Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 227,80 | 228,13 | 225,93 | 226,92 | 226,92 | 317.400 |
24 jun 2024 | 223,42 | 228,15 | 223,42 | 227,79 | 227,79 | 265.200 |
21 jun 2024 | 219,97 | 223,50 | 219,53 | 223,03 | 223,03 | 1.162.300 |
20 jun 2024 | 218,88 | 221,15 | 218,58 | 220,29 | 220,29 | 331.700 |
19 jun 2024 | 220,66 | 221,26 | 218,71 | 219,30 | 219,30 | 169.300 |
18 jun 2024 | 220,09 | 222,12 | 219,98 | 220,87 | 220,87 | 330.900 |
17 jun 2024 | 221,51 | 222,02 | 219,75 | 220,79 | 220,79 | 238.500 |
14 jun 2024 | 219,80 | 222,59 | 219,23 | 222,40 | 222,40 | 535.500 |
14 jun 2024 | 1.21 Dividendo | |||||
13 jun 2024 | 224,58 | 226,57 | 222,21 | 222,89 | 221,68 | 179.700 |
12 jun 2024 | 226,52 | 227,80 | 224,76 | 224,94 | 223,72 | 328.000 |
11 jun 2024 | 229,72 | 229,72 | 225,75 | 226,04 | 224,81 | 304.700 |
10 jun 2024 | 227,76 | 230,37 | 227,41 | 230,05 | 228,80 | 403.000 |
07 jun 2024 | 228,74 | 231,02 | 228,35 | 228,54 | 227,30 | 320.800 |
06 jun 2024 | 229,80 | 231,11 | 227,82 | 229,36 | 228,11 | 524.200 |
05 jun 2024 | 228,78 | 230,30 | 228,00 | 229,94 | 228,69 | 156.800 |
04 jun 2024 | 226,66 | 229,15 | 226,50 | 228,36 | 227,12 | 233.600 |
03 jun 2024 | 227,27 | 229,38 | 226,11 | 227,18 | 225,95 | 472.300 |
31 may 2024 | 226,25 | 228,39 | 224,44 | 228,04 | 226,80 | 903.600 |
30 may 2024 | 221,98 | 226,33 | 221,98 | 226,05 | 224,82 | 302.100 |
29 may 2024 | 224,11 | 225,11 | 221,50 | 222,12 | 220,91 | 304.300 |
28 may 2024 | 228,29 | 228,37 | 224,76 | 225,12 | 223,90 | 284.200 |
27 may 2024 | 228,22 | 229,34 | 228,00 | 228,80 | 227,56 | 97.700 |
24 may 2024 | 227,77 | 229,62 | 226,77 | 228,99 | 227,75 | 169.800 |
23 may 2024 | 227,40 | 229,04 | 226,52 | 227,14 | 225,91 | 175.100 |
22 may 2024 | 227,04 | 228,13 | 225,42 | 227,50 | 226,26 | 183.400 |
21 may 2024 | 229,27 | 229,29 | 227,05 | 227,74 | 226,50 | 155.100 |
17 may 2024 | 228,65 | 230,24 | 228,65 | 229,63 | 228,38 | 295.800 |
16 may 2024 | 226,12 | 228,77 | 226,12 | 228,33 | 227,09 | 227.100 |
15 may 2024 | 226,15 | 228,38 | 225,95 | 226,10 | 224,87 | 222.300 |
14 may 2024 | 227,17 | 227,38 | 224,46 | 225,89 | 224,66 | 441.300 |
13 may 2024 | 228,72 | 229,89 | 226,87 | 227,49 | 226,26 | 173.500 |
10 may 2024 | 228,66 | 229,25 | 227,29 | 228,70 | 227,46 | 379.000 |
09 may 2024 | 234,06 | 234,06 | 227,97 | 228,65 | 227,41 | 274.300 |
08 may 2024 | 230,43 | 233,39 | 228,46 | 232,46 | 231,20 | 404.900 |
07 may 2024 | 232,24 | 233,14 | 229,32 | 229,55 | 228,30 | 422.700 |
06 may 2024 | 231,02 | 232,09 | 230,33 | 232,02 | 230,76 | 243.100 |
03 may 2024 | 229,57 | 231,77 | 228,11 | 230,24 | 228,99 | 253.400 |
02 may 2024 | 229,66 | 230,17 | 227,48 | 228,40 | 227,16 | 207.900 |
01 may 2024 | 225,79 | 232,11 | 225,55 | 228,87 | 227,63 | 387.200 |
30 abr 2024 | 226,37 | 228,39 | 226,06 | 226,27 | 225,04 | 290.200 |
29 abr 2024 | 224,30 | 226,83 | 223,36 | 226,45 | 225,22 | 469.700 |
26 abr 2024 | 221,12 | 224,78 | 220,55 | 224,31 | 223,09 | 333.900 |
25 abr 2024 | 219,60 | 221,36 | 218,50 | 221,06 | 219,86 | 164.400 |
24 abr 2024 | 220,76 | 222,88 | 220,50 | 220,89 | 219,69 | 158.300 |
23 abr 2024 | 222,91 | 224,00 | 220,40 | 220,68 | 219,48 | 170.000 |
22 abr 2024 | 222,00 | 224,48 | 221,97 | 222,81 | 221,60 | 158.600 |
19 abr 2024 | 222,03 | 222,98 | 221,02 | 221,95 | 220,75 | 208.600 |
18 abr 2024 | 219,60 | 222,59 | 219,29 | 221,82 | 220,62 | 204.800 |
17 abr 2024 | 222,12 | 222,12 | 217,66 | 219,67 | 218,48 | 184.900 |
16 abr 2024 | 219,87 | 222,53 | 219,46 | 221,46 | 220,26 | 376.000 |
15 abr 2024 | 220,78 | 222,10 | 218,52 | 220,01 | 218,82 | 245.100 |
12 abr 2024 | 218,54 | 219,58 | 217,68 | 219,25 | 218,06 | 214.200 |
11 abr 2024 | 220,68 | 220,84 | 218,11 | 219,03 | 217,84 | 315.300 |
10 abr 2024 | 220,63 | 221,53 | 219,00 | 220,68 | 219,48 | 271.900 |
09 abr 2024 | 222,33 | 222,40 | 218,72 | 221,50 | 220,30 | 235.800 |
08 abr 2024 | 220,37 | 222,69 | 219,91 | 222,20 | 220,99 | 202.800 |
05 abr 2024 | 218,15 | 221,07 | 216,62 | 220,16 | 218,96 | 234.400 |
04 abr 2024 | 218,06 | 218,95 | 216,72 | 217,98 | 216,80 | 235.500 |
03 abr 2024 | 217,52 | 219,73 | 217,05 | 218,09 | 216,91 | 391.800 |
02 abr 2024 | 218,43 | 218,43 | 216,68 | 217,70 | 216,52 | 370.500 |
01 abr 2024 | 219,57 | 220,57 | 218,38 | 219,50 | 218,31 | 160.800 |
28 mar 2024 | 220,87 | 222,88 | 218,80 | 220,04 | 218,85 | 402.200 |
27 mar 2024 | 221,42 | 222,52 | 219,04 | 220,49 | 219,29 | 261.300 |
26 mar 2024 | 219,50 | 222,33 | 218,14 | 220,69 | 219,49 | 591.400 |
25 mar 2024 | 219,00 | 220,40 | 217,86 | 218,81 | 217,62 | 202.600 |
22 mar 2024 | 220,83 | 221,68 | 219,05 | 219,30 | 218,11 | 282.700 |
21 mar 2024 | 223,44 | 224,00 | 220,36 | 220,71 | 219,51 | 374.300 |
20 mar 2024 | 224,79 | 225,27 | 222,22 | 223,18 | 221,97 | 265.500 |
19 mar 2024 | 224,28 | 225,79 | 223,00 | 224,41 | 223,19 | 224.500 |
18 mar 2024 | 225,36 | 225,61 | 223,46 | 224,42 | 223,20 | 149.800 |
15 mar 2024 | 224,52 | 226,16 | 223,60 | 224,96 | 223,74 | 1.137.200 |
14 mar 2024 | 225,14 | 225,70 | 223,08 | 225,00 | 223,78 | 336.700 |
14 mar 2024 | 1.21 Dividendo | |||||
13 mar 2024 | 229,04 | 230,09 | 225,56 | 226,10 | 223,67 | 228.100 |
12 mar 2024 | 228,92 | 229,87 | 228,20 | 229,37 | 226,90 | 318.100 |
11 mar 2024 | 226,39 | 229,55 | 225,99 | 228,87 | 226,41 | 345.400 |
08 mar 2024 | 226,11 | 227,29 | 225,40 | 226,44 | 224,01 | 274.800 |
07 mar 2024 | 225,61 | 227,14 | 225,02 | 225,93 | 223,50 | 239.600 |
06 mar 2024 | 226,97 | 228,12 | 224,95 | 225,44 | 223,02 | 268.800 |
05 mar 2024 | 225,74 | 228,08 | 224,46 | 226,04 | 223,61 | 347.200 |
04 mar 2024 | 226,76 | 228,02 | 225,08 | 225,44 | 223,02 | 268.400 |
01 mar 2024 | 225,83 | 229,25 | 225,83 | 227,52 | 225,07 | 258.000 |
29 feb 2024 | 227,78 | 228,29 | 225,31 | 225,68 | 223,25 | 534.200 |
28 feb 2024 | 228,72 | 229,56 | 226,84 | 227,76 | 225,31 | 293.500 |
27 feb 2024 | 231,13 | 235,88 | 227,49 | 228,95 | 226,49 | 605.700 |
26 feb 2024 | 234,52 | 237,25 | 232,90 | 235,96 | 233,42 | 300.100 |
23 feb 2024 | 230,95 | 235,14 | 230,95 | 234,55 | 232,03 | 422.600 |
22 feb 2024 | 225,45 | 231,58 | 225,20 | 230,95 | 228,47 | 305.700 |
21 feb 2024 | 227,49 | 227,51 | 225,69 | 226,23 | 223,80 | 228.000 |
20 feb 2024 | 227,51 | 231,38 | 227,51 | 227,58 | 225,13 | 445.000 |
16 feb 2024 | 227,53 | 229,76 | 226,52 | 228,67 | 226,21 | 274.600 |
15 feb 2024 | 223,74 | 228,49 | 223,68 | 227,86 | 225,41 | 451.800 |
14 feb 2024 | 214,98 | 223,73 | 213,11 | 223,46 | 221,06 | 604.700 |
13 feb 2024 | 208,97 | 210,86 | 206,57 | 208,43 | 206,19 | 490.400 |
12 feb 2024 | 208,77 | 210,60 | 208,72 | 209,89 | 207,63 | 174.300 |
09 feb 2024 | 208,77 | 209,30 | 208,00 | 208,84 | 206,59 | 141.400 |
08 feb 2024 | 209,03 | 210,06 | 207,74 | 208,77 | 206,53 | 237.100 |
07 feb 2024 | 207,61 | 209,88 | 207,16 | 208,96 | 206,71 | 396.800 |
06 feb 2024 | 207,42 | 209,88 | 207,40 | 207,76 | 205,53 | 156.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |