Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 245,89 | 248,31 | 245,00 | 247,77 | 247,77 | 1.489.047 |
27 mar 2024 | 242,25 | 246,14 | 240,48 | 245,44 | 245,44 | 1.631.200 |
26 mar 2024 | 242,19 | 243,33 | 238,79 | 239,06 | 239,06 | 1.443.100 |
25 mar 2024 | 240,90 | 242,52 | 238,61 | 240,34 | 240,34 | 1.703.500 |
22 mar 2024 | 244,35 | 247,18 | 243,32 | 244,33 | 244,33 | 2.236.400 |
21 mar 2024 | 246,65 | 249,98 | 244,56 | 246,11 | 246,11 | 2.926.600 |
20 mar 2024 | 235,58 | 241,74 | 234,55 | 241,27 | 241,27 | 2.102.500 |
20 mar 2024 | 1.014 Dividendo | |||||
19 mar 2024 | 234,91 | 238,15 | 233,54 | 236,38 | 235,37 | 2.172.300 |
18 mar 2024 | 240,17 | 241,99 | 236,31 | 236,62 | 235,60 | 2.236.700 |
15 mar 2024 | 234,49 | 239,31 | 233,00 | 237,54 | 236,52 | 5.827.300 |
14 mar 2024 | 250,35 | 251,35 | 241,32 | 243,73 | 242,68 | 3.520.100 |
13 mar 2024 | 253,69 | 254,35 | 250,16 | 250,98 | 249,90 | 2.457.700 |
12 mar 2024 | 256,19 | 257,99 | 251,73 | 257,46 | 256,36 | 2.104.300 |
11 mar 2024 | 250,63 | 254,31 | 249,72 | 253,29 | 252,20 | 2.020.500 |
08 mar 2024 | 259,92 | 262,91 | 251,79 | 252,03 | 250,95 | 2.481.100 |
07 mar 2024 | 253,72 | 264,26 | 253,17 | 259,04 | 257,93 | 2.942.200 |
06 mar 2024 | 252,07 | 255,36 | 250,34 | 251,25 | 250,17 | 2.527.800 |
05 mar 2024 | 251,71 | 254,28 | 246,79 | 248,46 | 247,39 | 2.319.800 |
04 mar 2024 | 259,49 | 259,49 | 253,73 | 254,30 | 253,21 | 2.667.600 |
01 mar 2024 | 251,88 | 259,08 | 250,29 | 257,51 | 256,41 | 2.444.700 |
29 feb 2024 | 247,94 | 250,30 | 245,66 | 249,73 | 248,66 | 3.374.700 |
28 feb 2024 | 243,11 | 245,87 | 242,00 | 243,98 | 242,93 | 1.489.200 |
27 feb 2024 | 245,88 | 252,83 | 245,00 | 245,73 | 244,68 | 2.438.300 |
26 feb 2024 | 240,36 | 245,00 | 240,15 | 243,79 | 242,74 | 1.596.000 |
23 feb 2024 | 240,82 | 241,33 | 237,50 | 238,85 | 237,83 | 1.817.800 |
22 feb 2024 | 241,47 | 242,40 | 237,11 | 239,50 | 238,47 | 3.173.300 |
21 feb 2024 | 230,02 | 235,35 | 229,67 | 235,32 | 234,31 | 1.641.100 |
20 feb 2024 | 230,00 | 232,20 | 227,31 | 231,35 | 230,36 | 2.140.300 |
16 feb 2024 | 234,50 | 236,69 | 231,30 | 232,16 | 231,16 | 1.476.100 |
15 feb 2024 | 235,42 | 238,13 | 234,03 | 234,49 | 233,48 | 2.078.400 |
14 feb 2024 | 233,96 | 235,46 | 232,43 | 233,96 | 232,96 | 1.824.900 |
13 feb 2024 | 230,10 | 234,23 | 228,10 | 232,07 | 231,07 | 2.723.700 |
12 feb 2024 | 234,00 | 241,26 | 233,10 | 236,68 | 235,66 | 2.787.800 |
09 feb 2024 | 229,87 | 233,66 | 228,33 | 233,55 | 232,55 | 2.621.400 |
08 feb 2024 | 221,44 | 228,85 | 221,44 | 227,83 | 226,85 | 2.815.200 |
07 feb 2024 | 225,00 | 225,00 | 218,61 | 221,37 | 220,42 | 2.789.000 |
06 feb 2024 | 220,98 | 225,42 | 218,84 | 223,00 | 222,04 | 3.949.300 |
05 feb 2024 | 218,36 | 223,42 | 218,00 | 221,02 | 220,07 | 4.119.400 |
02 feb 2024 | 210,16 | 215,56 | 209,86 | 214,99 | 214,07 | 2.135.900 |
01 feb 2024 | 211,69 | 214,04 | 209,44 | 213,01 | 212,10 | 1.968.600 |
31 ene 2024 | 212,88 | 215,32 | 209,75 | 210,57 | 209,67 | 3.150.700 |
30 ene 2024 | 215,55 | 217,25 | 214,23 | 215,17 | 214,25 | 1.708.200 |
29 ene 2024 | 216,93 | 217,57 | 213,29 | 217,47 | 216,54 | 1.828.000 |
26 ene 2024 | 218,12 | 218,95 | 214,36 | 215,12 | 214,20 | 2.424.400 |
25 ene 2024 | 222,99 | 223,89 | 217,83 | 219,41 | 218,47 | 2.552.700 |
24 ene 2024 | 222,73 | 224,87 | 219,65 | 221,69 | 220,74 | 2.798.800 |
23 ene 2024 | 220,35 | 224,87 | 219,45 | 223,93 | 222,97 | 2.485.100 |
22 ene 2024 | 219,63 | 223,00 | 217,35 | 218,84 | 217,90 | 2.445.200 |
19 ene 2024 | 213,34 | 219,45 | 212,46 | 218,36 | 217,42 | 2.749.800 |
18 ene 2024 | 210,71 | 212,68 | 208,96 | 211,61 | 210,70 | 3.148.700 |
17 ene 2024 | 205,93 | 206,00 | 201,58 | 205,48 | 204,60 | 2.146.700 |
16 ene 2024 | 210,69 | 211,72 | 206,31 | 208,99 | 208,09 | 1.749.600 |
12 ene 2024 | 211,30 | 212,21 | 207,57 | 209,11 | 208,21 | 1.247.700 |
11 ene 2024 | 210,99 | 212,49 | 207,31 | 211,49 | 210,58 | 2.138.900 |
10 ene 2024 | 211,86 | 212,51 | 207,18 | 211,29 | 210,38 | 1.759.400 |
09 ene 2024 | 208,13 | 213,07 | 207,72 | 211,71 | 210,80 | 2.023.300 |
08 ene 2024 | 207,30 | 213,03 | 207,26 | 212,17 | 211,26 | 1.923.600 |
05 ene 2024 | 207,99 | 208,96 | 204,66 | 205,72 | 204,84 | 2.245.300 |
04 ene 2024 | 204,31 | 210,54 | 204,12 | 207,76 | 206,87 | 3.880.700 |
03 ene 2024 | 217,58 | 218,25 | 214,08 | 216,08 | 215,15 | 1.923.900 |
02 ene 2024 | 227,26 | 227,26 | 218,57 | 221,18 | 220,23 | 2.668.500 |
29 dic 2023 | 231,07 | 231,96 | 227,73 | 229,68 | 228,69 | 1.105.200 |
28 dic 2023 | 233,17 | 233,37 | 230,64 | 231,07 | 230,08 | 946.400 |
27 dic 2023 | 232,84 | 233,90 | 230,65 | 232,10 | 231,10 | 919.200 |
26 dic 2023 | 230,00 | 233,28 | 229,37 | 231,95 | 230,96 | 1.159.900 |
22 dic 2023 | 230,90 | 232,15 | 227,77 | 228,95 | 227,97 | 1.033.500 |
21 dic 2023 | 226,97 | 229,87 | 226,52 | 229,25 | 228,27 | 1.905.500 |
20 dic 2023 | 228,56 | 229,95 | 222,68 | 222,90 | 221,94 | 2.483.900 |
19 dic 2023 | 230,41 | 231,28 | 228,62 | 229,38 | 228,40 | 1.722.300 |
18 dic 2023 | 233,20 | 233,86 | 227,27 | 229,33 | 228,35 | 2.531.800 |
15 dic 2023 | 235,17 | 238,27 | 232,80 | 232,93 | 231,93 | 3.936.700 |
14 dic 2023 | 223,81 | 233,25 | 223,00 | 232,68 | 231,68 | 3.894.400 |
13 dic 2023 | 219,31 | 223,06 | 217,53 | 221,33 | 220,38 | 2.001.600 |
12 dic 2023 | 219,61 | 221,71 | 218,76 | 219,13 | 218,19 | 1.847.200 |
12 dic 2023 | 1.014 Dividendo | |||||
11 dic 2023 | 216,43 | 221,90 | 215,96 | 220,55 | 218,59 | 2.936.800 |
08 dic 2023 | 211,43 | 217,23 | 210,80 | 215,55 | 213,64 | 2.609.700 |
07 dic 2023 | 207,80 | 213,15 | 206,82 | 211,70 | 209,82 | 2.487.800 |
06 dic 2023 | 208,54 | 210,34 | 205,38 | 205,92 | 204,09 | 2.052.500 |
05 dic 2023 | 204,57 | 206,35 | 202,68 | 205,83 | 204,00 | 1.936.900 |
04 dic 2023 | 204,06 | 206,49 | 203,41 | 206,28 | 204,45 | 1.638.500 |
01 dic 2023 | 204,00 | 206,54 | 202,43 | 205,68 | 203,86 | 1.363.000 |
30 nov 2023 | 205,18 | 205,52 | 201,76 | 204,08 | 202,27 | 2.269.500 |
29 nov 2023 | 203,74 | 207,80 | 202,25 | 204,33 | 202,52 | 2.149.200 |
28 nov 2023 | 200,00 | 201,88 | 198,36 | 200,03 | 198,26 | 1.263.500 |
27 nov 2023 | 199,05 | 201,03 | 198,00 | 199,66 | 197,89 | 1.023.200 |
24 nov 2023 | 199,03 | 200,78 | 198,48 | 200,12 | 198,35 | 835.000 |
22 nov 2023 | 201,88 | 204,98 | 199,27 | 199,58 | 197,81 | 1.501.100 |
21 nov 2023 | 202,00 | 202,43 | 198,50 | 200,44 | 198,66 | 2.312.900 |
20 nov 2023 | 201,00 | 204,78 | 200,79 | 203,34 | 201,54 | 2.086.600 |
17 nov 2023 | 200,93 | 202,20 | 199,00 | 200,94 | 199,16 | 1.658.800 |
16 nov 2023 | 200,38 | 203,07 | 199,61 | 200,80 | 199,02 | 2.333.200 |
15 nov 2023 | 196,43 | 202,65 | 196,43 | 200,75 | 198,97 | 2.807.500 |
14 nov 2023 | 191,02 | 195,80 | 190,17 | 194,89 | 193,16 | 2.876.700 |
13 nov 2023 | 185,00 | 185,38 | 181,96 | 184,84 | 183,20 | 1.845.400 |
10 nov 2023 | 183,26 | 187,84 | 180,73 | 186,67 | 185,01 | 3.055.900 |
09 nov 2023 | 184,41 | 184,55 | 179,64 | 180,33 | 178,73 | 2.662.100 |
08 nov 2023 | 180,50 | 184,66 | 180,11 | 183,35 | 181,72 | 2.521.700 |
07 nov 2023 | 178,25 | 191,49 | 178,19 | 185,80 | 184,15 | 4.285.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |