Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 289,60 | 290,10 | 281,90 | 285,60 | 285,60 | 124.627 |
20 jun 2024 | 288,30 | 293,60 | 287,00 | 293,00 | 293,00 | 295.622 |
19 jun 2024 | 289,50 | 289,50 | 283,40 | 287,80 | 287,80 | 219.861 |
18 jun 2024 | 290,30 | 292,70 | 287,00 | 289,80 | 289,80 | 211.920 |
17 jun 2024 | 295,80 | 296,20 | 287,70 | 290,30 | 290,30 | 239.999 |
14 jun 2024 | 302,80 | 303,00 | 294,50 | 296,00 | 296,00 | 206.840 |
13 jun 2024 | 306,00 | 306,80 | 300,80 | 302,50 | 302,50 | 165.924 |
12 jun 2024 | 298,40 | 307,70 | 297,60 | 306,50 | 306,50 | 182.902 |
11 jun 2024 | 296,60 | 298,80 | 294,70 | 297,00 | 297,00 | 125.152 |
10 jun 2024 | 296,00 | 297,90 | 293,30 | 295,70 | 295,70 | 134.900 |
07 jun 2024 | 297,40 | 300,30 | 294,40 | 297,40 | 297,40 | 220.051 |
05 jun 2024 | 289,80 | 294,10 | 289,50 | 294,10 | 294,10 | 127.567 |
04 jun 2024 | 288,50 | 290,50 | 286,50 | 288,60 | 288,60 | 152.033 |
03 jun 2024 | 295,40 | 295,80 | 288,30 | 289,20 | 289,20 | 153.607 |
31 may 2024 | 297,30 | 297,30 | 291,90 | 291,90 | 291,90 | 715.730 |
30 may 2024 | 296,40 | 298,40 | 293,50 | 297,30 | 297,30 | 149.830 |
29 may 2024 | 303,00 | 303,10 | 297,40 | 297,40 | 297,40 | 224.261 |
28 may 2024 | 306,00 | 307,70 | 300,60 | 301,90 | 301,90 | 272.666 |
27 may 2024 | 303,70 | 305,70 | 301,30 | 305,00 | 305,00 | 152.949 |
24 may 2024 | 302,80 | 304,00 | 300,40 | 303,10 | 303,10 | 164.334 |
23 may 2024 | 301,20 | 308,00 | 301,10 | 304,40 | 304,40 | 275.658 |
22 may 2024 | 298,80 | 302,10 | 298,00 | 300,20 | 300,20 | 254.753 |
21 may 2024 | 298,70 | 301,30 | 297,50 | 298,80 | 298,80 | 246.729 |
20 may 2024 | 294,20 | 299,40 | 294,20 | 298,70 | 298,70 | 138.399 |
17 may 2024 | 294,00 | 295,40 | 292,00 | 294,00 | 294,00 | 224.072 |
16 may 2024 | 295,20 | 297,50 | 293,00 | 295,00 | 295,00 | 194.574 |
15 may 2024 | 291,70 | 297,90 | 291,70 | 295,10 | 295,10 | 266.000 |
15 may 2024 | 4.1 Dividendo | |||||
14 may 2024 | 287,50 | 292,70 | 285,10 | 291,70 | 287,60 | 216.061 |
13 may 2024 | 291,10 | 291,10 | 285,00 | 287,50 | 283,46 | 170.290 |
10 may 2024 | 284,00 | 291,10 | 283,20 | 291,10 | 287,01 | 194.542 |
08 may 2024 | 280,50 | 284,70 | 279,00 | 281,40 | 277,44 | 89.340 |
07 may 2024 | 279,30 | 280,50 | 276,80 | 280,50 | 276,56 | 140.322 |
06 may 2024 | 275,00 | 277,20 | 272,70 | 277,10 | 273,21 | 126.302 |
03 may 2024 | 268,40 | 276,20 | 267,80 | 274,40 | 270,54 | 220.520 |
02 may 2024 | 269,30 | 270,00 | 265,20 | 268,40 | 264,63 | 240.885 |
30 abr 2024 | 272,70 | 273,00 | 268,00 | 269,50 | 265,71 | 144.589 |
29 abr 2024 | 270,80 | 273,60 | 265,60 | 272,50 | 268,67 | 279.946 |
26 abr 2024 | 265,90 | 274,10 | 265,90 | 270,70 | 266,90 | 258.621 |
25 abr 2024 | 281,00 | 281,00 | 265,20 | 265,50 | 261,77 | 329.363 |
24 abr 2024 | 285,00 | 285,00 | 279,60 | 280,80 | 276,85 | 210.044 |
23 abr 2024 | 275,00 | 283,90 | 275,00 | 283,20 | 279,22 | 215.877 |
22 abr 2024 | 276,10 | 278,20 | 272,90 | 274,60 | 270,74 | 123.320 |
19 abr 2024 | 273,80 | 276,60 | 271,20 | 275,10 | 271,23 | 119.546 |
18 abr 2024 | 278,20 | 279,10 | 273,30 | 277,40 | 273,50 | 111.318 |
17 abr 2024 | 273,70 | 280,90 | 273,70 | 276,70 | 272,81 | 141.289 |
16 abr 2024 | 276,40 | 279,60 | 273,30 | 273,70 | 269,85 | 205.624 |
15 abr 2024 | 278,50 | 284,40 | 277,50 | 281,00 | 277,05 | 143.509 |
12 abr 2024 | 281,60 | 285,70 | 277,00 | 278,50 | 274,59 | 196.022 |
11 abr 2024 | 280,50 | 281,20 | 274,40 | 278,20 | 274,29 | 133.248 |
10 abr 2024 | 279,80 | 286,80 | 278,00 | 281,10 | 277,15 | 132.099 |
09 abr 2024 | 277,20 | 280,30 | 275,30 | 277,80 | 273,90 | 155.246 |
08 abr 2024 | 273,00 | 279,10 | 271,00 | 277,20 | 273,30 | 190.668 |
05 abr 2024 | 273,90 | 273,90 | 269,50 | 273,20 | 269,36 | 197.466 |
04 abr 2024 | 280,50 | 280,90 | 275,80 | 277,80 | 273,90 | 127.675 |
03 abr 2024 | 280,60 | 281,80 | 277,70 | 280,50 | 276,56 | 148.781 |
02 abr 2024 | 282,80 | 286,50 | 279,00 | 280,30 | 276,36 | 211.518 |
28 mar 2024 | 285,10 | 286,60 | 280,10 | 281,50 | 277,54 | 119.142 |
27 mar 2024 | 283,40 | 287,00 | 282,60 | 284,40 | 280,40 | 118.903 |
26 mar 2024 | 283,70 | 284,60 | 281,10 | 283,40 | 279,42 | 148.842 |
25 mar 2024 | 282,50 | 284,60 | 279,80 | 283,70 | 279,71 | 159.467 |
22 mar 2024 | 282,30 | 284,40 | 281,00 | 282,50 | 278,53 | 160.840 |
21 mar 2024 | 280,50 | 284,00 | 279,50 | 282,30 | 278,33 | 193.687 |
20 mar 2024 | 273,00 | 280,00 | 271,40 | 276,90 | 273,01 | 139.464 |
19 mar 2024 | 268,30 | 273,20 | 266,80 | 273,20 | 269,36 | 103.238 |
18 mar 2024 | 272,80 | 274,80 | 268,90 | 269,90 | 266,11 | 154.286 |
15 mar 2024 | 269,70 | 275,30 | 269,10 | 272,80 | 268,97 | 290.317 |
14 mar 2024 | 272,80 | 274,40 | 267,50 | 269,70 | 265,91 | 199.837 |
13 mar 2024 | 272,40 | 273,80 | 270,40 | 272,80 | 268,97 | 157.461 |
12 mar 2024 | 269,80 | 271,90 | 267,10 | 271,90 | 268,08 | 192.479 |
11 mar 2024 | 266,20 | 268,60 | 263,80 | 268,60 | 264,82 | 190.322 |
08 mar 2024 | 256,00 | 267,70 | 256,00 | 267,50 | 263,74 | 271.584 |
07 mar 2024 | 256,20 | 256,70 | 252,10 | 256,00 | 252,40 | 296.780 |
06 mar 2024 | 255,10 | 258,80 | 253,50 | 258,10 | 254,47 | 164.166 |
05 mar 2024 | 258,50 | 259,00 | 254,70 | 255,40 | 251,81 | 267.046 |
04 mar 2024 | 264,70 | 265,30 | 258,60 | 259,10 | 255,46 | 205.997 |
01 mar 2024 | 264,00 | 267,00 | 261,20 | 263,90 | 260,19 | 228.410 |
29 feb 2024 | 261,50 | 264,80 | 261,50 | 262,60 | 258,91 | 438.943 |
28 feb 2024 | 265,60 | 265,80 | 260,60 | 261,10 | 257,43 | 193.628 |
27 feb 2024 | 266,90 | 267,00 | 264,30 | 265,70 | 261,97 | 158.398 |
26 feb 2024 | 268,80 | 270,40 | 266,10 | 266,50 | 262,75 | 141.603 |
23 feb 2024 | 266,60 | 269,70 | 265,30 | 268,80 | 265,02 | 116.880 |
22 feb 2024 | 267,40 | 268,30 | 263,60 | 266,60 | 262,85 | 140.798 |
21 feb 2024 | 265,70 | 266,00 | 260,20 | 263,80 | 260,09 | 196.925 |
20 feb 2024 | 264,90 | 266,50 | 263,30 | 265,00 | 261,28 | 193.424 |
19 feb 2024 | 264,10 | 265,80 | 261,00 | 265,80 | 262,06 | 298.258 |
16 feb 2024 | 263,00 | 266,30 | 261,90 | 265,00 | 261,28 | 336.502 |
15 feb 2024 | 262,10 | 264,40 | 260,40 | 262,40 | 258,71 | 327.325 |
14 feb 2024 | 255,80 | 260,70 | 255,50 | 260,00 | 256,35 | 340.170 |
13 feb 2024 | 266,10 | 266,30 | 256,80 | 257,00 | 253,39 | 485.476 |
12 feb 2024 | 270,00 | 271,80 | 258,50 | 269,70 | 265,91 | 494.269 |
09 feb 2024 | 271,20 | 271,40 | 268,90 | 269,70 | 265,91 | 172.889 |
08 feb 2024 | 271,00 | 271,50 | 267,60 | 271,10 | 267,29 | 226.629 |
07 feb 2024 | 264,20 | 267,30 | 262,70 | 266,30 | 262,56 | 634.731 |
06 feb 2024 | 264,00 | 264,60 | 259,70 | 264,20 | 260,49 | 119.418 |
05 feb 2024 | 265,20 | 265,90 | 260,50 | 262,30 | 258,61 | 140.445 |
02 feb 2024 | 270,80 | 272,00 | 264,80 | 265,20 | 261,47 | 184.373 |
01 feb 2024 | 261,90 | 268,20 | 260,20 | 267,40 | 263,64 | 202.939 |
31 ene 2024 | 262,60 | 265,00 | 262,10 | 263,10 | 259,40 | 192.152 |
30 ene 2024 | 264,40 | 265,40 | 262,00 | 262,60 | 258,91 | 152.637 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |