Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 341,20 | 341,60 | 338,80 | 339,08 | 339,08 | 35.707 |
10 may 2024 | 339,60 | 344,51 | 337,00 | 340,60 | 340,60 | 1.419.201 |
09 may 2024 | 342,20 | 342,20 | 335,00 | 338,20 | 338,20 | 494.466 |
08 may 2024 | 331,60 | 338,85 | 331,13 | 337,40 | 337,40 | 1.722.887 |
07 may 2024 | 317,80 | 331,20 | 317,80 | 331,20 | 331,20 | 1.826.568 |
03 may 2024 | 329,20 | 329,20 | 320,24 | 325,00 | 325,00 | 1.295.361 |
02 may 2024 | 329,60 | 327,80 | 320,00 | 319,40 | 319,40 | 1.104.558 |
01 may 2024 | 324,60 | 325,37 | 320,30 | 323,00 | 323,00 | 573.020 |
30 abr 2024 | 309,00 | 329,80 | 309,00 | 323,40 | 323,40 | 1.575.269 |
29 abr 2024 | 311,80 | 317,00 | 305,40 | 316,00 | 316,00 | 697.199 |
26 abr 2024 | 312,40 | 312,60 | 308,60 | 311,40 | 311,40 | 1.399.022 |
25 abr 2024 | 304,00 | 311,00 | 304,00 | 309,80 | 309,80 | 1.544.674 |
24 abr 2024 | 317,00 | 317,00 | 309,00 | 309,00 | 309,00 | 2.366.585 |
23 abr 2024 | 311,40 | 318,20 | 311,40 | 316,00 | 316,00 | 1.085.409 |
22 abr 2024 | 307,00 | 320,00 | 307,00 | 316,40 | 316,40 | 814.745 |
19 abr 2024 | 316,00 | 316,20 | 310,93 | 316,20 | 316,20 | 933.283 |
18 abr 2024 | 327,40 | 327,40 | 314,20 | 316,60 | 316,60 | 882.739 |
18 abr 2024 | 4.65 Dividendo | |||||
17 abr 2024 | 320,00 | 326,20 | 319,00 | 320,40 | 315,75 | 733.070 |
16 abr 2024 | 323,60 | 324,60 | 318,60 | 323,80 | 319,10 | 1.737.449 |
15 abr 2024 | 320,00 | 331,80 | 320,00 | 328,40 | 323,63 | 1.147.977 |
12 abr 2024 | 335,00 | 335,00 | 323,60 | 326,20 | 321,47 | 815.196 |
11 abr 2024 | 335,80 | 335,80 | 325,80 | 327,20 | 322,45 | 3.911.742 |
10 abr 2024 | 320,80 | 331,40 | 320,80 | 328,80 | 324,03 | 799.671 |
09 abr 2024 | 325,00 | 335,00 | 324,40 | 328,00 | 323,24 | 5.356.009 |
08 abr 2024 | 324,40 | 328,00 | 323,00 | 325,40 | 320,68 | 948.658 |
05 abr 2024 | 321,40 | 326,16 | 321,40 | 323,80 | 319,10 | 1.607.663 |
04 abr 2024 | 318,40 | 328,80 | 318,40 | 325,20 | 320,48 | 1.259.694 |
03 abr 2024 | 320,60 | 327,00 | 320,60 | 325,80 | 321,07 | 1.122.159 |
02 abr 2024 | 336,20 | 336,20 | 324,80 | 324,80 | 320,09 | 899.531 |
28 mar 2024 | 320,20 | 329,20 | 320,20 | 328,80 | 324,03 | 2.124.989 |
27 mar 2024 | 336,20 | 336,20 | 326,70 | 326,80 | 322,06 | 703.787 |
26 mar 2024 | 320,80 | 329,00 | 320,80 | 328,80 | 324,03 | 872.853 |
25 mar 2024 | 329,40 | 335,60 | 326,40 | 326,40 | 321,66 | 1.868.088 |
22 mar 2024 | 340,00 | 340,00 | 325,20 | 336,80 | 331,91 | 1.534.498 |
21 mar 2024 | 331,40 | 333,40 | 323,20 | 333,40 | 328,56 | 4.112.844 |
20 mar 2024 | 331,40 | 331,40 | 325,40 | 326,40 | 321,66 | 2.672.238 |
19 mar 2024 | 325,80 | 328,60 | 323,95 | 326,20 | 321,47 | 2.687.443 |
18 mar 2024 | 338,40 | 338,40 | 325,60 | 326,80 | 322,06 | 615.524 |
15 mar 2024 | 322,60 | 333,40 | 322,60 | 329,20 | 324,42 | 6.434.279 |
14 mar 2024 | 323,60 | 325,20 | 322,00 | 324,40 | 319,69 | 1.439.536 |
13 mar 2024 | 330,00 | 330,00 | 319,27 | 323,80 | 319,10 | 2.278.125 |
12 mar 2024 | 326,60 | 326,60 | 321,20 | 324,20 | 319,49 | 1.538.115 |
11 mar 2024 | 324,60 | 325,60 | 321,60 | 324,40 | 319,69 | 1.084.455 |
08 mar 2024 | 325,80 | 326,00 | 320,00 | 324,20 | 319,49 | 878.486 |
07 mar 2024 | 322,00 | 326,20 | 322,00 | 323,60 | 318,90 | 881.787 |
06 mar 2024 | 313,80 | 327,40 | 308,20 | 325,80 | 321,07 | 2.440.491 |
05 mar 2024 | 318,60 | 336,40 | 314,20 | 327,80 | 323,04 | 2.038.136 |
04 mar 2024 | 311,80 | 316,20 | 309,40 | 316,20 | 311,61 | 2.082.905 |
01 mar 2024 | 312,40 | 312,40 | 307,00 | 310,80 | 306,29 | 2.137.624 |
29 feb 2024 | 310,80 | 311,80 | 306,40 | 308,40 | 303,92 | 3.846.913 |
28 feb 2024 | 316,00 | 316,00 | 308,60 | 309,20 | 304,71 | 903.040 |
27 feb 2024 | 319,40 | 319,40 | 312,40 | 314,60 | 310,03 | 1.297.039 |
26 feb 2024 | 308,20 | 315,00 | 308,20 | 313,40 | 308,85 | 1.263.981 |
23 feb 2024 | 319,60 | 319,60 | 314,40 | 314,40 | 309,84 | 3.124.848 |
22 feb 2024 | 323,40 | 323,40 | 315,60 | 318,20 | 313,58 | 1.168.033 |
21 feb 2024 | 317,60 | 318,00 | 315,60 | 316,00 | 311,41 | 1.067.346 |
20 feb 2024 | 320,00 | 321,00 | 315,60 | 317,60 | 312,99 | 1.055.331 |
19 feb 2024 | 320,40 | 320,60 | 317,80 | 320,00 | 315,36 | 667.360 |
16 feb 2024 | 317,60 | 321,20 | 317,20 | 321,20 | 316,54 | 844.358 |
15 feb 2024 | 318,00 | 320,00 | 315,20 | 316,20 | 311,61 | 688.179 |
14 feb 2024 | 307,20 | 316,60 | 307,20 | 315,40 | 310,82 | 873.666 |
13 feb 2024 | 314,40 | 315,60 | 307,40 | 311,80 | 307,27 | 704.232 |
12 feb 2024 | 315,00 | 319,60 | 315,00 | 316,60 | 312,01 | 1.300.364 |
09 feb 2024 | 319,00 | 319,80 | 316,20 | 316,80 | 312,20 | 4.117.678 |
08 feb 2024 | 323,20 | 323,20 | 318,00 | 318,20 | 313,58 | 862.456 |
07 feb 2024 | 314,20 | 317,20 | 312,40 | 317,20 | 312,60 | 791.315 |
06 feb 2024 | 305,40 | 315,60 | 305,40 | 315,00 | 310,43 | 2.654.734 |
05 feb 2024 | 312,20 | 319,20 | 310,40 | 310,40 | 305,90 | 697.662 |
02 feb 2024 | 322,40 | 324,60 | 317,20 | 318,00 | 313,38 | 645.437 |
01 feb 2024 | 305,00 | 321,80 | 305,00 | 320,40 | 315,75 | 1.065.994 |
31 ene 2024 | 318,40 | 318,40 | 311,80 | 313,40 | 308,85 | 1.942.684 |
30 ene 2024 | 307,20 | 314,80 | 303,60 | 313,00 | 308,46 | 1.107.866 |
29 ene 2024 | 321,60 | 321,60 | 305,20 | 308,20 | 303,73 | 2.551.385 |
26 ene 2024 | 311,00 | 316,80 | 311,00 | 315,20 | 310,63 | 4.504.226 |
25 ene 2024 | 310,80 | 315,40 | 310,40 | 313,20 | 308,65 | 1.057.243 |
24 ene 2024 | 321,00 | 321,00 | 312,60 | 314,80 | 310,23 | 781.071 |
23 ene 2024 | 309,60 | 318,00 | 309,60 | 313,00 | 308,46 | 1.098.600 |
22 ene 2024 | 314,40 | 317,40 | 312,40 | 316,80 | 312,20 | 561.587 |
19 ene 2024 | 306,60 | 314,60 | 306,60 | 312,00 | 307,47 | 717.891 |
18 ene 2024 | 315,00 | 317,60 | 310,80 | 312,60 | 308,06 | 1.488.115 |
17 ene 2024 | 315,20 | 315,20 | 309,20 | 312,80 | 308,26 | 1.212.208 |
16 ene 2024 | 320,00 | 320,00 | 310,00 | 315,00 | 310,43 | 6.649.533 |
15 ene 2024 | 313,60 | 321,80 | 312,00 | 312,80 | 308,26 | 5.374.716 |
12 ene 2024 | 307,40 | 317,20 | 307,40 | 313,40 | 308,85 | 656.327 |
11 ene 2024 | 304,60 | 318,20 | 304,60 | 311,00 | 306,49 | 2.336.408 |
10 ene 2024 | 302,60 | 311,60 | 302,20 | 311,60 | 307,08 | 768.480 |
09 ene 2024 | 312,00 | 315,40 | 309,00 | 311,20 | 306,68 | 1.519.395 |
08 ene 2024 | 311,20 | 315,20 | 308,60 | 315,20 | 310,63 | 671.304 |
05 ene 2024 | 320,40 | 320,40 | 307,20 | 310,80 | 306,29 | 915.635 |
04 ene 2024 | 311,80 | 315,80 | 310,00 | 314,00 | 309,44 | 1.070.259 |
03 ene 2024 | 308,40 | 318,40 | 308,40 | 313,20 | 308,65 | 1.286.086 |
02 ene 2024 | 330,80 | 330,80 | 314,20 | 315,40 | 310,82 | 643.234 |
29 dic 2023 | 322,40 | 326,20 | 322,00 | 323,60 | 318,90 | 369.356 |
28 dic 2023 | 319,80 | 322,60 | 319,40 | 321,40 | 316,74 | 816.331 |
27 dic 2023 | 329,40 | 329,40 | 318,80 | 319,80 | 315,16 | 836.069 |
22 dic 2023 | 324,00 | 324,00 | 315,40 | 322,60 | 317,92 | 369.989 |
21 dic 2023 | 309,60 | 319,40 | 309,60 | 318,20 | 313,58 | 638.191 |
20 dic 2023 | 322,40 | 322,40 | 314,00 | 319,20 | 314,57 | 4.142.939 |
19 dic 2023 | 314,60 | 319,00 | 313,20 | 313,20 | 308,65 | 2.076.429 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |