Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 223,20 | 223,60 | 219,80 | 220,50 | 220,50 | 15.589.082 |
28 mar 2024 | 13.2 Dividendo | |||||
27 mar 2024 | 235,00 | 235,50 | 232,98 | 234,80 | 221,60 | 7.707.403 |
26 mar 2024 | 238,30 | 239,00 | 234,24 | 235,10 | 221,88 | 13.742.819 |
25 mar 2024 | 238,20 | 239,90 | 235,16 | 238,60 | 225,19 | 12.025.373 |
22 mar 2024 | 233,60 | 238,80 | 233,50 | 238,80 | 225,38 | 9.642.061 |
21 mar 2024 | 235,70 | 241,10 | 223,23 | 233,00 | 219,90 | 12.859.583 |
20 mar 2024 | 230,60 | 233,00 | 229,96 | 231,50 | 218,49 | 4.793.638 |
19 mar 2024 | 229,30 | 231,80 | 229,30 | 231,00 | 218,01 | 11.525.726 |
18 mar 2024 | 231,60 | 231,60 | 227,30 | 230,60 | 217,64 | 5.211.041 |
15 mar 2024 | 231,10 | 232,10 | 229,80 | 231,60 | 218,58 | 10.994.794 |
14 mar 2024 | 232,00 | 233,10 | 230,60 | 232,10 | 219,05 | 5.207.158 |
13 mar 2024 | 232,80 | 233,30 | 230,65 | 231,70 | 218,67 | 5.765.259 |
12 mar 2024 | 231,90 | 233,90 | 230,45 | 232,90 | 219,81 | 11.076.111 |
11 mar 2024 | 228,80 | 230,70 | 228,30 | 230,20 | 217,26 | 9.101.846 |
08 mar 2024 | 231,70 | 231,80 | 228,10 | 230,70 | 217,73 | 3.902.939 |
07 mar 2024 | 229,10 | 233,92 | 229,05 | 231,60 | 218,58 | 12.209.538 |
06 mar 2024 | 229,00 | 230,10 | 227,80 | 229,60 | 216,69 | 3.284.330 |
05 mar 2024 | 227,30 | 228,50 | 226,30 | 228,50 | 215,65 | 3.596.322 |
04 mar 2024 | 225,70 | 227,46 | 224,60 | 227,10 | 214,33 | 5.955.890 |
01 mar 2024 | 227,20 | 227,70 | 224,50 | 226,60 | 213,86 | 3.430.071 |
29 feb 2024 | 224,40 | 226,30 | 222,60 | 224,70 | 212,07 | 8.116.619 |
28 feb 2024 | 222,00 | 223,90 | 221,30 | 222,90 | 210,37 | 3.186.499 |
27 feb 2024 | 225,20 | 225,60 | 220,70 | 221,50 | 209,05 | 2.822.166 |
26 feb 2024 | 224,60 | 227,25 | 224,50 | 224,60 | 211,97 | 4.180.044 |
23 feb 2024 | 225,50 | 227,30 | 221,80 | 224,60 | 211,97 | 6.207.798 |
22 feb 2024 | 225,70 | 227,90 | 224,50 | 226,40 | 213,67 | 4.153.602 |
21 feb 2024 | 224,90 | 226,00 | 223,80 | 225,40 | 212,73 | 9.051.150 |
20 feb 2024 | 224,30 | 225,30 | 222,60 | 225,30 | 212,63 | 3.501.909 |
19 feb 2024 | 224,10 | 225,10 | 222,75 | 224,30 | 211,69 | 1.577.568 |
16 feb 2024 | 224,30 | 225,70 | 222,80 | 224,30 | 211,69 | 4.796.794 |
15 feb 2024 | 221,80 | 223,90 | 219,20 | 223,00 | 210,46 | 3.809.181 |
14 feb 2024 | 217,10 | 220,20 | 216,90 | 219,70 | 207,35 | 5.073.349 |
13 feb 2024 | 220,00 | 220,20 | 215,40 | 216,60 | 204,42 | 3.420.789 |
12 feb 2024 | 219,30 | 221,40 | 217,40 | 221,30 | 208,86 | 4.483.374 |
09 feb 2024 | 219,40 | 222,60 | 217,80 | 218,90 | 206,59 | 8.533.057 |
08 feb 2024 | 219,90 | 222,40 | 218,80 | 219,70 | 207,35 | 2.924.917 |
07 feb 2024 | 220,90 | 222,00 | 219,40 | 220,10 | 207,73 | 6.076.316 |
06 feb 2024 | 221,00 | 222,83 | 217,90 | 220,60 | 208,20 | 12.009.789 |
05 feb 2024 | 219,90 | 222,20 | 218,80 | 218,80 | 206,50 | 8.913.454 |
02 feb 2024 | 221,50 | 222,40 | 219,90 | 220,60 | 208,20 | 3.283.282 |
01 feb 2024 | 222,00 | 223,70 | 219,40 | 219,40 | 207,07 | 5.325.508 |
31 ene 2024 | 231,00 | 232,40 | 223,20 | 224,10 | 211,50 | 8.503.225 |
30 ene 2024 | 224,60 | 229,70 | 224,60 | 229,70 | 216,79 | 6.588.358 |
29 ene 2024 | 227,40 | 227,74 | 225,00 | 226,00 | 213,29 | 4.059.543 |
26 ene 2024 | 225,80 | 227,20 | 224,60 | 226,80 | 214,05 | 5.106.915 |
25 ene 2024 | 223,50 | 225,80 | 223,00 | 225,60 | 212,92 | 3.880.215 |
24 ene 2024 | 222,30 | 224,60 | 221,80 | 224,60 | 211,97 | 3.658.369 |
23 ene 2024 | 223,30 | 224,60 | 220,80 | 221,40 | 208,95 | 5.139.327 |
22 ene 2024 | 218,80 | 222,92 | 218,65 | 222,40 | 209,90 | 2.570.213 |
19 ene 2024 | 220,10 | 221,00 | 217,70 | 218,40 | 206,12 | 4.847.062 |
18 ene 2024 | 216,90 | 219,04 | 215,80 | 218,20 | 205,93 | 5.219.828 |
17 ene 2024 | 215,40 | 218,20 | 213,40 | 217,40 | 205,18 | 6.075.161 |
16 ene 2024 | 223,00 | 224,10 | 219,90 | 220,70 | 208,29 | 6.677.559 |
15 ene 2024 | 222,00 | 223,60 | 220,90 | 222,50 | 209,99 | 3.543.205 |
12 ene 2024 | 223,10 | 223,10 | 220,30 | 222,50 | 209,99 | 14.595.062 |
11 ene 2024 | 224,00 | 225,90 | 219,00 | 219,90 | 207,54 | 8.643.881 |
10 ene 2024 | 226,60 | 227,40 | 224,05 | 224,50 | 211,88 | 4.312.043 |
09 ene 2024 | 228,20 | 228,20 | 225,20 | 226,30 | 213,58 | 6.565.533 |
08 ene 2024 | 224,90 | 227,50 | 223,82 | 227,40 | 214,62 | 3.960.393 |
05 ene 2024 | 220,20 | 225,20 | 220,20 | 225,00 | 212,35 | 4.026.629 |
04 ene 2024 | 220,60 | 224,93 | 220,60 | 224,60 | 211,97 | 9.317.486 |
03 ene 2024 | 223,90 | 225,50 | 220,00 | 221,60 | 209,14 | 5.781.847 |
02 ene 2024 | 223,00 | 225,30 | 222,65 | 224,20 | 211,60 | 4.430.041 |
29 dic 2023 | 224,50 | 225,80 | 222,40 | 222,40 | 209,90 | 2.624.700 |
28 dic 2023 | 225,60 | 226,50 | 223,70 | 224,70 | 212,07 | 2.066.624 |
27 dic 2023 | 224,50 | 226,80 | 222,30 | 225,10 | 212,45 | 2.736.966 |
22 dic 2023 | 221,10 | 223,70 | 221,10 | 223,70 | 211,12 | 1.477.506 |
21 dic 2023 | 221,60 | 223,70 | 220,00 | 221,70 | 209,24 | 3.528.880 |
20 dic 2023 | 221,00 | 223,30 | 219,60 | 222,50 | 209,99 | 5.007.217 |
19 dic 2023 | 219,20 | 220,30 | 217,90 | 219,40 | 207,07 | 3.654.984 |
18 dic 2023 | 218,50 | 221,00 | 217,20 | 218,90 | 206,59 | 3.815.804 |
15 dic 2023 | 219,10 | 221,30 | 217,70 | 219,40 | 207,07 | 15.375.641 |
14 dic 2023 | 219,80 | 221,60 | 216,50 | 218,80 | 206,50 | 16.044.281 |
13 dic 2023 | 217,50 | 218,90 | 216,60 | 216,60 | 204,42 | 16.843.913 |
12 dic 2023 | 216,50 | 218,06 | 215,60 | 216,70 | 204,52 | 6.510.860 |
11 dic 2023 | 213,20 | 216,40 | 211,20 | 215,60 | 203,48 | 6.277.479 |
08 dic 2023 | 211,80 | 213,55 | 210,40 | 212,90 | 200,93 | 4.190.294 |
07 dic 2023 | 211,00 | 212,60 | 207,50 | 211,30 | 199,42 | 3.955.781 |
06 dic 2023 | 208,90 | 213,00 | 197,35 | 211,30 | 199,42 | 14.163.945 |
05 dic 2023 | 205,60 | 209,30 | 204,50 | 207,30 | 195,65 | 5.181.370 |
04 dic 2023 | 210,10 | 212,50 | 207,00 | 208,00 | 196,31 | 6.224.922 |
01 dic 2023 | 210,60 | 212,20 | 208,80 | 211,20 | 199,33 | 3.176.443 |
30 nov 2023 | 211,00 | 212,84 | 208,70 | 209,20 | 197,44 | 10.046.825 |
29 nov 2023 | 207,50 | 210,60 | 205,50 | 210,40 | 198,57 | 6.273.893 |
28 nov 2023 | 206,10 | 206,60 | 203,85 | 204,80 | 193,29 | 5.485.936 |
27 nov 2023 | 203,60 | 205,20 | 202,90 | 204,50 | 193,00 | 2.676.811 |
24 nov 2023 | 203,00 | 204,30 | 202,30 | 204,00 | 192,53 | 2.738.970 |
23 nov 2023 | 203,20 | 203,50 | 202,20 | 203,10 | 191,68 | 2.006.890 |
22 nov 2023 | 204,40 | 205,70 | 203,04 | 203,20 | 191,78 | 7.035.950 |
21 nov 2023 | 205,80 | 207,80 | 202,80 | 203,60 | 192,15 | 3.080.125 |
20 nov 2023 | 205,20 | 207,03 | 203,70 | 206,00 | 194,42 | 3.114.809 |
17 nov 2023 | 204,50 | 205,70 | 203,70 | 205,20 | 193,66 | 6.252.055 |
16 nov 2023 | 204,40 | 205,90 | 202,50 | 203,20 | 191,78 | 3.981.751 |
15 nov 2023 | 203,50 | 207,80 | 203,50 | 204,40 | 192,91 | 8.487.925 |
14 nov 2023 | 204,80 | 206,10 | 201,70 | 202,80 | 191,40 | 7.060.344 |
13 nov 2023 | 206,70 | 207,60 | 205,50 | 207,60 | 195,93 | 6.507.908 |
10 nov 2023 | 204,60 | 205,20 | 202,30 | 203,60 | 192,15 | 8.541.728 |
09 nov 2023 | 204,40 | 205,90 | 202,70 | 205,90 | 194,32 | 8.130.500 |
08 nov 2023 | 203,50 | 204,74 | 200,70 | 204,20 | 192,72 | 3.723.686 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |