Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 198,50 | 203,40 | 198,50 | 203,40 | 203,40 | 463.965 |
25 jul 2024 | 198,55 | 200,20 | 195,55 | 199,50 | 199,50 | 423.330 |
24 jul 2024 | 204,50 | 204,70 | 200,30 | 200,50 | 200,50 | 418.990 |
23 jul 2024 | 201,70 | 206,00 | 199,50 | 205,60 | 205,60 | 481.956 |
22 jul 2024 | 198,50 | 201,80 | 198,25 | 200,90 | 200,90 | 333.393 |
19 jul 2024 | 199,00 | 201,20 | 197,70 | 197,70 | 197,70 | 592.066 |
18 jul 2024 | 203,00 | 203,70 | 199,15 | 199,15 | 199,15 | 500.891 |
17 jul 2024 | 202,20 | 203,80 | 201,20 | 202,60 | 202,60 | 421.013 |
16 jul 2024 | 200,00 | 202,90 | 198,85 | 202,80 | 202,80 | 298.020 |
15 jul 2024 | 203,00 | 205,30 | 201,10 | 201,20 | 201,20 | 424.829 |
12 jul 2024 | 204,20 | 204,80 | 201,30 | 204,80 | 204,80 | 496.739 |
11 jul 2024 | 204,80 | 205,40 | 203,30 | 204,30 | 204,30 | 434.091 |
10 jul 2024 | 202,60 | 205,40 | 201,10 | 204,80 | 204,80 | 426.271 |
09 jul 2024 | 205,20 | 206,10 | 202,00 | 202,00 | 202,00 | 494.600 |
08 jul 2024 | 202,20 | 206,80 | 201,20 | 205,60 | 205,60 | 475.079 |
05 jul 2024 | 205,40 | 207,00 | 201,50 | 202,50 | 202,50 | 571.047 |
04 jul 2024 | 204,70 | 205,60 | 203,70 | 204,70 | 204,70 | 395.453 |
03 jul 2024 | 202,00 | 203,50 | 200,50 | 203,20 | 203,20 | 548.213 |
02 jul 2024 | 200,80 | 201,90 | 198,80 | 200,70 | 200,70 | 519.774 |
01 jul 2024 | 201,30 | 204,40 | 201,10 | 202,10 | 202,10 | 591.898 |
28 jun 2024 | 197,50 | 198,45 | 196,00 | 197,40 | 197,40 | 789.045 |
27 jun 2024 | 199,30 | 201,20 | 197,60 | 197,80 | 197,80 | 484.775 |
26 jun 2024 | 199,90 | 201,40 | 196,20 | 196,85 | 196,85 | 738.082 |
25 jun 2024 | 200,20 | 200,50 | 195,60 | 199,25 | 199,25 | 966.982 |
24 jun 2024 | 202,70 | 206,80 | 202,50 | 206,00 | 206,00 | 478.543 |
21 jun 2024 | 203,90 | 204,50 | 202,10 | 202,50 | 202,50 | 1.470.703 |
20 jun 2024 | 201,20 | 203,80 | 201,20 | 203,40 | 203,40 | 362.820 |
19 jun 2024 | 202,80 | 203,10 | 200,80 | 200,80 | 200,80 | 551.044 |
18 jun 2024 | 201,90 | 204,30 | 200,80 | 202,70 | 202,70 | 568.327 |
17 jun 2024 | 198,05 | 200,90 | 197,05 | 199,90 | 199,90 | 696.929 |
14 jun 2024 | 202,80 | 203,10 | 195,50 | 196,65 | 196,65 | 1.349.952 |
13 jun 2024 | 208,00 | 208,80 | 202,70 | 202,80 | 202,80 | 815.625 |
12 jun 2024 | 208,00 | 208,90 | 207,10 | 208,20 | 208,20 | 792.502 |
11 jun 2024 | 208,80 | 210,50 | 205,80 | 207,20 | 207,20 | 578.631 |
10 jun 2024 | 206,10 | 208,30 | 204,50 | 208,30 | 208,30 | 706.659 |
07 jun 2024 | 212,00 | 212,70 | 208,30 | 208,60 | 208,60 | 763.825 |
06 jun 2024 | 214,30 | 214,90 | 210,90 | 210,90 | 210,90 | 820.174 |
05 jun 2024 | 212,40 | 213,10 | 211,10 | 212,00 | 212,00 | 680.901 |
04 jun 2024 | 215,00 | 216,10 | 211,30 | 211,30 | 211,30 | 570.238 |
03 jun 2024 | 216,50 | 217,70 | 215,20 | 215,40 | 215,40 | 417.710 |
31 may 2024 | 214,10 | 216,20 | 213,30 | 214,10 | 214,10 | 1.005.206 |
30 may 2024 | 212,20 | 215,00 | 212,10 | 213,80 | 213,80 | 462.018 |
29 may 2024 | 214,70 | 215,30 | 211,10 | 212,60 | 212,60 | 380.304 |
28 may 2024 | 216,90 | 217,90 | 212,70 | 214,80 | 214,80 | 494.837 |
28 may 2024 | 2.2 Dividendo | |||||
27 may 2024 | 216,80 | 218,90 | 216,80 | 218,70 | 216,50 | 319.845 |
24 may 2024 | 216,80 | 217,30 | 215,20 | 216,50 | 214,32 | 284.852 |
23 may 2024 | 215,10 | 218,80 | 214,80 | 217,70 | 215,51 | 511.481 |
22 may 2024 | 212,60 | 215,70 | 212,30 | 214,90 | 212,74 | 428.764 |
21 may 2024 | 212,80 | 213,80 | 210,80 | 212,60 | 210,46 | 228.530 |
20 may 2024 | 208,90 | 212,50 | 208,80 | 212,50 | 210,36 | 246.048 |
17 may 2024 | 207,10 | 209,10 | 206,30 | 208,50 | 206,40 | 421.162 |
16 may 2024 | 212,00 | 212,00 | 207,80 | 207,80 | 205,71 | 354.762 |
15 may 2024 | 209,60 | 212,30 | 209,30 | 211,70 | 209,57 | 469.391 |
14 may 2024 | 209,80 | 209,80 | 206,70 | 208,40 | 206,30 | 301.449 |
13 may 2024 | 211,80 | 212,00 | 209,30 | 209,50 | 207,39 | 293.285 |
10 may 2024 | 212,80 | 215,70 | 212,40 | 212,50 | 210,36 | 498.459 |
09 may 2024 | 211,00 | 212,80 | 210,30 | 212,30 | 210,16 | 299.646 |
08 may 2024 | 209,60 | 213,50 | 209,50 | 211,10 | 208,98 | 431.918 |
07 may 2024 | 208,00 | 208,80 | 206,90 | 208,80 | 206,70 | 484.497 |
06 may 2024 | 206,60 | 208,00 | 206,20 | 206,40 | 204,32 | 230.180 |
03 may 2024 | 205,10 | 206,70 | 203,80 | 206,40 | 204,32 | 323.192 |
02 may 2024 | 202,60 | 203,60 | 201,00 | 202,80 | 200,76 | 475.358 |
30 abr 2024 | 206,30 | 206,30 | 203,10 | 204,20 | 202,15 | 539.686 |
29 abr 2024 | 208,00 | 209,80 | 204,20 | 204,90 | 202,84 | 406.845 |
26 abr 2024 | 210,00 | 211,50 | 203,10 | 208,60 | 206,50 | 680.117 |
25 abr 2024 | 209,80 | 209,80 | 204,10 | 207,50 | 205,41 | 501.784 |
24 abr 2024 | 208,10 | 212,40 | 207,50 | 210,20 | 208,09 | 511.185 |
23 abr 2024 | 205,90 | 209,30 | 204,50 | 209,00 | 206,90 | 496.496 |
22 abr 2024 | 207,80 | 208,10 | 203,90 | 205,30 | 203,23 | 429.718 |
19 abr 2024 | 205,60 | 207,70 | 203,90 | 205,90 | 203,83 | 589.183 |
18 abr 2024 | 207,30 | 208,80 | 205,70 | 208,20 | 206,11 | 388.351 |
17 abr 2024 | 204,30 | 208,50 | 204,00 | 206,70 | 204,62 | 388.728 |
16 abr 2024 | 204,80 | 207,30 | 203,30 | 205,00 | 202,94 | 495.443 |
15 abr 2024 | 209,00 | 211,00 | 207,10 | 207,90 | 205,81 | 366.710 |
12 abr 2024 | 207,20 | 209,70 | 205,00 | 205,80 | 203,73 | 478.136 |
11 abr 2024 | 206,10 | 206,80 | 202,70 | 205,40 | 203,33 | 424.290 |
10 abr 2024 | 204,10 | 205,40 | 201,40 | 205,40 | 203,33 | 611.980 |
09 abr 2024 | 206,70 | 207,60 | 200,80 | 203,60 | 201,55 | 480.590 |
08 abr 2024 | 206,00 | 208,80 | 205,60 | 208,00 | 205,91 | 450.569 |
05 abr 2024 | 203,60 | 205,50 | 201,00 | 205,50 | 203,43 | 685.964 |
04 abr 2024 | 206,20 | 208,70 | 206,20 | 206,50 | 204,42 | 385.457 |
03 abr 2024 | 206,00 | 207,00 | 203,50 | 206,30 | 204,22 | 646.950 |
02 abr 2024 | 209,90 | 212,00 | 203,50 | 205,30 | 203,23 | 708.324 |
28 mar 2024 | 209,50 | 211,80 | 208,30 | 210,05 | 207,94 | 591.624 |
27 mar 2024 | 209,65 | 213,35 | 209,30 | 209,35 | 207,24 | 479.500 |
26 mar 2024 | 207,70 | 211,10 | 207,05 | 211,00 | 208,88 | 470.656 |
25 mar 2024 | 207,50 | 209,30 | 207,50 | 208,05 | 205,96 | 358.517 |
22 mar 2024 | 206,35 | 208,15 | 205,85 | 207,25 | 205,17 | 450.242 |
21 mar 2024 | 207,95 | 208,25 | 205,95 | 206,65 | 204,57 | 540.800 |
20 mar 2024 | 204,70 | 205,40 | 203,20 | 204,85 | 202,79 | 404.224 |
19 mar 2024 | 203,95 | 205,90 | 203,55 | 205,85 | 203,78 | 293.921 |
18 mar 2024 | 202,70 | 204,50 | 202,00 | 203,35 | 201,30 | 285.823 |
15 mar 2024 | 200,55 | 203,30 | 200,20 | 202,35 | 200,31 | 1.148.014 |
14 mar 2024 | 199,96 | 202,85 | 199,40 | 200,40 | 198,38 | 686.374 |
13 mar 2024 | 198,48 | 199,52 | 196,90 | 199,00 | 197,00 | 350.468 |
12 mar 2024 | 196,26 | 197,92 | 194,46 | 197,92 | 195,93 | 582.981 |
11 mar 2024 | 194,50 | 195,68 | 193,04 | 194,52 | 192,56 | 418.194 |
08 mar 2024 | 196,52 | 196,60 | 192,76 | 195,44 | 193,47 | 436.526 |
07 mar 2024 | 197,36 | 199,24 | 196,62 | 196,62 | 194,64 | 473.519 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |