Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 252,57 | 255,77 | 250,38 | 254,87 | 254,87 | 1.001.300 |
27 mar 2024 | 248,75 | 251,97 | 247,78 | 251,72 | 251,72 | 954.300 |
26 mar 2024 | 248,00 | 251,01 | 245,60 | 247,22 | 247,22 | 1.515.200 |
25 mar 2024 | 252,51 | 253,99 | 245,51 | 248,03 | 248,03 | 2.349.200 |
22 mar 2024 | 258,17 | 258,88 | 254,05 | 254,12 | 254,12 | 910.400 |
21 mar 2024 | 262,23 | 262,86 | 257,48 | 257,79 | 257,79 | 1.463.100 |
20 mar 2024 | 258,00 | 261,57 | 256,14 | 261,23 | 261,23 | 962.400 |
19 mar 2024 | 256,68 | 258,05 | 255,20 | 256,60 | 256,60 | 664.100 |
18 mar 2024 | 256,23 | 257,63 | 255,51 | 256,22 | 256,22 | 736.600 |
15 mar 2024 | 255,39 | 258,67 | 255,11 | 255,83 | 255,83 | 2.068.800 |
14 mar 2024 | 261,44 | 262,50 | 255,08 | 258,48 | 258,48 | 1.385.500 |
13 mar 2024 | 259,85 | 263,66 | 259,18 | 263,13 | 263,13 | 1.125.900 |
12 mar 2024 | 257,91 | 261,46 | 257,50 | 260,80 | 260,80 | 807.800 |
11 mar 2024 | 259,31 | 259,77 | 255,77 | 258,26 | 258,26 | 839.200 |
08 mar 2024 | 255,82 | 259,87 | 255,82 | 259,54 | 259,54 | 882.300 |
07 mar 2024 | 255,93 | 256,94 | 254,50 | 255,36 | 255,36 | 1.088.600 |
06 mar 2024 | 256,89 | 258,70 | 254,11 | 254,39 | 254,39 | 1.754.900 |
05 mar 2024 | 259,02 | 260,71 | 256,24 | 257,35 | 257,35 | 808.000 |
04 mar 2024 | 258,74 | 260,79 | 257,58 | 259,17 | 259,17 | 830.900 |
01 mar 2024 | 252,90 | 257,85 | 252,85 | 257,49 | 257,49 | 1.070.300 |
29 feb 2024 | 254,27 | 255,86 | 252,90 | 253,38 | 253,38 | 1.490.300 |
28 feb 2024 | 252,26 | 255,23 | 251,42 | 253,55 | 253,55 | 1.083.200 |
27 feb 2024 | 254,21 | 256,04 | 252,18 | 252,48 | 252,48 | 1.461.500 |
26 feb 2024 | 256,66 | 258,84 | 253,49 | 254,55 | 254,55 | 1.573.800 |
23 feb 2024 | 256,81 | 259,16 | 256,00 | 258,01 | 258,01 | 1.207.100 |
22 feb 2024 | 257,55 | 258,15 | 255,86 | 256,19 | 256,19 | 1.401.400 |
21 feb 2024 | 261,36 | 261,37 | 255,75 | 257,62 | 257,62 | 1.347.200 |
20 feb 2024 | 255,92 | 257,75 | 251,34 | 253,79 | 253,79 | 1.535.100 |
16 feb 2024 | 253,49 | 254,43 | 251,23 | 252,04 | 252,04 | 1.154.900 |
15 feb 2024 | 253,21 | 257,00 | 253,21 | 254,34 | 254,34 | 1.520.300 |
14 feb 2024 | 250,96 | 254,15 | 250,42 | 252,26 | 252,26 | 1.572.100 |
13 feb 2024 | 251,98 | 252,37 | 248,27 | 250,27 | 250,27 | 977.900 |
12 feb 2024 | 254,65 | 255,14 | 252,09 | 253,92 | 253,92 | 710.400 |
09 feb 2024 | 254,25 | 256,36 | 253,69 | 254,83 | 254,83 | 929.200 |
08 feb 2024 | 250,82 | 254,39 | 250,82 | 254,05 | 254,05 | 975.200 |
07 feb 2024 | 252,44 | 253,24 | 250,09 | 250,55 | 250,55 | 1.103.800 |
06 feb 2024 | 248,49 | 253,50 | 248,02 | 251,86 | 251,86 | 952.200 |
05 feb 2024 | 250,80 | 252,87 | 248,28 | 248,48 | 248,48 | 1.252.400 |
02 feb 2024 | 253,65 | 254,01 | 248,36 | 251,08 | 251,08 | 2.538.100 |
01 feb 2024 | 250,32 | 255,80 | 247,23 | 255,23 | 255,23 | 4.001.300 |
01 feb 2024 | 1.35 Dividendo | |||||
31 ene 2024 | 237,86 | 238,91 | 235,05 | 235,24 | 233,89 | 1.740.400 |
30 ene 2024 | 236,90 | 238,46 | 234,50 | 236,85 | 235,49 | 1.798.600 |
29 ene 2024 | 231,65 | 239,23 | 229,37 | 238,41 | 237,04 | 2.765.200 |
26 ene 2024 | 232,88 | 235,19 | 227,22 | 234,26 | 232,92 | 3.665.600 |
25 ene 2024 | 238,81 | 239,85 | 235,23 | 237,85 | 236,49 | 2.550.600 |
24 ene 2024 | 242,40 | 242,40 | 236,50 | 237,07 | 235,71 | 1.267.300 |
23 ene 2024 | 241,83 | 242,66 | 239,08 | 241,56 | 240,17 | 1.642.100 |
22 ene 2024 | 239,68 | 241,96 | 237,09 | 240,14 | 238,76 | 1.669.700 |
19 ene 2024 | 234,72 | 235,98 | 232,70 | 234,05 | 232,71 | 1.416.600 |
18 ene 2024 | 226,44 | 236,30 | 225,17 | 234,26 | 232,92 | 2.866.700 |
17 ene 2024 | 225,17 | 228,53 | 224,50 | 226,14 | 224,84 | 1.055.700 |
16 ene 2024 | 228,51 | 230,33 | 226,79 | 229,09 | 227,78 | 1.067.600 |
12 ene 2024 | 227,85 | 229,77 | 226,25 | 229,53 | 228,21 | 629.300 |
11 ene 2024 | 228,00 | 228,00 | 224,42 | 226,60 | 225,30 | 790.700 |
10 ene 2024 | 227,02 | 228,91 | 226,28 | 228,85 | 227,54 | 657.600 |
09 ene 2024 | 227,98 | 228,77 | 226,26 | 227,65 | 226,34 | 993.000 |
08 ene 2024 | 228,57 | 229,95 | 226,08 | 229,71 | 228,39 | 1.299.400 |
05 ene 2024 | 231,08 | 231,91 | 228,44 | 229,02 | 227,71 | 1.247.600 |
04 ene 2024 | 232,78 | 233,41 | 230,84 | 231,02 | 229,69 | 932.800 |
03 ene 2024 | 235,58 | 235,58 | 231,99 | 232,97 | 231,63 | 841.400 |
02 ene 2024 | 235,57 | 238,24 | 234,24 | 235,66 | 234,31 | 711.100 |
29 dic 2023 | 236,50 | 237,23 | 235,17 | 236,38 | 235,02 | 686.300 |
28 dic 2023 | 235,96 | 236,95 | 235,41 | 236,53 | 235,17 | 552.100 |
27 dic 2023 | 235,18 | 236,65 | 234,70 | 235,53 | 234,18 | 648.200 |
26 dic 2023 | 234,13 | 237,64 | 234,06 | 236,34 | 234,98 | 927.900 |
22 dic 2023 | 234,96 | 236,57 | 233,57 | 234,12 | 232,78 | 793.300 |
21 dic 2023 | 229,56 | 234,66 | 229,56 | 234,42 | 233,07 | 927.500 |
20 dic 2023 | 231,45 | 235,69 | 229,52 | 229,78 | 228,46 | 793.100 |
19 dic 2023 | 232,44 | 233,89 | 230,78 | 233,62 | 232,28 | 916.000 |
18 dic 2023 | 233,56 | 236,03 | 232,07 | 232,19 | 230,86 | 841.900 |
15 dic 2023 | 230,65 | 234,75 | 230,56 | 232,27 | 230,94 | 1.920.200 |
14 dic 2023 | 227,89 | 233,89 | 227,09 | 233,77 | 232,43 | 1.537.100 |
13 dic 2023 | 221,72 | 227,79 | 220,26 | 227,61 | 226,30 | 1.012.300 |
12 dic 2023 | 222,08 | 223,12 | 221,02 | 222,27 | 220,99 | 1.066.200 |
11 dic 2023 | 221,94 | 222,96 | 220,84 | 221,75 | 220,48 | 1.106.000 |
08 dic 2023 | 227,46 | 227,64 | 220,87 | 221,00 | 219,73 | 1.480.600 |
07 dic 2023 | 229,04 | 229,11 | 225,26 | 227,39 | 226,09 | 924.800 |
06 dic 2023 | 225,11 | 228,74 | 223,87 | 228,08 | 226,77 | 1.877.300 |
05 dic 2023 | 226,63 | 226,97 | 223,51 | 223,91 | 222,63 | 921.900 |
04 dic 2023 | 225,69 | 229,24 | 225,01 | 228,03 | 226,72 | 1.444.400 |
01 dic 2023 | 222,00 | 226,95 | 220,12 | 226,47 | 225,17 | 1.385.700 |
30 nov 2023 | 216,08 | 218,48 | 214,32 | 218,16 | 216,91 | 2.078.800 |
29 nov 2023 | 212,93 | 215,50 | 211,80 | 215,08 | 213,85 | 972.200 |
28 nov 2023 | 212,65 | 215,11 | 212,28 | 212,40 | 211,18 | 988.600 |
27 nov 2023 | 214,61 | 214,82 | 211,13 | 211,88 | 210,66 | 1.619.200 |
24 nov 2023 | 214,21 | 216,11 | 213,40 | 215,86 | 214,62 | 606.000 |
22 nov 2023 | 214,18 | 214,56 | 212,46 | 213,91 | 212,68 | 923.900 |
21 nov 2023 | 211,82 | 213,31 | 209,56 | 213,10 | 211,88 | 1.169.300 |
20 nov 2023 | 210,51 | 212,56 | 208,61 | 212,12 | 210,90 | 1.682.800 |
17 nov 2023 | 210,00 | 211,62 | 208,23 | 211,04 | 209,83 | 1.219.300 |
16 nov 2023 | 208,00 | 208,99 | 205,70 | 208,34 | 207,14 | 1.187.900 |
15 nov 2023 | 204,90 | 209,13 | 204,90 | 207,01 | 205,82 | 1.253.900 |
14 nov 2023 | 201,80 | 206,49 | 201,44 | 204,12 | 202,95 | 1.314.400 |
13 nov 2023 | 195,97 | 199,36 | 195,76 | 199,07 | 197,93 | 1.598.400 |
10 nov 2023 | 194,58 | 197,19 | 193,82 | 196,88 | 195,75 | 1.214.300 |
09 nov 2023 | 195,66 | 196,00 | 193,15 | 193,81 | 192,70 | 918.700 |
08 nov 2023 | 195,52 | 195,98 | 194,22 | 194,81 | 193,69 | 1.504.400 |
07 nov 2023 | 194,39 | 195,27 | 193,00 | 194,40 | 193,28 | 1.037.800 |
06 nov 2023 | 194,46 | 196,03 | 192,53 | 195,28 | 194,16 | 1.428.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |