Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 280,00 | 286,40 | 278,70 | 286,00 | 286,00 | 1.734.882 |
25 jul 2024 | 282,00 | 285,40 | 276,20 | 277,50 | 277,50 | 1.873.550 |
24 jul 2024 | 273,00 | 274,40 | 271,00 | 273,50 | 273,50 | 1.173.817 |
23 jul 2024 | 279,00 | 279,80 | 272,80 | 273,30 | 273,30 | 1.273.360 |
22 jul 2024 | 279,00 | 280,50 | 278,20 | 280,10 | 280,10 | 1.320.185 |
19 jul 2024 | 280,40 | 281,00 | 275,10 | 278,30 | 278,30 | 2.028.102 |
18 jul 2024 | 278,30 | 278,70 | 274,20 | 278,40 | 278,40 | 1.736.960 |
17 jul 2024 | 277,70 | 278,00 | 270,10 | 274,00 | 274,00 | 2.847.622 |
16 jul 2024 | 257,10 | 259,40 | 256,00 | 258,90 | 258,90 | 881.783 |
15 jul 2024 | 255,40 | 261,30 | 254,60 | 258,70 | 258,70 | 1.406.459 |
12 jul 2024 | 252,40 | 255,70 | 252,40 | 254,80 | 254,80 | 757.559 |
11 jul 2024 | 251,40 | 252,90 | 250,10 | 252,10 | 252,10 | 966.078 |
10 jul 2024 | 244,60 | 250,00 | 244,60 | 249,00 | 249,00 | 790.746 |
09 jul 2024 | 244,10 | 247,10 | 243,70 | 244,60 | 244,60 | 991.513 |
08 jul 2024 | 243,40 | 244,50 | 242,80 | 243,70 | 243,70 | 795.759 |
05 jul 2024 | 243,90 | 246,60 | 243,20 | 243,30 | 243,30 | 757.877 |
04 jul 2024 | 238,40 | 244,00 | 238,10 | 243,40 | 243,40 | 1.296.765 |
03 jul 2024 | 248,10 | 249,00 | 245,70 | 246,00 | 246,00 | 929.796 |
02 jul 2024 | 249,00 | 249,30 | 246,50 | 248,50 | 248,50 | 1.032.254 |
01 jul 2024 | 249,00 | 250,90 | 248,90 | 250,10 | 250,10 | 820.163 |
28 jun 2024 | 251,10 | 252,20 | 249,40 | 249,50 | 249,50 | 1.070.180 |
27 jun 2024 | 250,00 | 251,50 | 249,60 | 250,40 | 250,40 | 884.271 |
26 jun 2024 | 254,10 | 254,90 | 248,90 | 249,60 | 249,60 | 1.200.732 |
25 jun 2024 | 254,80 | 255,40 | 252,20 | 253,40 | 253,40 | 978.313 |
24 jun 2024 | 252,80 | 255,50 | 252,00 | 255,40 | 255,40 | 985.826 |
21 jun 2024 | 250,20 | 254,10 | 250,10 | 252,80 | 252,80 | 4.148.653 |
20 jun 2024 | 250,10 | 250,80 | 248,30 | 250,00 | 250,00 | 1.550.567 |
19 jun 2024 | 248,30 | 250,10 | 247,80 | 249,80 | 249,80 | 1.200.253 |
18 jun 2024 | 245,50 | 248,00 | 244,50 | 247,90 | 247,90 | 925.706 |
17 jun 2024 | 247,00 | 247,10 | 243,50 | 245,50 | 245,50 | 1.115.800 |
14 jun 2024 | 247,00 | 248,50 | 245,90 | 247,60 | 247,60 | 1.146.866 |
13 jun 2024 | 243,50 | 246,00 | 242,70 | 245,80 | 245,80 | 1.260.611 |
12 jun 2024 | 240,70 | 243,50 | 240,20 | 243,50 | 243,50 | 1.065.666 |
11 jun 2024 | 239,70 | 241,60 | 239,00 | 241,60 | 241,60 | 1.004.984 |
10 jun 2024 | 239,70 | 242,60 | 238,60 | 239,70 | 239,70 | 1.202.511 |
07 jun 2024 | 239,30 | 244,00 | 238,80 | 242,60 | 242,60 | 1.516.994 |
06 jun 2024 | 236,20 | 239,10 | 235,70 | 238,10 | 238,10 | 1.001.498 |
05 jun 2024 | 235,60 | 237,80 | 235,30 | 236,10 | 236,10 | 1.067.450 |
04 jun 2024 | 232,40 | 235,60 | 232,30 | 234,20 | 234,20 | 965.235 |
03 jun 2024 | 232,70 | 233,30 | 230,70 | 232,10 | 232,10 | 856.265 |
31 may 2024 | 228,20 | 231,90 | 227,20 | 231,00 | 231,00 | 2.382.396 |
30 may 2024 | 227,10 | 228,70 | 226,50 | 228,30 | 228,30 | 1.140.683 |
29 may 2024 | 228,30 | 231,10 | 227,30 | 229,60 | 229,60 | 1.091.180 |
28 may 2024 | 230,80 | 231,70 | 228,30 | 228,80 | 228,80 | 1.047.030 |
27 may 2024 | 230,20 | 231,30 | 229,60 | 229,90 | 229,90 | 536.073 |
24 may 2024 | 232,00 | 232,50 | 230,10 | 230,40 | 230,40 | 1.009.115 |
23 may 2024 | 232,50 | 234,90 | 232,10 | 232,10 | 232,10 | 1.343.271 |
22 may 2024 | 235,50 | 235,50 | 231,10 | 231,90 | 231,90 | 1.551.322 |
21 may 2024 | 238,50 | 238,80 | 234,40 | 234,40 | 234,40 | 1.895.628 |
17 may 2024 | 235,10 | 237,80 | 234,00 | 237,10 | 237,10 | 1.769.678 |
16 may 2024 | 235,00 | 238,40 | 233,50 | 234,80 | 234,80 | 2.565.942 |
15 may 2024 | 224,60 | 228,20 | 224,60 | 227,50 | 227,50 | 1.385.260 |
14 may 2024 | 224,50 | 225,10 | 221,70 | 224,60 | 224,60 | 1.601.641 |
13 may 2024 | 224,60 | 228,40 | 223,70 | 227,80 | 227,80 | 1.268.808 |
10 may 2024 | 224,10 | 226,50 | 224,00 | 225,10 | 225,10 | 1.320.691 |
08 may 2024 | 222,30 | 223,20 | 221,20 | 222,30 | 222,30 | 1.238.923 |
07 may 2024 | 218,10 | 221,70 | 218,10 | 221,30 | 221,30 | 1.167.856 |
06 may 2024 | 217,80 | 219,70 | 216,60 | 218,50 | 218,50 | 988.152 |
03 may 2024 | 213,60 | 218,60 | 212,90 | 217,30 | 217,30 | 1.731.684 |
02 may 2024 | 220,20 | 222,80 | 213,60 | 214,10 | 214,10 | 2.132.636 |
30 abr 2024 | 220,80 | 221,20 | 219,10 | 220,60 | 220,60 | 1.454.831 |
29 abr 2024 | 221,60 | 223,20 | 220,60 | 221,20 | 221,20 | 994.900 |
26 abr 2024 | 220,20 | 221,40 | 219,20 | 221,00 | 221,00 | 1.087.703 |
25 abr 2024 | 222,10 | 222,90 | 218,30 | 218,80 | 218,80 | 1.598.654 |
24 abr 2024 | 226,60 | 226,70 | 220,60 | 222,20 | 222,20 | 2.211.530 |
23 abr 2024 | 225,60 | 230,50 | 225,60 | 229,70 | 229,70 | 2.208.142 |
22 abr 2024 | 222,90 | 227,20 | 222,90 | 225,80 | 225,80 | 1.837.156 |
19 abr 2024 | 219,30 | 222,10 | 218,50 | 222,10 | 222,10 | 1.363.531 |
18 abr 2024 | 219,40 | 221,80 | 219,10 | 220,00 | 220,00 | 1.082.997 |
17 abr 2024 | 220,00 | 222,20 | 218,70 | 220,10 | 220,10 | 1.102.421 |
16 abr 2024 | 224,10 | 224,90 | 220,30 | 221,50 | 221,50 | 1.195.512 |
15 abr 2024 | 226,80 | 227,20 | 223,80 | 225,10 | 225,10 | 761.091 |
12 abr 2024 | 224,60 | 226,90 | 224,50 | 225,00 | 225,00 | 1.292.148 |
11 abr 2024 | 223,10 | 228,90 | 223,10 | 226,10 | 226,10 | 1.355.646 |
10 abr 2024 | 222,80 | 224,50 | 222,30 | 224,40 | 224,40 | 1.052.844 |
09 abr 2024 | 221,00 | 223,80 | 221,00 | 221,80 | 221,80 | 1.519.720 |
08 abr 2024 | 218,10 | 220,00 | 217,00 | 219,80 | 219,80 | 1.494.784 |
05 abr 2024 | 223,10 | 223,70 | 219,20 | 219,50 | 219,50 | 1.621.778 |
04 abr 2024 | 226,40 | 227,40 | 224,10 | 224,90 | 224,90 | 1.351.378 |
03 abr 2024 | 227,90 | 228,00 | 225,60 | 226,40 | 226,40 | 1.307.642 |
02 abr 2024 | 230,20 | 231,50 | 227,10 | 227,10 | 227,10 | 1.681.585 |
28 mar 2024 | 226,10 | 230,05 | 226,10 | 229,70 | 229,70 | 1.443.902 |
27 mar 2024 | 227,55 | 228,65 | 226,10 | 226,75 | 226,75 | 1.151.158 |
26 mar 2024 | 225,50 | 227,70 | 225,50 | 227,20 | 227,20 | 960.787 |
25 mar 2024 | 225,60 | 226,55 | 224,90 | 225,50 | 225,50 | 757.880 |
22 mar 2024 | 224,55 | 227,85 | 224,00 | 225,30 | 225,30 | 1.186.859 |
21 mar 2024 | 229,00 | 230,30 | 224,05 | 225,05 | 225,05 | 2.338.691 |
20 mar 2024 | 230,00 | 232,00 | 229,00 | 230,95 | 230,95 | 956.554 |
19 mar 2024 | 229,00 | 231,55 | 227,00 | 229,05 | 229,05 | 1.233.761 |
18 mar 2024 | 230,80 | 231,00 | 228,10 | 229,60 | 229,60 | 927.967 |
15 mar 2024 | 233,00 | 233,70 | 230,40 | 230,80 | 230,80 | 5.852.354 |
14 mar 2024 | 233,50 | 234,85 | 230,65 | 232,40 | 232,40 | 1.964.137 |
14 mar 2024 | 9.6 Dividendo | |||||
13 mar 2024 | 244,75 | 244,75 | 240,65 | 241,00 | 231,40 | 1.862.536 |
12 mar 2024 | 242,70 | 245,55 | 241,30 | 244,75 | 235,00 | 2.094.425 |
11 mar 2024 | 239,90 | 242,10 | 239,45 | 242,00 | 232,36 | 1.489.129 |
08 mar 2024 | 236,70 | 238,50 | 236,30 | 238,20 | 228,71 | 1.411.938 |
07 mar 2024 | 236,45 | 238,50 | 235,80 | 237,90 | 228,42 | 1.429.593 |
06 mar 2024 | 234,40 | 236,55 | 234,30 | 235,90 | 226,50 | 926.204 |
05 mar 2024 | 233,50 | 237,20 | 232,95 | 234,70 | 225,35 | 1.632.562 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |