Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 297,38 | 300,08 | 297,11 | 298,55 | 298,55 | 453.700 |
25 jul 2024 | 296,41 | 300,20 | 294,62 | 295,18 | 295,18 | 939.700 |
24 jul 2024 | 300,68 | 300,97 | 295,98 | 296,52 | 296,52 | 681.400 |
23 jul 2024 | 303,74 | 305,01 | 303,19 | 303,41 | 303,41 | 630.000 |
22 jul 2024 | 302,71 | 304,08 | 301,76 | 303,84 | 303,84 | 876.500 |
19 jul 2024 | 302,41 | 303,20 | 300,10 | 300,56 | 300,56 | 1.182.300 |
18 jul 2024 | 305,94 | 306,53 | 301,35 | 302,61 | 302,61 | 780.300 |
17 jul 2024 | 306,02 | 307,23 | 304,88 | 304,99 | 304,99 | 579.800 |
16 jul 2024 | 308,21 | 309,61 | 307,82 | 309,37 | 309,37 | 441.700 |
15 jul 2024 | 307,47 | 309,05 | 306,29 | 307,22 | 307,22 | 709.700 |
12 jul 2024 | 304,93 | 308,25 | 304,80 | 306,33 | 306,33 | 1.032.400 |
11 jul 2024 | 306,54 | 307,21 | 303,95 | 304,41 | 304,41 | 629.300 |
10 jul 2024 | 304,26 | 306,48 | 303,83 | 306,34 | 306,34 | 563.300 |
09 jul 2024 | 303,92 | 304,24 | 303,27 | 303,37 | 303,37 | 427.800 |
08 jul 2024 | 303,57 | 303,83 | 302,73 | 303,30 | 303,30 | 352.300 |
05 jul 2024 | 301,71 | 303,19 | 301,12 | 303,03 | 303,03 | 923.400 |
03 jul 2024 | 300,14 | 301,60 | 300,02 | 301,29 | 301,29 | 372.600 |
02 jul 2024 | 297,35 | 300,17 | 297,34 | 300,17 | 300,17 | 729.400 |
01 jul 2024 | 298,58 | 298,65 | 296,80 | 298,15 | 298,15 | 607.600 |
28 jun 2024 | 299,42 | 300,83 | 297,02 | 297,54 | 297,54 | 5.820.500 |
27 jun 2024 | 298,26 | 298,97 | 297,80 | 298,69 | 298,69 | 566.000 |
26 jun 2024 | 297,30 | 298,58 | 296,91 | 298,27 | 298,27 | 740.000 |
25 jun 2024 | 297,45 | 298,10 | 296,68 | 297,87 | 297,87 | 482.500 |
24 jun 2024 | 297,49 | 299,12 | 296,94 | 297,01 | 297,01 | 769.200 |
21 jun 2024 | 297,80 | 298,07 | 296,72 | 297,64 | 297,64 | 555.800 |
20 jun 2024 | 299,20 | 299,59 | 297,03 | 297,69 | 297,69 | 423.100 |
18 jun 2024 | 298,02 | 298,78 | 297,83 | 298,72 | 298,72 | 711.700 |
17 jun 2024 | 295,46 | 298,69 | 295,01 | 297,94 | 297,94 | 1.738.400 |
14 jun 2024 | 294,99 | 295,75 | 294,17 | 295,75 | 295,75 | 466.500 |
13 jun 2024 | 296,52 | 296,52 | 294,27 | 295,68 | 295,68 | 516.300 |
12 jun 2024 | 295,89 | 296,94 | 294,96 | 295,52 | 295,52 | 874.000 |
11 jun 2024 | 291,66 | 293,05 | 290,29 | 293,05 | 293,05 | 1.205.000 |
11 jun 2024 | 0.733 Dividendo | |||||
10 jun 2024 | 291,60 | 293,26 | 291,32 | 293,06 | 292,33 | 437.200 |
07 jun 2024 | 291,91 | 293,61 | 291,34 | 292,13 | 291,40 | 572.600 |
06 jun 2024 | 292,75 | 293,10 | 291,59 | 292,59 | 291,86 | 683.900 |
05 jun 2024 | 290,69 | 292,69 | 289,28 | 292,61 | 291,88 | 399.200 |
04 jun 2024 | 288,62 | 289,69 | 287,51 | 289,33 | 288,61 | 760.700 |
03 jun 2024 | 290,03 | 290,08 | 286,40 | 289,07 | 288,35 | 590.200 |
31 may 2024 | 287,29 | 289,12 | 284,20 | 288,86 | 288,14 | 3.401.800 |
30 may 2024 | 287,42 | 287,97 | 285,88 | 286,67 | 285,95 | 2.367.400 |
29 may 2024 | 288,09 | 288,94 | 287,94 | 288,24 | 287,52 | 2.751.000 |
28 may 2024 | 291,06 | 291,06 | 289,02 | 290,30 | 289,57 | 880.800 |
24 may 2024 | 289,36 | 290,93 | 289,02 | 290,42 | 289,69 | 802.000 |
23 may 2024 | 292,65 | 292,65 | 287,94 | 288,55 | 287,83 | 782.200 |
22 may 2024 | 291,48 | 291,81 | 289,75 | 290,85 | 290,12 | 893.000 |
21 may 2024 | 290,69 | 291,91 | 290,67 | 291,81 | 291,08 | 809.300 |
20 may 2024 | 290,95 | 292,00 | 290,76 | 291,32 | 290,59 | 555.500 |
17 may 2024 | 290,55 | 290,91 | 289,76 | 290,91 | 290,18 | 1.284.800 |
16 may 2024 | 291,22 | 291,96 | 290,35 | 290,40 | 289,67 | 517.200 |
15 may 2024 | 289,13 | 291,34 | 288,75 | 291,20 | 290,47 | 754.400 |
14 may 2024 | 286,31 | 287,89 | 286,17 | 287,60 | 286,88 | 1.179.500 |
13 may 2024 | 287,18 | 287,18 | 285,84 | 286,30 | 285,58 | 648.500 |
10 may 2024 | 286,81 | 287,25 | 285,60 | 286,17 | 285,45 | 718.700 |
09 may 2024 | 284,38 | 285,96 | 283,96 | 285,96 | 285,24 | 1.019.400 |
08 may 2024 | 283,32 | 284,48 | 283,18 | 284,23 | 283,52 | 579.200 |
07 may 2024 | 284,52 | 285,11 | 283,98 | 284,27 | 283,56 | 641.600 |
06 may 2024 | 282,46 | 284,19 | 282,28 | 284,19 | 283,48 | 379.700 |
03 may 2024 | 281,39 | 281,99 | 279,67 | 281,14 | 280,44 | 459.400 |
02 may 2024 | 277,35 | 278,25 | 274,72 | 277,83 | 277,14 | 449.700 |
01 may 2024 | 275,73 | 279,44 | 274,79 | 275,18 | 274,49 | 878.900 |
30 abr 2024 | 279,41 | 280,01 | 275,86 | 275,98 | 275,29 | 1.491.800 |
29 abr 2024 | 280,32 | 280,85 | 278,90 | 280,52 | 279,82 | 200.000 |
26 abr 2024 | 278,52 | 280,30 | 278,23 | 279,45 | 278,75 | 542.000 |
25 abr 2024 | 274,38 | 277,32 | 273,57 | 276,80 | 276,11 | 296.200 |
24 abr 2024 | 278,73 | 279,09 | 276,75 | 277,92 | 277,22 | 393.500 |
23 abr 2024 | 275,84 | 278,41 | 275,65 | 277,99 | 277,29 | 599.900 |
22 abr 2024 | 273,53 | 276,16 | 272,42 | 274,74 | 274,05 | 538.800 |
19 abr 2024 | 274,14 | 275,00 | 271,54 | 272,21 | 271,53 | 533.800 |
18 abr 2024 | 275,58 | 276,95 | 273,92 | 274,48 | 273,79 | 603.300 |
17 abr 2024 | 277,93 | 278,02 | 274,20 | 275,10 | 274,41 | 787.200 |
16 abr 2024 | 277,46 | 278,24 | 275,93 | 276,69 | 276,00 | 1.519.500 |
15 abr 2024 | 283,09 | 283,23 | 276,76 | 277,14 | 276,45 | 681.200 |
12 abr 2024 | 283,02 | 283,67 | 279,94 | 280,80 | 280,10 | 795.000 |
11 abr 2024 | 283,78 | 285,65 | 281,71 | 284,94 | 284,23 | 508.800 |
10 abr 2024 | 282,43 | 284,03 | 281,79 | 283,06 | 282,35 | 736.900 |
09 abr 2024 | 286,37 | 286,65 | 283,25 | 285,98 | 285,26 | 515.700 |
08 abr 2024 | 285,75 | 286,28 | 285,14 | 285,81 | 285,10 | 470.700 |
05 abr 2024 | 283,08 | 286,35 | 282,88 | 285,39 | 284,68 | 581.600 |
04 abr 2024 | 287,72 | 288,22 | 282,14 | 282,37 | 281,66 | 406.300 |
03 abr 2024 | 284,72 | 286,59 | 284,70 | 285,77 | 285,06 | 615.800 |
02 abr 2024 | 284,99 | 285,41 | 284,10 | 285,38 | 284,67 | 398.300 |
01 abr 2024 | 288,35 | 288,56 | 286,72 | 287,40 | 286,68 | 558.300 |
28 mar 2024 | 287,91 | 288,75 | 287,85 | 288,03 | 287,31 | 858.000 |
27 mar 2024 | 287,03 | 288,10 | 285,97 | 288,10 | 287,38 | 579.100 |
26 mar 2024 | 286,84 | 286,98 | 285,33 | 285,34 | 284,63 | 523.500 |
25 mar 2024 | 286,12 | 286,61 | 285,88 | 285,89 | 285,17 | 368.000 |
22 mar 2024 | 287,16 | 287,49 | 286,51 | 286,67 | 285,95 | 764.300 |
21 mar 2024 | 287,86 | 288,40 | 287,26 | 287,34 | 286,62 | 542.900 |
21 mar 2024 | 0.869 Dividendo | |||||
20 mar 2024 | 284,39 | 287,29 | 284,16 | 287,20 | 285,61 | 533.200 |
19 mar 2024 | 282,24 | 284,53 | 281,94 | 284,42 | 282,85 | 1.297.300 |
18 mar 2024 | 283,23 | 284,15 | 282,60 | 282,87 | 281,31 | 1.006.300 |
15 mar 2024 | 281,22 | 282,27 | 280,49 | 281,08 | 279,53 | 1.599.200 |
14 mar 2024 | 284,54 | 284,54 | 281,39 | 283,08 | 281,52 | 1.554.200 |
13 mar 2024 | 284,24 | 284,62 | 283,08 | 283,91 | 282,34 | 763.400 |
12 mar 2024 | 282,49 | 284,51 | 281,07 | 284,29 | 282,72 | 1.033.200 |
11 mar 2024 | 280,90 | 281,71 | 279,90 | 281,38 | 279,83 | 740.400 |
08 mar 2024 | 283,89 | 285,22 | 281,34 | 281,60 | 280,05 | 629.000 |
07 mar 2024 | 282,32 | 283,90 | 281,87 | 283,48 | 281,92 | 698.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |