Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 196,52 | 199,88 | 195,59 | 199,25 | 199,25 | 632.800 |
27 mar 2024 | 194,77 | 196,75 | 194,27 | 195,20 | 195,20 | 533.000 |
26 mar 2024 | 193,09 | 194,76 | 192,09 | 193,71 | 193,71 | 566.900 |
25 mar 2024 | 194,11 | 194,61 | 191,00 | 192,00 | 192,00 | 740.900 |
22 mar 2024 | 198,35 | 198,35 | 194,07 | 194,79 | 194,79 | 524.100 |
21 mar 2024 | 195,74 | 199,65 | 195,17 | 197,85 | 197,85 | 819.400 |
20 mar 2024 | 190,16 | 195,58 | 189,82 | 195,06 | 195,06 | 873.000 |
19 mar 2024 | 191,75 | 194,41 | 190,69 | 190,83 | 190,83 | 824.500 |
18 mar 2024 | 193,86 | 194,68 | 190,95 | 191,20 | 191,20 | 726.600 |
15 mar 2024 | 196,46 | 198,62 | 193,23 | 193,92 | 193,92 | 918.300 |
14 mar 2024 | 200,50 | 200,53 | 194,24 | 198,22 | 198,22 | 865.700 |
13 mar 2024 | 201,56 | 202,78 | 200,55 | 201,47 | 201,47 | 380.400 |
12 mar 2024 | 200,77 | 202,52 | 200,32 | 201,27 | 201,27 | 316.800 |
11 mar 2024 | 201,34 | 203,02 | 200,25 | 200,56 | 200,56 | 378.400 |
08 mar 2024 | 202,17 | 204,43 | 200,54 | 200,60 | 200,60 | 414.100 |
07 mar 2024 | 202,69 | 202,94 | 200,43 | 202,29 | 202,29 | 391.000 |
06 mar 2024 | 200,56 | 202,47 | 198,86 | 199,82 | 199,82 | 456.700 |
05 mar 2024 | 199,98 | 202,72 | 196,86 | 200,09 | 200,09 | 834.600 |
04 mar 2024 | 203,62 | 204,44 | 201,02 | 201,36 | 201,36 | 598.200 |
01 mar 2024 | 205,97 | 208,69 | 200,55 | 203,33 | 203,33 | 705.200 |
29 feb 2024 | 206,59 | 208,31 | 203,74 | 206,31 | 206,31 | 1.083.400 |
28 feb 2024 | 206,52 | 206,85 | 204,00 | 205,20 | 205,20 | 683.600 |
27 feb 2024 | 207,81 | 209,43 | 205,82 | 207,53 | 207,53 | 578.800 |
26 feb 2024 | 213,07 | 213,21 | 207,46 | 207,99 | 207,99 | 665.400 |
23 feb 2024 | 213,07 | 214,39 | 211,53 | 213,07 | 213,07 | 787.000 |
22 feb 2024 | 205,73 | 211,69 | 205,36 | 211,03 | 211,03 | 993.700 |
21 feb 2024 | 200,32 | 204,75 | 199,51 | 203,18 | 203,18 | 927.500 |
20 feb 2024 | 206,54 | 208,05 | 196,19 | 199,73 | 199,73 | 1.740.300 |
16 feb 2024 | 218,11 | 218,65 | 211,52 | 211,70 | 211,70 | 1.140.000 |
15 feb 2024 | 218,81 | 219,51 | 216,10 | 218,78 | 218,78 | 571.200 |
14 feb 2024 | 216,35 | 219,08 | 214,05 | 217,56 | 217,56 | 793.200 |
13 feb 2024 | 212,95 | 216,21 | 211,05 | 216,07 | 216,07 | 646.300 |
12 feb 2024 | 215,58 | 217,02 | 214,91 | 216,58 | 216,58 | 486.700 |
09 feb 2024 | 214,48 | 215,90 | 211,95 | 215,58 | 215,58 | 502.600 |
08 feb 2024 | 212,53 | 214,33 | 211,32 | 213,38 | 213,38 | 739.900 |
08 feb 2024 | 0.43 Dividendo | |||||
07 feb 2024 | 212,97 | 214,77 | 211,16 | 214,18 | 213,75 | 1.044.700 |
06 feb 2024 | 206,77 | 212,33 | 206,27 | 211,40 | 210,98 | 703.800 |
05 feb 2024 | 206,67 | 208,35 | 205,50 | 206,73 | 206,31 | 845.000 |
02 feb 2024 | 200,64 | 209,56 | 200,12 | 208,49 | 208,07 | 1.312.300 |
01 feb 2024 | 201,03 | 202,31 | 196,86 | 201,77 | 201,36 | 881.200 |
31 ene 2024 | 204,65 | 205,81 | 200,87 | 200,98 | 200,58 | 881.500 |
30 ene 2024 | 203,66 | 207,26 | 203,60 | 204,65 | 204,24 | 625.700 |
29 ene 2024 | 204,63 | 206,12 | 203,65 | 205,88 | 205,47 | 891.400 |
26 ene 2024 | 206,89 | 207,97 | 204,12 | 206,42 | 206,01 | 508.200 |
25 ene 2024 | 206,31 | 207,49 | 204,11 | 206,26 | 205,85 | 929.100 |
24 ene 2024 | 205,92 | 207,58 | 203,21 | 203,71 | 203,30 | 793.800 |
23 ene 2024 | 207,90 | 208,08 | 204,84 | 205,48 | 205,07 | 814.900 |
22 ene 2024 | 202,12 | 207,89 | 201,40 | 207,58 | 207,16 | 1.297.500 |
19 ene 2024 | 204,10 | 204,50 | 195,81 | 198,72 | 198,32 | 2.310.600 |
18 ene 2024 | 192,02 | 197,62 | 192,02 | 196,94 | 196,54 | 1.741.000 |
17 ene 2024 | 189,50 | 193,28 | 188,60 | 191,71 | 191,33 | 943.800 |
16 ene 2024 | 191,12 | 191,78 | 188,35 | 190,94 | 190,56 | 534.000 |
12 ene 2024 | 192,04 | 193,00 | 190,13 | 192,08 | 191,69 | 495.100 |
11 ene 2024 | 192,29 | 192,29 | 188,78 | 191,11 | 190,73 | 508.800 |
10 ene 2024 | 190,28 | 193,11 | 189,53 | 192,97 | 192,58 | 570.000 |
09 ene 2024 | 191,52 | 192,74 | 190,39 | 191,42 | 191,04 | 418.200 |
08 ene 2024 | 190,62 | 193,79 | 189,58 | 193,56 | 193,17 | 731.000 |
05 ene 2024 | 189,04 | 191,83 | 188,19 | 189,97 | 189,59 | 487.100 |
04 ene 2024 | 189,48 | 191,25 | 187,37 | 189,04 | 188,66 | 789.500 |
03 ene 2024 | 194,17 | 194,76 | 190,70 | 191,95 | 191,56 | 697.100 |
02 ene 2024 | 199,82 | 200,54 | 194,78 | 195,49 | 195,10 | 728.900 |
29 dic 2023 | 201,31 | 202,61 | 199,34 | 199,74 | 199,34 | 407.000 |
28 dic 2023 | 203,68 | 203,68 | 200,55 | 201,86 | 201,45 | 399.100 |
27 dic 2023 | 202,20 | 203,17 | 201,49 | 202,25 | 201,84 | 662.400 |
26 dic 2023 | 201,34 | 203,49 | 200,32 | 202,78 | 202,37 | 291.000 |
22 dic 2023 | 201,91 | 203,45 | 201,00 | 201,70 | 201,30 | 378.400 |
21 dic 2023 | 198,33 | 201,76 | 197,31 | 200,64 | 200,24 | 643.500 |
20 dic 2023 | 196,97 | 204,11 | 196,22 | 197,58 | 197,18 | 808.700 |
19 dic 2023 | 199,00 | 200,47 | 198,32 | 198,86 | 198,46 | 809.300 |
18 dic 2023 | 203,21 | 203,52 | 198,21 | 198,46 | 198,06 | 818.400 |
15 dic 2023 | 202,00 | 207,64 | 200,54 | 202,22 | 201,81 | 2.340.900 |
14 dic 2023 | 197,56 | 201,92 | 196,32 | 201,73 | 201,32 | 1.039.300 |
13 dic 2023 | 192,68 | 196,09 | 188,79 | 196,01 | 195,62 | 688.400 |
12 dic 2023 | 192,81 | 194,76 | 191,99 | 192,98 | 192,59 | 463.300 |
11 dic 2023 | 188,27 | 192,96 | 187,70 | 192,67 | 192,28 | 624.500 |
08 dic 2023 | 188,50 | 189,79 | 185,69 | 186,62 | 186,25 | 721.000 |
07 dic 2023 | 189,77 | 189,80 | 186,67 | 188,89 | 188,51 | 518.900 |
06 dic 2023 | 189,82 | 189,82 | 186,89 | 188,08 | 187,70 | 446.300 |
05 dic 2023 | 188,46 | 189,60 | 185,60 | 188,41 | 188,03 | 569.000 |
04 dic 2023 | 188,81 | 192,70 | 188,60 | 190,24 | 189,86 | 786.100 |
01 dic 2023 | 185,31 | 191,59 | 184,71 | 189,80 | 189,42 | 835.000 |
30 nov 2023 | 182,00 | 186,16 | 181,01 | 185,27 | 184,90 | 1.127.400 |
29 nov 2023 | 181,56 | 184,34 | 181,40 | 182,05 | 181,68 | 520.200 |
28 nov 2023 | 179,57 | 181,42 | 178,47 | 180,62 | 180,26 | 427.300 |
27 nov 2023 | 182,00 | 182,19 | 179,47 | 179,64 | 179,28 | 446.400 |
24 nov 2023 | 180,89 | 183,40 | 180,89 | 183,05 | 182,68 | 230.900 |
22 nov 2023 | 180,79 | 181,72 | 179,63 | 181,14 | 180,78 | 380.400 |
21 nov 2023 | 177,67 | 181,60 | 176,54 | 180,32 | 179,96 | 485.000 |
20 nov 2023 | 178,18 | 179,44 | 176,67 | 177,86 | 177,50 | 564.600 |
17 nov 2023 | 179,59 | 179,87 | 176,80 | 178,08 | 177,72 | 880.700 |
16 nov 2023 | 182,57 | 183,27 | 176,26 | 178,67 | 178,31 | 652.100 |
15 nov 2023 | 178,97 | 184,96 | 178,97 | 181,94 | 181,57 | 1.043.100 |
14 nov 2023 | 176,95 | 181,33 | 176,32 | 178,53 | 178,17 | 614.700 |
13 nov 2023 | 172,62 | 174,55 | 172,15 | 173,63 | 173,28 | 515.700 |
10 nov 2023 | 172,82 | 174,24 | 171,45 | 173,82 | 173,47 | 549.000 |
09 nov 2023 | 175,02 | 175,02 | 171,62 | 171,76 | 171,42 | 611.100 |
09 nov 2023 | 0.42 Dividendo | |||||
08 nov 2023 | 175,12 | 177,08 | 174,91 | 175,00 | 174,23 | 627.400 |
07 nov 2023 | 173,28 | 175,66 | 172,89 | 174,92 | 174,15 | 340.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |