.200 |
28 dic 2023 | 216,76 | 219,72 | 216,19 | 217,06 | 216,40 | 336.200 |
27 dic 2023 | 214,75 | 216,41 | 214,45 | 215,79 | 215,13 | 254.000 |
26 dic 2023 | 214,22 | 215,80 | 213,38 | 214,78 | 214,12 | 263.900 |
22 dic 2023 | 214,67 | 216,12 | 214,00 | 214,38 | 213,73 | 329.000 |
21 dic 2023 | 213,84 | 214,83 | 212,23 | 214,11 | 213,46 | 317.100 |
20 dic 2023 | 212,76 | 215,56 | 211,91 | 212,16 | 211,51 | 437.300 |
19 dic 2023 | 212,96 | 214,16 | 212,18 | 213,44 | 212,79 | 245.500 |
18 dic 2023 | 211,74 | 213,34 | 209,84 | 211,93 | 211,28 | 346.000 |
15 dic 2023 | 213,96 | 215,19 | 210,81 | 211,35 | 210,70 | 739.400 |
14 dic 2023 | 211,73 | 215,05 | 211,73 | 214,93 | 214,27 | 443.400 |
13 dic 2023 | 207,50 | 210,01 | 205,64 | 208,84 | 208,20 | 463.100 |
12 dic 2023 | 208,39 | 209,47 | 206,61 | 207,56 | 206,93 | 288.500 |
11 dic 2023 | 204,92 | 208,07 | 204,50 | 207,88 | 207,25 | 331.100 |
08 dic 2023 | 205,79 | 207,59 | 204,74 | 204,84 | 204,21 | 421.900 |
07 dic 2023 | 205,17 | 206,32 | 203,72 | 205,60 | 204,97 | 454.000 |
06 dic 2023 | 202,92 | 205,37 | 202,88 | 204,59 | 203,97 | 404.100 |
05 dic 2023 | 203,69 | 203,69 | 200,77 | 201,59 | 200,97 | 261.300 |
04 dic 2023 | 201,98 | 204,42 | 201,97 | 204,20 | 203,58 | 303.600 |
01 dic 2023 | 201,87 | 203,77 | 201,42 | 203,04 | 202,42 | 461.900 |
30 nov 2023 | 199,19 | 201,79 | 196,37 | 201,68 | 201,06 | 871.600 |
29 nov 2023 | 197,64 | 199,68 | 197,47 | 198,30 | 197,69 | 372.100 |
28 nov 2023 | 198,20 | 199,01 | 196,56 | 196,61 | 196,01 | 371.200 |
27 nov 2023 | 198,37 | 199,29 | 197,56 | 198,60 | 197,99 | 344.700 |
24 nov 2023 | 199,00 | 200,00 | 197,97 | 199,21 | 198,60 | 196.600 |
22 nov 2023 | 197,89 | 199,94 | 195,91 | 197,25 | 196,65 | 1.949.500 |
21 nov 2023 | 195,02 | 199,07 | 194,84 | 198,59 | 197,98 | 799.800 |
20 nov 2023 | 197,86 | 197,91 | 195,30 | 195,72 | 195,12 | 394.900 |
17 nov 2023 | 199,32 | 199,86 | 197,22 | 198,01 | 197,41 | 329.000 |
16 nov 2023 | 198,75 | 200,27 | 196,85 | 197,59 | 196,99 | 311.500 |
15 nov 2023 | 197,78 | 201,47 | 197,64 | 199,08 | 198,47 | 478.500 |
14 nov 2023 | 195,01 | 198,51 | 194,54 | 198,07 | 197,47 | 342.600 |
13 nov 2023 | 191,00 | 192,66 | 190,52 | 192,29 | 191,70 | 479.400 |
10 nov 2023 | 191,50 | 191,85 | 189,33 | 191,72 | 191,13 | 482.100 |
09 nov 2023 | 193,61 | 194,53 | 189,47 | 190,25 | 189,67 | 387.700 |
08 nov 2023 | 192,45 | 193,11 | 191,20 | 192,33 | 191,74 | 420.100 |
07 nov 2023 | 192,11 | 193,15 | 190,85 | 191,58 | 191,00 | 377.900 |
06 nov 2023 | 195,31 | 195,31 | 192,97 | 193,49 | 192,90 | 305.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |