Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 233,76 | 235,40 | 233,30 | 235,12 | 235,12 | 591.100 |
07 jun 2023 | 234,80 | 235,51 | 233,55 | 233,82 | 233,82 | 769.900 |
07 jun 2023 | 0.633 Dividendo | |||||
06 jun 2023 | 234,25 | 235,46 | 232,99 | 235,20 | 234,57 | 1.062.900 |
05 jun 2023 | 234,91 | 235,78 | 234,04 | 234,49 | 233,86 | 821.300 |
02 jun 2023 | 233,04 | 235,40 | 232,71 | 234,94 | 234,31 | 720.400 |
01 jun 2023 | 229,14 | 231,96 | 228,49 | 231,30 | 230,68 | 445.500 |
31 may 2023 | 229,40 | 229,81 | 228,15 | 229,06 | 228,44 | 1.378.700 |
30 may 2023 | 231,51 | 231,75 | 229,61 | 230,37 | 229,75 | 1.095.300 |
26 may 2023 | 227,77 | 230,70 | 227,77 | 230,24 | 229,62 | 746.100 |
25 may 2023 | 227,52 | 228,07 | 226,16 | 227,32 | 226,71 | 654.200 |
24 may 2023 | 226,29 | 226,54 | 224,95 | 225,62 | 225,01 | 464.100 |
23 may 2023 | 228,95 | 229,56 | 227,09 | 227,16 | 226,55 | 716.400 |
22 may 2023 | 229,55 | 230,63 | 228,99 | 229,80 | 229,18 | 1.129.800 |
19 may 2023 | 230,29 | 230,74 | 228,89 | 229,57 | 228,95 | 451.300 |
18 may 2023 | 227,56 | 230,23 | 227,43 | 229,99 | 229,37 | 605.600 |
17 may 2023 | 226,01 | 228,07 | 225,21 | 227,72 | 227,11 | 509.600 |
16 may 2023 | 225,92 | 226,32 | 224,92 | 224,95 | 224,34 | 446.500 |
15 may 2023 | 225,97 | 226,89 | 225,09 | 226,59 | 225,98 | 581.100 |
12 may 2023 | 226,63 | 226,85 | 224,32 | 225,60 | 224,99 | 476.300 |
11 may 2023 | 226,05 | 226,20 | 224,94 | 226,03 | 225,42 | 512.400 |
10 may 2023 | 227,03 | 227,42 | 224,39 | 226,42 | 225,81 | 339.100 |
09 may 2023 | 225,41 | 226,10 | 225,32 | 225,50 | 224,89 | 306.500 |
08 may 2023 | 226,40 | 226,64 | 225,60 | 226,47 | 225,86 | 543.300 |
05 may 2023 | 224,04 | 226,81 | 224,04 | 226,29 | 225,68 | 333.900 |
04 may 2023 | 223,04 | 223,39 | 221,31 | 222,05 | 221,45 | 333.700 |
03 may 2023 | 225,33 | 226,84 | 223,60 | 223,74 | 223,14 | 307.900 |
02 may 2023 | 227,38 | 227,38 | 223,52 | 225,21 | 224,60 | 556.800 |
01 may 2023 | 227,83 | 228,90 | 227,70 | 227,86 | 227,25 | 394.800 |
28 abr 2023 | 225,46 | 228,03 | 225,46 | 227,99 | 227,38 | 639.700 |
27 abr 2023 | 223,10 | 226,25 | 223,09 | 226,12 | 225,51 | 586.000 |
26 abr 2023 | 223,35 | 223,73 | 221,47 | 221,85 | 221,25 | 304.200 |
25 abr 2023 | 225,38 | 225,58 | 222,65 | 222,74 | 222,14 | 290.500 |
24 abr 2023 | 226,03 | 226,78 | 225,34 | 226,45 | 225,84 | 404.200 |
21 abr 2023 | 226,35 | 226,57 | 225,24 | 226,27 | 225,66 | 525.100 |
20 abr 2023 | 225,75 | 227,17 | 225,35 | 226,08 | 225,47 | 230.000 |
19 abr 2023 | 226,30 | 227,93 | 226,30 | 227,45 | 226,84 | 279.600 |
18 abr 2023 | 228,17 | 228,33 | 226,72 | 227,51 | 226,90 | 537.700 |
17 abr 2023 | 226,41 | 227,33 | 225,73 | 227,25 | 226,64 | 1.120.000 |
14 abr 2023 | 226,69 | 227,92 | 225,12 | 226,55 | 225,94 | 528.200 |
13 abr 2023 | 224,84 | 227,25 | 224,58 | 227,07 | 226,46 | 590.000 |
12 abr 2023 | 226,29 | 226,51 | 223,81 | 224,15 | 223,55 | 412.600 |
11 abr 2023 | 225,16 | 225,92 | 224,75 | 225,05 | 224,44 | 259.200 |
10 abr 2023 | 223,17 | 224,93 | 222,80 | 224,93 | 224,32 | 480.100 |
06 abr 2023 | 223,29 | 224,67 | 222,64 | 224,60 | 224,00 | 381.600 |
05 abr 2023 | 224,13 | 224,35 | 222,73 | 223,80 | 223,20 | 601.400 |
04 abr 2023 | 226,30 | 226,31 | 223,75 | 224,48 | 223,88 | 514.200 |
03 abr 2023 | 224,99 | 226,15 | 224,47 | 225,92 | 225,31 | 369.000 |
31 mar 2023 | 222,51 | 225,32 | 222,51 | 225,23 | 224,62 | 1.337.700 |
30 mar 2023 | 222,09 | 222,39 | 220,89 | 221,90 | 221,30 | 690.800 |
29 mar 2023 | 219,56 | 220,73 | 219,10 | 220,63 | 220,04 | 588.700 |
28 mar 2023 | 217,42 | 217,91 | 216,32 | 217,41 | 216,82 | 1.026.400 |
27 mar 2023 | 218,65 | 219,09 | 217,32 | 217,84 | 217,25 | 619.600 |
24 mar 2023 | 215,06 | 217,34 | 213,93 | 217,22 | 216,64 | 490.100 |
23 mar 2023 | 217,19 | 219,46 | 214,41 | 215,94 | 215,36 | 524.800 |
23 mar 2023 | 0.826 Dividendo | |||||
22 mar 2023 | 220,21 | 222,15 | 216,36 | 216,37 | 214,96 | 466.300 |
21 mar 2023 | 219,23 | 220,53 | 218,49 | 220,15 | 218,72 | 540.500 |
20 mar 2023 | 215,54 | 217,52 | 215,26 | 217,08 | 215,67 | 758.600 |
17 mar 2023 | 217,30 | 217,57 | 214,36 | 215,18 | 213,78 | 2.113.000 |
16 mar 2023 | 212,90 | 218,05 | 212,48 | 217,85 | 216,43 | 1.247.800 |
15 mar 2023 | 212,64 | 214,16 | 211,02 | 214,15 | 212,76 | 875.400 |
14 mar 2023 | 215,09 | 216,67 | 213,09 | 215,56 | 214,16 | 1.708.300 |
13 mar 2023 | 210,09 | 214,58 | 209,39 | 212,08 | 210,70 | 671.400 |
10 mar 2023 | 215,81 | 216,68 | 211,62 | 212,62 | 211,24 | 1.128.300 |
09 mar 2023 | 220,64 | 221,70 | 215,56 | 216,11 | 214,71 | 539.600 |
08 mar 2023 | 220,17 | 220,79 | 219,12 | 220,35 | 218,92 | 623.200 |
07 mar 2023 | 223,40 | 223,55 | 219,70 | 220,02 | 218,59 | 983.700 |
06 mar 2023 | 223,82 | 225,19 | 223,14 | 223,36 | 221,91 | 627.000 |
03 mar 2023 | 220,97 | 223,62 | 220,66 | 223,50 | 222,05 | 494.400 |
02 mar 2023 | 217,25 | 220,41 | 216,83 | 219,93 | 218,50 | 667.700 |
01 mar 2023 | 218,84 | 219,31 | 217,57 | 218,24 | 216,82 | 789.500 |
28 feb 2023 | 219,47 | 220,68 | 218,98 | 219,15 | 217,73 | 916.100 |
27 feb 2023 | 220,81 | 221,75 | 219,27 | 219,77 | 218,34 | 526.800 |
24 feb 2023 | 218,81 | 219,52 | 217,53 | 219,05 | 217,63 | 359.300 |
23 feb 2023 | 221,89 | 222,29 | 218,97 | 221,47 | 220,03 | 638.100 |
22 feb 2023 | 220,81 | 221,76 | 219,55 | 220,31 | 218,88 | 504.200 |
21 feb 2023 | 222,93 | 223,35 | 220,36 | 220,48 | 219,05 | 1.253.800 |
17 feb 2023 | 224,75 | 225,26 | 223,45 | 225,20 | 223,74 | 603.600 |
16 feb 2023 | 226,21 | 228,44 | 225,81 | 225,82 | 224,35 | 565.300 |
15 feb 2023 | 226,89 | 229,01 | 226,41 | 229,01 | 227,52 | 519.400 |
14 feb 2023 | 227,00 | 229,25 | 225,63 | 227,91 | 226,43 | 565.500 |
13 feb 2023 | 225,51 | 227,95 | 225,30 | 227,80 | 226,32 | 1.004.200 |
10 feb 2023 | 224,01 | 225,41 | 223,67 | 225,23 | 223,77 | 492.200 |
09 feb 2023 | 228,96 | 229,03 | 224,15 | 224,82 | 223,36 | 692.900 |
08 feb 2023 | 228,25 | 229,11 | 226,64 | 227,02 | 225,54 | 428.500 |
07 feb 2023 | 226,20 | 230,10 | 225,21 | 229,45 | 227,96 | 455.700 |
06 feb 2023 | 226,36 | 227,33 | 225,54 | 226,48 | 225,01 | 870.800 |
03 feb 2023 | 227,71 | 230,65 | 227,35 | 228,08 | 226,60 | 677.200 |
02 feb 2023 | 229,47 | 231,48 | 228,51 | 230,55 | 229,05 | 1.456.400 |
01 feb 2023 | 223,93 | 228,66 | 222,48 | 227,06 | 225,58 | 920.200 |
31 ene 2023 | 221,54 | 224,60 | 221,35 | 224,50 | 223,04 | 685.600 |
30 ene 2023 | 222,28 | 223,71 | 220,98 | 221,10 | 219,66 | 1.243.800 |
27 ene 2023 | 222,77 | 225,36 | 222,56 | 224,05 | 222,59 | 709.700 |
26 ene 2023 | 222,40 | 223,43 | 220,78 | 223,32 | 221,87 | 496.000 |
25 ene 2023 | 218,46 | 221,09 | 217,15 | 220,88 | 219,44 | 1.111.400 |
24 ene 2023 | 220,11 | 221,40 | 219,29 | 220,93 | 219,49 | 423.200 |
23 ene 2023 | 218,88 | 222,21 | 218,45 | 221,13 | 219,69 | 2.216.200 |
20 ene 2023 | 215,16 | 218,48 | 214,27 | 218,40 | 216,98 | 1.319.800 |
19 ene 2023 | 214,69 | 215,61 | 213,55 | 214,26 | 212,87 | 717.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |