Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 331,90 | 340,00 | 330,30 | 335,80 | 335,80 | 19.868.037 |
27 mar 2024 | 332,00 | 334,10 | 326,30 | 331,60 | 331,60 | 45.209.520 |
26 mar 2024 | 320,10 | 330,30 | 320,10 | 329,10 | 329,10 | 11.208.959 |
22 mar 2024 | 324,50 | 327,25 | 321,15 | 324,75 | 324,75 | 14.709.219 |
21 mar 2024 | 317,25 | 326,35 | 317,00 | 325,00 | 325,00 | 23.370.426 |
20 mar 2024 | 316,00 | 317,45 | 308,30 | 313,65 | 313,65 | 10.026.655 |
19 mar 2024 | 314,30 | 317,90 | 310,10 | 313,45 | 313,45 | 13.388.060 |
18 mar 2024 | 317,10 | 322,90 | 314,95 | 317,15 | 317,15 | 13.690.352 |
15 mar 2024 | 322,65 | 326,05 | 305,75 | 316,30 | 316,30 | 43.285.007 |
14 mar 2024 | 321,05 | 326,95 | 316,50 | 321,85 | 321,85 | 20.859.127 |
13 mar 2024 | 343,85 | 344,50 | 319,50 | 322,50 | 322,50 | 23.722.232 |
12 mar 2024 | 348,00 | 349,45 | 342,55 | 344,75 | 344,75 | 9.637.912 |
11 mar 2024 | 352,25 | 353,15 | 346,70 | 347,95 | 347,95 | 10.664.917 |
07 mar 2024 | 352,00 | 353,90 | 349,70 | 352,20 | 352,20 | 9.172.926 |
06 mar 2024 | 359,45 | 359,45 | 345,00 | 351,95 | 351,95 | 13.120.921 |
05 mar 2024 | 354,90 | 359,95 | 353,55 | 358,25 | 358,25 | 15.918.221 |
04 mar 2024 | 348,00 | 358,30 | 345,75 | 353,85 | 353,85 | 38.075.510 |
01 mar 2024 | 335,60 | 344,35 | 335,00 | 343,50 | 343,50 | 13.027.254 |
29 feb 2024 | 333,30 | 336,00 | 330,60 | 335,60 | 335,60 | 13.149.469 |
28 feb 2024 | 335,70 | 336,50 | 331,80 | 333,30 | 333,30 | 12.977.628 |
27 feb 2024 | 336,10 | 338,00 | 334,10 | 336,10 | 336,10 | 8.882.923 |
26 feb 2024 | 338,00 | 338,50 | 334,55 | 337,60 | 337,60 | 7.711.995 |
23 feb 2024 | 340,00 | 340,00 | 334,85 | 337,75 | 337,75 | 9.665.454 |
22 feb 2024 | 339,00 | 340,25 | 330,60 | 339,55 | 339,55 | 16.083.122 |
21 feb 2024 | 347,00 | 348,05 | 334,70 | 336,10 | 336,10 | 17.751.633 |
20 feb 2024 | 340,60 | 346,50 | 337,80 | 345,70 | 345,70 | 19.340.526 |
19 feb 2024 | 340,40 | 341,90 | 337,50 | 338,75 | 338,75 | 8.496.898 |
16 feb 2024 | 341,90 | 342,95 | 336,80 | 337,75 | 337,75 | 20.307.449 |
15 feb 2024 | 331,00 | 340,90 | 330,15 | 339,25 | 339,25 | 21.973.316 |
14 feb 2024 | 320,90 | 329,35 | 318,35 | 328,00 | 328,00 | 14.085.723 |
13 feb 2024 | 318,55 | 323,95 | 315,90 | 321,55 | 321,55 | 15.426.888 |
12 feb 2024 | 326,15 | 326,70 | 314,50 | 316,15 | 316,15 | 11.714.289 |
09 feb 2024 | 332,95 | 335,00 | 319,60 | 324,90 | 324,90 | 18.304.439 |
08 feb 2024 | 333,95 | 335,25 | 328,00 | 330,90 | 330,90 | 17.754.869 |
07 feb 2024 | 337,90 | 337,90 | 329,65 | 330,70 | 330,70 | 8.080.437 |
06 feb 2024 | 336,00 | 336,00 | 329,00 | 334,20 | 334,20 | 12.024.661 |
06 feb 2024 | 2.25 Dividendo | |||||
05 feb 2024 | 338,00 | 341,05 | 333,05 | 336,10 | 333,85 | 19.651.482 |
02 feb 2024 | 324,00 | 333,70 | 323,10 | 332,50 | 330,27 | 32.346.639 |
01 feb 2024 | 320,05 | 326,95 | 317,10 | 322,00 | 319,84 | 24.020.951 |
31 ene 2024 | 318,55 | 320,00 | 312,60 | 317,50 | 315,37 | 20.931.224 |
30 ene 2024 | 321,85 | 323,95 | 314,50 | 315,45 | 313,34 | 20.918.448 |
29 ene 2024 | 317,80 | 325,75 | 316,15 | 324,55 | 322,38 | 24.694.773 |
25 ene 2024 | 310,00 | 317,20 | 309,20 | 314,75 | 312,64 | 32.525.422 |
24 ene 2024 | 302,95 | 310,70 | 298,25 | 308,85 | 306,78 | 23.922.028 |
23 ene 2024 | 313,45 | 315,30 | 300,30 | 302,60 | 300,57 | 21.652.362 |
19 ene 2024 | 303,80 | 309,45 | 301,70 | 308,45 | 306,39 | 28.651.237 |
18 ene 2024 | 308,95 | 311,30 | 296,55 | 299,30 | 297,30 | 32.481.018 |
17 ene 2024 | 309,75 | 314,10 | 307,10 | 309,30 | 307,23 | 13.502.940 |
16 ene 2024 | 317,25 | 317,25 | 310,15 | 311,50 | 309,41 | 10.162.832 |
15 ene 2024 | 314,90 | 318,00 | 309,60 | 317,30 | 315,18 | 9.706.124 |
12 ene 2024 | 315,20 | 315,30 | 309,70 | 312,65 | 310,56 | 12.341.629 |
11 ene 2024 | 314,95 | 317,30 | 312,35 | 312,90 | 310,81 | 10.316.319 |
10 ene 2024 | 319,65 | 319,75 | 308,00 | 313,35 | 311,25 | 14.455.000 |
09 ene 2024 | 317,85 | 321,45 | 316,05 | 319,75 | 317,61 | 12.229.517 |
08 ene 2024 | 316,45 | 318,35 | 312,60 | 316,45 | 314,33 | 10.136.462 |
05 ene 2024 | 322,90 | 325,65 | 312,70 | 314,95 | 312,84 | 27.456.415 |
04 ene 2024 | 310,90 | 321,75 | 308,60 | 317,10 | 314,98 | 40.057.506 |
03 ene 2024 | 307,20 | 308,00 | 303,30 | 306,20 | 304,15 | 14.259.987 |
02 ene 2024 | 310,80 | 310,80 | 302,05 | 306,00 | 303,95 | 13.506.040 |
01 ene 2024 | 312,00 | 313,30 | 307,80 | 309,75 | 307,68 | 8.024.960 |
29 dic 2023 | 314,35 | 314,35 | 308,15 | 311,15 | 309,07 | 12.682.889 |
28 dic 2023 | 309,10 | 315,50 | 307,75 | 313,90 | 311,80 | 37.591.916 |
27 dic 2023 | 311,60 | 312,25 | 303,55 | 306,05 | 304,00 | 12.630.732 |
26 dic 2023 | 306,45 | 310,70 | 304,60 | 309,60 | 307,53 | 9.917.180 |
22 dic 2023 | 304,00 | 308,95 | 299,60 | 302,80 | 300,77 | 15.207.726 |
21 dic 2023 | 295,80 | 303,15 | 293,20 | 301,95 | 299,93 | 17.868.637 |
20 dic 2023 | 312,50 | 313,35 | 295,15 | 297,65 | 295,66 | 23.497.233 |
19 dic 2023 | 305,00 | 312,50 | 302,50 | 309,65 | 307,58 | 15.650.536 |
18 dic 2023 | 306,00 | 306,55 | 301,75 | 303,20 | 301,17 | 13.307.504 |
15 dic 2023 | 298,00 | 307,00 | 295,00 | 305,10 | 303,06 | 28.843.558 |
14 dic 2023 | 297,75 | 298,50 | 293,60 | 295,40 | 293,42 | 24.900.443 |
13 dic 2023 | 284,75 | 294,90 | 284,50 | 294,05 | 292,08 | 23.629.670 |
12 dic 2023 | 287,45 | 288,60 | 280,85 | 283,40 | 281,50 | 8.640.883 |
11 dic 2023 | 286,05 | 288,50 | 284,40 | 287,30 | 285,38 | 8.071.675 |
08 dic 2023 | 286,45 | 291,90 | 281,00 | 285,05 | 283,14 | 20.815.064 |
07 dic 2023 | 281,85 | 288,25 | 281,30 | 283,80 | 281,90 | 25.133.786 |
06 dic 2023 | 288,00 | 288,25 | 278,95 | 281,10 | 279,22 | 13.415.314 |
05 dic 2023 | 275,20 | 286,55 | 272,80 | 285,45 | 283,54 | 18.883.076 |
04 dic 2023 | 276,00 | 279,00 | 273,25 | 274,80 | 272,96 | 20.464.526 |
01 dic 2023 | 262,35 | 275,45 | 261,75 | 268,95 | 267,15 | 29.121.320 |
30 nov 2023 | 257,95 | 261,65 | 256,00 | 261,30 | 259,55 | 21.687.673 |
29 nov 2023 | 259,55 | 259,55 | 256,10 | 258,40 | 256,67 | 8.637.363 |
28 nov 2023 | 254,85 | 258,30 | 253,65 | 257,55 | 255,83 | 6.151.585 |
24 nov 2023 | 253,30 | 256,85 | 253,00 | 253,90 | 252,20 | 7.149.443 |
23 nov 2023 | 254,00 | 255,70 | 251,70 | 252,75 | 251,06 | 8.200.025 |
22 nov 2023 | 250,80 | 254,00 | 249,35 | 253,65 | 251,95 | 5.275.418 |
21 nov 2023 | 252,60 | 252,80 | 247,30 | 250,00 | 248,33 | 6.851.869 |
20 nov 2023 | 251,00 | 255,40 | 250,30 | 251,05 | 249,37 | 6.283.832 |
17 nov 2023 | 253,00 | 253,10 | 251,00 | 251,60 | 249,92 | 5.618.928 |
16 nov 2023 | 248,80 | 254,25 | 247,65 | 252,35 | 250,66 | 22.145.147 |
15 nov 2023 | 248,95 | 248,95 | 245,95 | 247,30 | 245,64 | 10.965.645 |
13 nov 2023 | 244,95 | 250,60 | 243,30 | 245,70 | 244,06 | 18.792.969 |
10 nov 2023 | 237,85 | 243,25 | 235,80 | 242,75 | 241,12 | 9.589.671 |
09 nov 2023 | 237,20 | 239,70 | 236,00 | 237,95 | 236,36 | 13.987.058 |
08 nov 2023 | 239,85 | 240,90 | 235,95 | 236,70 | 235,12 | 9.777.991 |
07 nov 2023 | 236,30 | 239,55 | 235,20 | 239,15 | 237,55 | 7.002.346 |
06 nov 2023 | 235,35 | 237,20 | 234,55 | 235,85 | 234,27 | 5.338.605 |
03 nov 2023 | 233,30 | 235,25 | 233,30 | 234,35 | 232,78 | 6.825.146 |
03 nov 2023 | 2.25 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |