Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 287,91 | 288,74 | 287,85 | 288,03 | 288,03 | 858.035 |
27 mar 2024 | 287,03 | 288,10 | 285,97 | 288,10 | 288,10 | 579.100 |
26 mar 2024 | 286,84 | 286,98 | 285,33 | 285,34 | 285,34 | 523.500 |
25 mar 2024 | 286,12 | 286,61 | 285,88 | 285,89 | 285,89 | 368.000 |
22 mar 2024 | 287,16 | 287,49 | 286,51 | 286,67 | 286,67 | 764.300 |
21 mar 2024 | 287,86 | 288,40 | 287,26 | 287,34 | 287,34 | 542.900 |
21 mar 2024 | 0.869 Dividendo | |||||
20 mar 2024 | 284,39 | 287,29 | 284,16 | 287,20 | 286,33 | 533.200 |
19 mar 2024 | 282,24 | 284,53 | 281,94 | 284,42 | 283,56 | 1.297.300 |
18 mar 2024 | 283,23 | 284,15 | 282,60 | 282,87 | 282,01 | 1.006.300 |
15 mar 2024 | 281,22 | 282,27 | 280,49 | 281,08 | 280,23 | 1.599.200 |
14 mar 2024 | 284,54 | 284,54 | 281,39 | 283,08 | 282,22 | 1.554.200 |
13 mar 2024 | 284,24 | 284,62 | 283,08 | 283,91 | 283,05 | 763.400 |
12 mar 2024 | 282,49 | 284,51 | 281,07 | 284,29 | 283,43 | 1.033.200 |
11 mar 2024 | 280,90 | 281,71 | 279,90 | 281,38 | 280,53 | 740.400 |
08 mar 2024 | 283,89 | 285,22 | 281,34 | 281,60 | 280,75 | 629.000 |
07 mar 2024 | 282,32 | 283,90 | 281,87 | 283,48 | 282,62 | 698.100 |
06 mar 2024 | 281,11 | 281,84 | 279,84 | 280,67 | 279,82 | 1.098.900 |
05 mar 2024 | 280,80 | 280,97 | 277,86 | 279,05 | 278,21 | 759.100 |
04 mar 2024 | 281,99 | 282,99 | 281,81 | 282,02 | 281,17 | 567.700 |
01 mar 2024 | 280,18 | 282,41 | 279,87 | 282,23 | 281,38 | 632.500 |
29 feb 2024 | 279,58 | 280,58 | 278,20 | 279,77 | 278,92 | 2.513.300 |
28 feb 2024 | 278,19 | 279,08 | 277,96 | 278,65 | 277,81 | 417.200 |
27 feb 2024 | 278,86 | 279,19 | 277,96 | 279,08 | 278,24 | 495.800 |
26 feb 2024 | 279,54 | 279,83 | 278,44 | 278,49 | 277,65 | 919.400 |
23 feb 2024 | 279,95 | 280,56 | 278,91 | 279,31 | 278,46 | 738.800 |
22 feb 2024 | 276,90 | 279,66 | 276,75 | 279,27 | 278,42 | 880.600 |
21 feb 2024 | 272,33 | 273,72 | 271,70 | 273,68 | 272,85 | 383.700 |
20 feb 2024 | 274,08 | 274,45 | 272,26 | 273,58 | 272,75 | 472.200 |
16 feb 2024 | 276,07 | 277,02 | 274,78 | 275,08 | 274,25 | 1.377.900 |
15 feb 2024 | 275,05 | 276,63 | 274,74 | 276,48 | 275,64 | 491.500 |
14 feb 2024 | 273,42 | 274,80 | 272,23 | 274,61 | 273,78 | 372.700 |
13 feb 2024 | 271,90 | 272,90 | 269,98 | 271,89 | 271,07 | 450.900 |
12 feb 2024 | 275,76 | 277,19 | 275,42 | 275,84 | 275,01 | 462.900 |
09 feb 2024 | 274,70 | 276,02 | 274,39 | 275,84 | 275,01 | 376.500 |
08 feb 2024 | 273,77 | 274,40 | 273,55 | 274,29 | 273,46 | 1.904.800 |
07 feb 2024 | 272,63 | 274,13 | 272,30 | 273,87 | 273,04 | 1.772.600 |
06 feb 2024 | 271,30 | 271,68 | 270,48 | 271,48 | 270,66 | 401.700 |
05 feb 2024 | 271,44 | 271,44 | 269,24 | 270,56 | 269,74 | 488.100 |
02 feb 2024 | 269,31 | 272,69 | 269,03 | 271,86 | 271,04 | 390.400 |
01 feb 2024 | 266,92 | 269,22 | 266,02 | 269,22 | 268,41 | 641.600 |
31 ene 2024 | 268,77 | 269,21 | 265,70 | 265,77 | 264,97 | 788.600 |
30 ene 2024 | 270,16 | 270,55 | 269,74 | 270,21 | 269,39 | 669.000 |
29 ene 2024 | 268,46 | 270,54 | 268,17 | 270,54 | 269,72 | 364.200 |
26 ene 2024 | 268,22 | 269,11 | 267,74 | 268,18 | 267,37 | 283.300 |
25 ene 2024 | 268,15 | 268,56 | 267,01 | 268,32 | 267,51 | 528.400 |
24 ene 2024 | 268,50 | 268,97 | 266,88 | 267,04 | 266,23 | 298.100 |
23 ene 2024 | 266,81 | 267,06 | 265,89 | 266,90 | 266,09 | 296.300 |
22 ene 2024 | 266,47 | 267,28 | 265,90 | 266,24 | 265,43 | 765.400 |
19 ene 2024 | 263,39 | 265,64 | 262,48 | 265,50 | 264,70 | 1.331.000 |
18 ene 2024 | 261,13 | 262,54 | 260,02 | 262,22 | 261,43 | 390.700 |
17 ene 2024 | 259,75 | 260,25 | 258,68 | 259,90 | 259,11 | 314.400 |
16 ene 2024 | 261,59 | 262,40 | 260,49 | 261,46 | 260,67 | 434.800 |
12 ene 2024 | 263,05 | 263,76 | 261,80 | 262,44 | 261,65 | 356.500 |
11 ene 2024 | 263,01 | 263,37 | 260,17 | 262,40 | 261,61 | 759.300 |
10 ene 2024 | 261,24 | 263,04 | 261,08 | 262,60 | 261,81 | 1.523.900 |
09 ene 2024 | 260,20 | 261,75 | 259,79 | 261,30 | 260,51 | 411.900 |
08 ene 2024 | 258,10 | 261,66 | 258,10 | 261,56 | 260,77 | 724.400 |
05 ene 2024 | 257,39 | 259,22 | 257,07 | 257,93 | 257,15 | 836.000 |
04 ene 2024 | 257,78 | 259,45 | 257,36 | 257,46 | 256,68 | 885.200 |
03 ene 2024 | 259,27 | 259,54 | 257,86 | 258,18 | 257,40 | 543.400 |
02 ene 2024 | 260,32 | 261,27 | 259,42 | 260,67 | 259,88 | 1.326.700 |
29 dic 2023 | 263,01 | 263,32 | 261,25 | 262,26 | 261,47 | 1.406.900 |
28 dic 2023 | 263,05 | 263,59 | 262,95 | 263,17 | 262,37 | 491.500 |
27 dic 2023 | 262,65 | 263,19 | 262,20 | 263,08 | 262,28 | 722.200 |
26 dic 2023 | 261,83 | 263,08 | 261,59 | 262,59 | 261,80 | 941.800 |
22 dic 2023 | 261,37 | 262,37 | 260,35 | 261,38 | 260,59 | 626.400 |
21 dic 2023 | 259,64 | 261,00 | 258,69 | 260,90 | 260,11 | 946.100 |
20 dic 2023 | 261,58 | 262,59 | 258,04 | 258,12 | 257,34 | 1.269.300 |
20 dic 2023 | 0.976 Dividendo | |||||
19 dic 2023 | 261,64 | 263,03 | 261,64 | 263,02 | 261,25 | 843.400 |
18 dic 2023 | 260,94 | 261,77 | 260,62 | 261,17 | 259,41 | 1.200.100 |
15 dic 2023 | 260,06 | 260,60 | 259,36 | 259,95 | 258,20 | 3.946.000 |
14 dic 2023 | 260,44 | 261,35 | 258,77 | 260,36 | 258,61 | 1.449.800 |
13 dic 2023 | 255,60 | 259,27 | 255,30 | 259,25 | 257,51 | 2.770.500 |
12 dic 2023 | 254,24 | 255,45 | 253,48 | 255,36 | 253,64 | 1.013.000 |
11 dic 2023 | 252,97 | 254,36 | 252,83 | 254,30 | 252,59 | 1.616.900 |
08 dic 2023 | 251,70 | 253,60 | 251,48 | 253,20 | 251,50 | 1.092.700 |
07 dic 2023 | 251,22 | 252,44 | 251,07 | 252,07 | 250,37 | 816.200 |
06 dic 2023 | 252,10 | 252,53 | 250,07 | 250,29 | 248,61 | 557.600 |
05 dic 2023 | 250,55 | 251,79 | 250,44 | 251,24 | 249,55 | 654.400 |
04 dic 2023 | 250,84 | 251,72 | 250,12 | 251,46 | 249,77 | 1.545.900 |
01 dic 2023 | 250,46 | 252,88 | 250,10 | 252,61 | 250,91 | 893.200 |
30 nov 2023 | 250,34 | 250,94 | 249,15 | 250,71 | 249,02 | 1.573.300 |
29 nov 2023 | 250,90 | 251,72 | 249,54 | 249,77 | 248,09 | 664.600 |
28 nov 2023 | 249,12 | 250,46 | 248,88 | 249,70 | 248,02 | 710.700 |
27 nov 2023 | 249,41 | 250,04 | 249,21 | 249,53 | 247,85 | 1.752.300 |
24 nov 2023 | 249,42 | 249,96 | 249,42 | 249,96 | 248,28 | 390.800 |
22 nov 2023 | 249,44 | 250,34 | 249,08 | 249,68 | 248,00 | 493.600 |
21 nov 2023 | 248,57 | 248,80 | 247,92 | 248,57 | 246,90 | 1.332.800 |
20 nov 2023 | 246,97 | 249,69 | 246,97 | 249,26 | 247,58 | 730.600 |
17 nov 2023 | 247,03 | 247,57 | 246,48 | 247,34 | 245,68 | 546.000 |
16 nov 2023 | 246,35 | 247,06 | 245,70 | 246,83 | 245,17 | 1.420.900 |
15 nov 2023 | 246,95 | 247,85 | 246,32 | 246,60 | 244,94 | 915.900 |
14 nov 2023 | 244,81 | 246,90 | 244,69 | 246,24 | 244,58 | 923.400 |
13 nov 2023 | 240,74 | 241,78 | 240,12 | 241,21 | 239,59 | 1.061.800 |
10 nov 2023 | 238,71 | 241,53 | 238,00 | 241,25 | 239,63 | 665.000 |
09 nov 2023 | 240,27 | 240,35 | 237,52 | 237,77 | 236,17 | 528.600 |
08 nov 2023 | 239,83 | 240,25 | 238,47 | 239,71 | 238,10 | 499.400 |
07 nov 2023 | 238,78 | 239,99 | 238,25 | 239,64 | 238,03 | 1.048.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |