Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 203,41 | 204,70 | 197,30 | 200,68 | 200,68 | 480.961 |
07 jun 2023 | 201,35 | 205,04 | 199,29 | 204,88 | 204,88 | 1.088.700 |
06 jun 2023 | 198,67 | 202,64 | 198,35 | 200,35 | 200,35 | 660.600 |
05 jun 2023 | 201,94 | 202,77 | 196,46 | 199,99 | 199,99 | 729.800 |
02 jun 2023 | 199,13 | 203,94 | 199,04 | 202,77 | 202,77 | 931.600 |
01 jun 2023 | 195,22 | 197,15 | 190,13 | 195,79 | 195,79 | 653.400 |
31 may 2023 | 196,96 | 198,22 | 192,32 | 194,78 | 194,78 | 1.554.300 |
30 may 2023 | 199,44 | 200,56 | 196,85 | 198,52 | 198,52 | 506.300 |
26 may 2023 | 198,00 | 199,89 | 196,71 | 197,70 | 197,70 | 802.300 |
25 may 2023 | 194,01 | 200,52 | 194,01 | 198,06 | 198,06 | 604.500 |
24 may 2023 | 196,68 | 196,68 | 193,01 | 193,61 | 193,61 | 407.600 |
23 may 2023 | 198,13 | 201,80 | 195,72 | 197,03 | 197,03 | 501.800 |
22 may 2023 | 198,28 | 200,12 | 195,87 | 198,04 | 198,04 | 801.700 |
19 may 2023 | 197,82 | 199,90 | 195,79 | 197,98 | 197,98 | 730.800 |
18 may 2023 | 195,30 | 197,61 | 193,98 | 196,75 | 196,75 | 769.300 |
17 may 2023 | 191,18 | 197,24 | 190,67 | 195,54 | 195,54 | 543.300 |
17 may 2023 | 0.3 Dividendo | |||||
16 may 2023 | 191,44 | 192,75 | 189,59 | 189,89 | 189,59 | 648.100 |
15 may 2023 | 188,84 | 193,57 | 187,87 | 191,10 | 190,80 | 810.200 |
12 may 2023 | 190,26 | 192,42 | 186,35 | 187,93 | 187,63 | 894.500 |
11 may 2023 | 187,40 | 190,41 | 187,14 | 187,96 | 187,66 | 760.300 |
10 may 2023 | 193,73 | 194,37 | 188,98 | 190,35 | 190,05 | 987.500 |
09 may 2023 | 191,20 | 194,04 | 190,68 | 192,50 | 192,20 | 720.400 |
08 may 2023 | 193,41 | 194,23 | 191,63 | 193,15 | 192,84 | 890.300 |
05 may 2023 | 187,35 | 195,43 | 186,91 | 190,82 | 190,52 | 1.191.700 |
04 may 2023 | 184,05 | 184,63 | 179,00 | 180,95 | 180,66 | 1.522.600 |
03 may 2023 | 195,87 | 198,03 | 187,11 | 187,67 | 187,37 | 1.199.600 |
02 may 2023 | 208,50 | 209,91 | 194,55 | 196,14 | 195,83 | 1.345.200 |
01 may 2023 | 209,67 | 212,78 | 207,79 | 211,43 | 211,10 | 1.163.400 |
28 abr 2023 | 192,71 | 209,52 | 192,71 | 208,84 | 208,51 | 1.697.300 |
27 abr 2023 | 201,54 | 203,20 | 197,22 | 203,01 | 202,69 | 1.264.500 |
26 abr 2023 | 198,19 | 201,68 | 197,98 | 199,47 | 199,15 | 893.700 |
25 abr 2023 | 203,27 | 203,28 | 198,32 | 200,51 | 200,19 | 1.094.800 |
24 abr 2023 | 204,04 | 205,96 | 203,34 | 205,39 | 205,07 | 662.400 |
21 abr 2023 | 204,55 | 205,09 | 200,34 | 203,88 | 203,56 | 709.500 |
20 abr 2023 | 205,00 | 206,69 | 204,32 | 205,36 | 205,04 | 555.100 |
19 abr 2023 | 206,78 | 208,92 | 203,21 | 206,78 | 206,45 | 587.000 |
18 abr 2023 | 203,51 | 204,11 | 202,06 | 203,46 | 203,14 | 616.100 |
17 abr 2023 | 200,70 | 205,17 | 199,75 | 204,29 | 203,97 | 599.100 |
14 abr 2023 | 201,77 | 203,59 | 198,97 | 202,99 | 202,67 | 888.200 |
13 abr 2023 | 196,51 | 201,14 | 195,24 | 199,44 | 199,12 | 1.054.500 |
12 abr 2023 | 195,33 | 200,99 | 195,27 | 196,76 | 196,45 | 737.800 |
11 abr 2023 | 197,68 | 198,41 | 194,16 | 195,27 | 194,96 | 994.500 |
10 abr 2023 | 190,52 | 198,23 | 190,52 | 197,53 | 197,22 | 1.056.000 |
06 abr 2023 | 191,69 | 194,15 | 190,08 | 190,72 | 190,42 | 739.300 |
05 abr 2023 | 189,12 | 191,62 | 187,64 | 191,19 | 190,89 | 827.500 |
04 abr 2023 | 197,60 | 198,75 | 189,44 | 191,90 | 191,60 | 953.200 |
03 abr 2023 | 198,12 | 202,09 | 196,34 | 197,59 | 197,28 | 777.600 |
31 mar 2023 | 201,24 | 202,71 | 198,00 | 202,40 | 202,08 | 953.300 |
30 mar 2023 | 201,65 | 202,11 | 197,20 | 198,94 | 198,63 | 864.400 |
29 mar 2023 | 200,73 | 202,07 | 197,00 | 201,11 | 200,79 | 766.700 |
28 mar 2023 | 199,39 | 201,26 | 196,98 | 199,65 | 199,33 | 779.200 |
27 mar 2023 | 198,46 | 201,18 | 196,56 | 200,50 | 200,18 | 954.500 |
24 mar 2023 | 200,10 | 200,10 | 188,52 | 192,00 | 191,70 | 1.340.600 |
23 mar 2023 | 207,12 | 210,08 | 203,13 | 203,88 | 203,56 | 970.500 |
22 mar 2023 | 214,41 | 215,19 | 204,84 | 205,04 | 204,72 | 872.400 |
21 mar 2023 | 213,04 | 217,56 | 211,32 | 214,80 | 214,46 | 1.549.100 |
20 mar 2023 | 201,20 | 206,64 | 198,75 | 205,64 | 205,32 | 1.255.000 |
17 mar 2023 | 197,18 | 200,17 | 194,25 | 195,47 | 195,16 | 2.529.900 |
16 mar 2023 | 192,61 | 203,76 | 189,59 | 202,64 | 202,32 | 2.216.700 |
15 mar 2023 | 195,64 | 197,05 | 190,00 | 195,51 | 195,20 | 2.819.300 |
14 mar 2023 | 212,88 | 217,47 | 205,29 | 205,97 | 205,64 | 2.841.600 |
13 mar 2023 | 224,37 | 226,61 | 198,36 | 202,70 | 202,38 | 3.655.400 |
13 mar 2023 | 0.3 Dividendo | |||||
10 mar 2023 | 241,24 | 241,24 | 226,62 | 231,56 | 230,89 | 1.569.800 |
09 mar 2023 | 251,00 | 251,12 | 239,68 | 242,49 | 241,79 | 1.242.800 |
08 mar 2023 | 252,79 | 256,75 | 249,76 | 253,15 | 252,42 | 577.000 |
07 mar 2023 | 253,43 | 257,65 | 251,71 | 254,03 | 253,30 | 509.100 |
06 mar 2023 | 255,00 | 256,87 | 247,01 | 253,43 | 252,70 | 413.800 |
03 mar 2023 | 255,60 | 257,14 | 251,78 | 255,57 | 254,84 | 624.700 |
02 mar 2023 | 252,33 | 257,10 | 250,67 | 255,55 | 254,82 | 829.000 |
01 mar 2023 | 248,53 | 254,64 | 248,53 | 253,80 | 253,07 | 803.600 |
28 feb 2023 | 248,44 | 253,39 | 247,05 | 249,56 | 248,84 | 736.700 |
27 feb 2023 | 248,13 | 248,15 | 243,94 | 246,55 | 245,84 | 689.700 |
24 feb 2023 | 243,07 | 249,23 | 242,94 | 247,30 | 246,59 | 589.700 |
23 feb 2023 | 245,36 | 247,76 | 240,86 | 242,90 | 242,20 | 493.300 |
22 feb 2023 | 244,33 | 246,59 | 241,11 | 244,63 | 243,93 | 481.000 |
21 feb 2023 | 248,94 | 252,26 | 245,76 | 245,81 | 245,10 | 702.500 |
17 feb 2023 | 247,80 | 251,19 | 246,51 | 249,99 | 249,27 | 529.500 |
16 feb 2023 | 246,49 | 254,28 | 246,49 | 248,19 | 247,48 | 538.300 |
15 feb 2023 | 243,11 | 248,08 | 243,11 | 247,91 | 247,20 | 370.700 |
14 feb 2023 | 243,42 | 249,03 | 243,42 | 245,02 | 244,32 | 450.100 |
13 feb 2023 | 240,90 | 242,86 | 239,98 | 242,50 | 241,80 | 348.500 |
10 feb 2023 | 242,25 | 244,90 | 238,85 | 240,12 | 239,43 | 457.700 |
09 feb 2023 | 247,34 | 248,62 | 240,20 | 242,25 | 241,55 | 708.300 |
08 feb 2023 | 246,41 | 250,00 | 242,94 | 246,21 | 245,50 | 573.600 |
07 feb 2023 | 237,00 | 246,45 | 234,73 | 245,99 | 245,28 | 972.600 |
06 feb 2023 | 235,42 | 242,99 | 235,42 | 237,20 | 236,52 | 1.265.400 |
03 feb 2023 | 231,30 | 249,14 | 230,43 | 234,93 | 234,25 | 2.070.200 |
02 feb 2023 | 235,55 | 236,62 | 221,61 | 224,53 | 223,88 | 1.190.000 |
01 feb 2023 | 235,95 | 239,49 | 234,99 | 235,55 | 234,87 | 675.500 |
31 ene 2023 | 234,09 | 237,13 | 231,65 | 237,12 | 236,44 | 479.700 |
30 ene 2023 | 232,28 | 235,55 | 230,63 | 232,45 | 231,78 | 458.200 |
27 ene 2023 | 233,19 | 234,95 | 230,21 | 232,00 | 231,33 | 578.400 |
26 ene 2023 | 233,41 | 236,22 | 231,28 | 232,24 | 231,57 | 419.200 |
25 ene 2023 | 228,92 | 232,52 | 226,63 | 231,94 | 231,27 | 411.200 |
24 ene 2023 | 227,78 | 233,16 | 225,61 | 230,91 | 230,25 | 345.300 |
23 ene 2023 | 223,34 | 227,48 | 223,11 | 226,95 | 226,30 | 502.800 |
20 ene 2023 | 221,84 | 226,06 | 221,19 | 224,30 | 223,66 | 574.800 |
19 ene 2023 | 227,92 | 228,86 | 219,94 | 220,44 | 219,81 | 769.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |