Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 sept 2023 | 343,05 | 347,95 | 341,92 | 347,61 | 347,61 | 65.960 |
22 sept 2023 | 347,62 | 351,04 | 343,04 | 343,70 | 343,70 | 306.400 |
21 sept 2023 | 345,07 | 350,02 | 342,31 | 346,37 | 346,37 | 364.000 |
20 sept 2023 | 349,14 | 354,50 | 347,52 | 347,62 | 347,62 | 265.000 |
19 sept 2023 | 344,97 | 348,78 | 341,92 | 347,59 | 347,59 | 396.800 |
18 sept 2023 | 348,96 | 356,89 | 346,31 | 346,58 | 346,58 | 408.600 |
15 sept 2023 | 355,86 | 355,86 | 347,75 | 350,10 | 350,10 | 426.900 |
14 sept 2023 | 350,06 | 354,35 | 347,40 | 353,74 | 353,74 | 207.600 |
13 sept 2023 | 346,54 | 350,19 | 345,69 | 348,76 | 348,76 | 220.200 |
12 sept 2023 | 346,13 | 351,56 | 344,85 | 348,19 | 348,19 | 250.800 |
11 sept 2023 | 346,79 | 351,89 | 346,60 | 348,26 | 348,26 | 201.100 |
08 sept 2023 | 348,32 | 348,32 | 343,35 | 344,26 | 344,26 | 223.300 |
07 sept 2023 | 348,36 | 350,54 | 339,07 | 349,22 | 349,22 | 504.800 |
06 sept 2023 | 356,55 | 359,36 | 349,08 | 350,00 | 350,00 | 401.200 |
05 sept 2023 | 366,35 | 366,35 | 356,72 | 358,15 | 358,15 | 273.000 |
01 sept 2023 | 369,89 | 372,42 | 365,10 | 368,18 | 368,18 | 279.400 |
31 ago 2023 | 370,40 | 373,58 | 364,93 | 365,60 | 365,60 | 310.800 |
30 ago 2023 | 367,87 | 370,94 | 365,95 | 369,79 | 369,79 | 208.900 |
29 ago 2023 | 354,66 | 368,24 | 354,66 | 368,15 | 368,15 | 254.000 |
28 ago 2023 | 356,98 | 357,00 | 349,89 | 354,30 | 354,30 | 274.100 |
25 ago 2023 | 354,62 | 356,22 | 348,42 | 353,98 | 353,98 | 164.200 |
24 ago 2023 | 355,59 | 357,41 | 351,40 | 352,32 | 352,32 | 192.400 |
23 ago 2023 | 351,60 | 358,08 | 350,62 | 356,64 | 356,64 | 197.200 |
22 ago 2023 | 350,17 | 354,13 | 348,45 | 351,60 | 351,60 | 209.200 |
21 ago 2023 | 352,15 | 352,71 | 345,84 | 350,17 | 350,17 | 255.800 |
18 ago 2023 | 347,72 | 351,03 | 344,03 | 349,49 | 349,49 | 620.200 |
17 ago 2023 | 367,99 | 368,78 | 351,46 | 351,61 | 351,61 | 392.300 |
16 ago 2023 | 368,09 | 372,51 | 366,33 | 367,26 | 367,26 | 233.800 |
15 ago 2023 | 370,20 | 374,59 | 366,09 | 368,09 | 368,09 | 321.300 |
14 ago 2023 | 371,74 | 374,34 | 370,00 | 372,67 | 372,67 | 323.700 |
11 ago 2023 | 383,89 | 384,93 | 372,06 | 375,00 | 375,00 | 314.200 |
10 ago 2023 | 388,76 | 391,18 | 382,94 | 385,14 | 385,14 | 332.500 |
09 ago 2023 | 385,11 | 387,10 | 381,13 | 384,20 | 384,20 | 238.800 |
09 ago 2023 | 1.1 Dividendo | |||||
08 ago 2023 | 382,67 | 386,35 | 377,86 | 386,27 | 385,17 | 315.100 |
07 ago 2023 | 385,50 | 387,48 | 382,29 | 386,09 | 384,99 | 312.300 |
04 ago 2023 | 381,80 | 384,35 | 376,42 | 381,49 | 380,40 | 301.900 |
03 ago 2023 | 379,28 | 379,64 | 372,86 | 378,40 | 377,32 | 416.000 |
02 ago 2023 | 380,96 | 386,15 | 377,69 | 379,91 | 378,83 | 388.000 |
01 ago 2023 | 381,94 | 390,12 | 381,60 | 387,16 | 386,06 | 379.200 |
31 jul 2023 | 384,02 | 387,98 | 381,93 | 384,74 | 383,64 | 336.000 |
28 jul 2023 | 387,89 | 390,00 | 381,90 | 384,84 | 383,74 | 288.500 |
27 jul 2023 | 392,51 | 393,18 | 379,43 | 381,90 | 380,81 | 430.800 |
26 jul 2023 | 378,40 | 390,66 | 376,00 | 387,78 | 386,68 | 603.800 |
25 jul 2023 | 369,23 | 379,79 | 367,10 | 378,45 | 377,37 | 623.800 |
24 jul 2023 | 369,04 | 372,67 | 364,30 | 365,16 | 364,12 | 571.900 |
21 jul 2023 | 365,16 | 374,06 | 363,53 | 369,75 | 368,70 | 876.700 |
20 jul 2023 | 357,45 | 374,46 | 350,05 | 361,25 | 360,22 | 1.277.800 |
19 jul 2023 | 357,03 | 366,49 | 355,05 | 365,97 | 364,93 | 762.000 |
18 jul 2023 | 357,48 | 365,11 | 356,00 | 357,87 | 356,85 | 508.200 |
17 jul 2023 | 360,87 | 363,23 | 354,95 | 360,02 | 358,99 | 755.200 |
14 jul 2023 | 352,00 | 369,00 | 350,00 | 364,01 | 362,97 | 1.168.700 |
13 jul 2023 | 388,37 | 391,26 | 381,28 | 382,66 | 381,57 | 351.700 |
12 jul 2023 | 387,82 | 392,25 | 385,04 | 388,37 | 387,26 | 321.600 |
11 jul 2023 | 379,03 | 384,73 | 378,02 | 381,88 | 380,79 | 412.700 |
10 jul 2023 | 364,47 | 376,95 | 361,75 | 376,43 | 375,36 | 389.400 |
07 jul 2023 | 365,44 | 369,58 | 364,65 | 365,72 | 364,68 | 303.100 |
06 jul 2023 | 366,43 | 367,22 | 358,77 | 364,25 | 363,21 | 353.500 |
05 jul 2023 | 370,37 | 372,63 | 365,00 | 371,23 | 370,17 | 349.700 |
03 jul 2023 | 372,09 | 373,24 | 362,10 | 371,48 | 370,42 | 265.700 |
30 jun 2023 | 375,33 | 379,68 | 369,47 | 374,64 | 373,57 | 606.100 |
29 jun 2023 | 368,89 | 377,65 | 366,62 | 370,62 | 369,56 | 537.700 |
28 jun 2023 | 365,54 | 371,33 | 360,96 | 370,12 | 369,07 | 425.300 |
27 jun 2023 | 357,98 | 368,29 | 353,47 | 366,20 | 365,16 | 376.000 |
26 jun 2023 | 350,25 | 356,79 | 349,01 | 354,13 | 353,12 | 292.600 |
23 jun 2023 | 349,10 | 353,88 | 347,64 | 352,34 | 351,34 | 508.200 |
22 jun 2023 | 355,97 | 356,42 | 349,63 | 350,28 | 349,28 | 228.300 |
21 jun 2023 | 353,51 | 357,64 | 351,46 | 356,74 | 355,72 | 314.800 |
20 jun 2023 | 354,93 | 357,00 | 350,46 | 353,51 | 352,50 | 385.700 |
16 jun 2023 | 360,46 | 361,61 | 352,29 | 357,95 | 356,93 | 556.600 |
15 jun 2023 | 347,92 | 359,81 | 346,51 | 357,51 | 356,49 | 754.400 |
14 jun 2023 | 339,76 | 347,63 | 335,77 | 345,40 | 344,42 | 532.900 |
13 jun 2023 | 334,61 | 338,47 | 333,20 | 336,91 | 335,95 | 336.500 |
12 jun 2023 | 327,32 | 334,47 | 324,88 | 333,72 | 332,77 | 280.600 |
09 jun 2023 | 323,20 | 327,64 | 322,80 | 326,42 | 325,49 | 366.600 |
08 jun 2023 | 337,80 | 338,04 | 323,91 | 324,64 | 323,72 | 444.200 |
07 jun 2023 | 338,47 | 344,95 | 335,37 | 338,74 | 337,78 | 409.500 |
06 jun 2023 | 326,97 | 338,39 | 323,63 | 336,32 | 335,36 | 407.800 |
05 jun 2023 | 324,99 | 327,83 | 320,21 | 327,39 | 326,46 | 463.200 |
02 jun 2023 | 317,56 | 326,98 | 316,46 | 326,36 | 325,43 | 448.800 |
01 jun 2023 | 317,25 | 317,25 | 307,77 | 313,02 | 312,13 | 648.200 |
31 may 2023 | 320,00 | 322,92 | 309,79 | 316,23 | 315,33 | 922.000 |
30 may 2023 | 331,21 | 332,37 | 319,69 | 322,77 | 321,85 | 400.800 |
26 may 2023 | 326,50 | 333,25 | 325,49 | 328,01 | 327,08 | 344.900 |
25 may 2023 | 334,02 | 337,11 | 326,23 | 327,08 | 326,15 | 290.700 |
24 may 2023 | 338,46 | 339,00 | 327,55 | 333,85 | 332,90 | 265.100 |
23 may 2023 | 341,81 | 344,93 | 336,09 | 338,08 | 337,12 | 308.400 |
22 may 2023 | 345,37 | 346,17 | 341,70 | 342,70 | 341,72 | 325.200 |
19 may 2023 | 353,22 | 353,22 | 344,92 | 345,05 | 344,07 | 299.300 |
18 may 2023 | 343,33 | 353,73 | 340,16 | 353,22 | 352,21 | 322.400 |
17 may 2023 | 342,93 | 343,68 | 337,19 | 343,29 | 342,31 | 238.900 |
16 may 2023 | 336,57 | 342,67 | 333,93 | 340,53 | 339,56 | 368.200 |
16 may 2023 | 1.1 Dividendo | |||||
15 may 2023 | 338,70 | 342,38 | 335,72 | 342,16 | 340,09 | 260.000 |
12 may 2023 | 348,13 | 349,95 | 336,13 | 338,65 | 336,60 | 409.500 |
11 may 2023 | 351,40 | 351,40 | 344,73 | 348,04 | 345,93 | 255.200 |
10 may 2023 | 356,45 | 357,15 | 348,02 | 351,22 | 349,09 | 250.800 |
09 may 2023 | 349,22 | 353,10 | 347,74 | 350,98 | 348,86 | 227.900 |
08 may 2023 | 354,05 | 355,16 | 348,59 | 353,18 | 351,04 | 207.000 |
05 may 2023 | 351,49 | 355,83 | 348,59 | 353,96 | 351,82 | 284.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |