Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 238,20 | 238,80 | 237,20 | 237,60 | 237,60 | 113.199 |
17 may 2024 | 240,00 | 240,80 | 237,80 | 238,60 | 238,60 | 80.061 |
16 may 2024 | 240,80 | 243,20 | 240,00 | 240,80 | 240,80 | 125.240 |
15 may 2024 | 238,60 | 240,80 | 238,00 | 240,40 | 240,40 | 83.313 |
14 may 2024 | 237,00 | 240,00 | 236,80 | 238,80 | 238,80 | 102.578 |
13 may 2024 | 237,00 | 238,80 | 237,00 | 237,60 | 237,60 | 82.887 |
10 may 2024 | 238,80 | 239,80 | 237,40 | 237,40 | 237,40 | 91.457 |
08 may 2024 | 235,60 | 237,60 | 235,60 | 237,60 | 237,60 | 68.022 |
07 may 2024 | 234,80 | 235,40 | 232,80 | 235,40 | 235,40 | 72.133 |
06 may 2024 | 232,60 | 234,40 | 232,20 | 234,20 | 234,20 | 65.738 |
03 may 2024 | 229,60 | 232,60 | 228,80 | 232,20 | 232,20 | 69.764 |
02 may 2024 | 229,00 | 229,80 | 227,60 | 228,80 | 228,80 | 83.938 |
30 abr 2024 | 229,00 | 231,60 | 227,40 | 230,00 | 230,00 | 98.333 |
29 abr 2024 | 229,40 | 230,80 | 229,00 | 229,20 | 229,20 | 74.776 |
26 abr 2024 | 227,80 | 230,20 | 227,60 | 229,60 | 229,60 | 73.812 |
25 abr 2024 | 230,00 | 230,00 | 225,00 | 227,40 | 227,40 | 86.356 |
24 abr 2024 | 229,60 | 232,60 | 228,80 | 229,40 | 229,40 | 74.287 |
23 abr 2024 | 226,80 | 228,40 | 225,40 | 228,40 | 228,40 | 81.649 |
22 abr 2024 | 226,40 | 227,80 | 222,80 | 226,40 | 226,40 | 105.651 |
19 abr 2024 | 223,60 | 226,40 | 222,20 | 225,80 | 225,80 | 132.238 |
18 abr 2024 | 227,20 | 227,20 | 219,80 | 225,60 | 225,60 | 156.219 |
17 abr 2024 | 222,40 | 225,60 | 221,80 | 224,00 | 224,00 | 145.194 |
16 abr 2024 | 221,60 | 223,60 | 220,60 | 222,20 | 222,20 | 93.456 |
15 abr 2024 | 221,60 | 226,00 | 220,80 | 224,20 | 224,20 | 93.407 |
12 abr 2024 | 226,00 | 227,00 | 220,80 | 221,40 | 221,40 | 129.731 |
11 abr 2024 | 223,40 | 225,20 | 222,20 | 224,60 | 224,60 | 83.751 |
10 abr 2024 | 226,40 | 226,40 | 220,60 | 224,20 | 224,20 | 113.778 |
09 abr 2024 | 226,00 | 226,00 | 223,80 | 225,00 | 225,00 | 70.093 |
08 abr 2024 | 224,80 | 226,20 | 223,60 | 225,80 | 225,80 | 66.307 |
05 abr 2024 | 221,20 | 224,80 | 219,20 | 224,20 | 224,20 | 99.078 |
04 abr 2024 | 227,40 | 227,80 | 223,40 | 225,20 | 225,20 | 99.106 |
03 abr 2024 | 227,00 | 227,80 | 225,40 | 227,00 | 227,00 | 90.327 |
02 abr 2024 | 227,40 | 228,80 | 225,40 | 226,80 | 226,80 | 83.843 |
28 mar 2024 | 227,90 | 228,80 | 226,00 | 227,10 | 227,10 | 97.866 |
27 mar 2024 | 229,10 | 230,30 | 227,60 | 228,20 | 228,20 | 83.535 |
26 mar 2024 | 231,20 | 232,50 | 224,20 | 228,50 | 228,50 | 166.203 |
25 mar 2024 | 233,00 | 233,70 | 230,50 | 231,20 | 231,20 | 81.095 |
22 mar 2024 | 234,60 | 235,80 | 231,70 | 233,30 | 233,30 | 86.365 |
21 mar 2024 | 234,30 | 235,20 | 231,80 | 234,50 | 234,50 | 119.025 |
21 mar 2024 | 1 Dividendo | |||||
20 mar 2024 | 236,90 | 237,00 | 234,10 | 235,50 | 234,50 | 84.179 |
19 mar 2024 | 234,70 | 237,40 | 232,10 | 237,00 | 235,99 | 108.744 |
18 mar 2024 | 235,50 | 235,90 | 233,20 | 234,30 | 233,31 | 136.268 |
15 mar 2024 | 233,40 | 236,40 | 232,80 | 235,80 | 234,80 | 170.895 |
14 mar 2024 | 234,50 | 234,50 | 232,70 | 233,80 | 232,81 | 76.412 |
13 mar 2024 | 234,50 | 234,90 | 231,50 | 233,70 | 232,71 | 91.634 |
12 mar 2024 | 231,50 | 233,30 | 231,30 | 233,30 | 232,31 | 93.669 |
11 mar 2024 | 231,60 | 232,40 | 229,20 | 230,40 | 229,42 | 94.296 |
08 mar 2024 | 233,40 | 233,50 | 231,30 | 232,50 | 231,51 | 69.185 |
07 mar 2024 | 230,50 | 233,30 | 229,90 | 232,90 | 231,91 | 79.440 |
06 mar 2024 | 230,50 | 231,10 | 229,80 | 231,10 | 230,12 | 71.189 |
05 mar 2024 | 227,00 | 232,60 | 227,00 | 230,80 | 229,82 | 90.710 |
04 mar 2024 | 233,20 | 233,90 | 231,60 | 233,90 | 232,91 | 66.601 |
01 mar 2024 | 233,00 | 234,30 | 231,00 | 233,30 | 232,31 | 91.687 |
29 feb 2024 | 235,20 | 236,60 | 231,90 | 232,90 | 231,91 | 182.174 |
28 feb 2024 | 231,30 | 234,90 | 230,80 | 234,80 | 233,80 | 95.271 |
27 feb 2024 | 232,40 | 232,60 | 230,50 | 231,20 | 230,22 | 85.828 |
26 feb 2024 | 234,10 | 235,40 | 231,50 | 231,80 | 230,82 | 83.610 |
23 feb 2024 | 231,80 | 234,80 | 230,50 | 234,20 | 233,21 | 143.098 |
22 feb 2024 | 233,10 | 234,50 | 229,60 | 231,50 | 230,52 | 109.205 |
21 feb 2024 | 230,50 | 232,40 | 230,40 | 232,40 | 231,41 | 78.093 |
20 feb 2024 | 231,20 | 232,00 | 230,10 | 231,70 | 230,72 | 105.858 |
19 feb 2024 | 231,00 | 231,00 | 228,50 | 230,50 | 229,52 | 79.279 |
16 feb 2024 | 230,10 | 231,70 | 228,40 | 231,20 | 230,22 | 93.575 |
15 feb 2024 | 230,00 | 231,90 | 226,60 | 228,90 | 227,93 | 197.191 |
14 feb 2024 | 214,20 | 226,90 | 214,20 | 226,80 | 225,84 | 227.787 |
13 feb 2024 | 218,00 | 218,30 | 215,00 | 217,40 | 216,48 | 73.757 |
12 feb 2024 | 217,00 | 218,30 | 215,80 | 217,90 | 216,97 | 68.423 |
09 feb 2024 | 214,40 | 216,70 | 214,00 | 216,10 | 215,18 | 64.698 |
08 feb 2024 | 215,30 | 217,10 | 214,20 | 214,70 | 213,79 | 90.380 |
07 feb 2024 | 215,00 | 216,50 | 214,20 | 214,70 | 213,79 | 82.428 |
06 feb 2024 | 220,00 | 221,00 | 213,80 | 215,40 | 214,49 | 122.564 |
05 feb 2024 | 215,10 | 216,10 | 213,10 | 213,50 | 212,59 | 51.054 |
02 feb 2024 | 215,80 | 216,90 | 214,90 | 215,60 | 214,68 | 67.386 |
01 feb 2024 | 214,70 | 216,70 | 214,00 | 215,30 | 214,39 | 112.598 |
31 ene 2024 | 215,00 | 218,50 | 215,00 | 216,00 | 215,08 | 111.595 |
30 ene 2024 | 215,50 | 218,30 | 213,60 | 215,50 | 214,58 | 114.171 |
29 ene 2024 | 212,80 | 215,80 | 211,70 | 215,10 | 214,19 | 82.164 |
26 ene 2024 | 212,00 | 215,60 | 210,50 | 213,60 | 212,69 | 112.200 |
25 ene 2024 | 207,80 | 211,20 | 207,20 | 211,20 | 210,30 | 92.011 |
24 ene 2024 | 207,70 | 208,80 | 206,60 | 208,10 | 207,22 | 58.110 |
23 ene 2024 | 209,20 | 209,70 | 206,20 | 206,20 | 205,32 | 82.060 |
22 ene 2024 | 202,80 | 204,20 | 202,30 | 204,10 | 203,23 | 74.797 |
19 ene 2024 | 205,30 | 205,30 | 201,00 | 201,40 | 200,54 | 72.756 |
18 ene 2024 | 205,80 | 206,00 | 202,40 | 203,50 | 202,64 | 77.845 |
17 ene 2024 | 205,30 | 205,30 | 202,00 | 204,10 | 203,23 | 85.768 |
16 ene 2024 | 205,60 | 206,90 | 204,00 | 206,50 | 205,62 | 62.082 |
15 ene 2024 | 209,10 | 209,20 | 206,40 | 206,50 | 205,62 | 228.292 |
12 ene 2024 | 207,80 | 209,80 | 206,50 | 209,30 | 208,41 | 215.517 |
11 ene 2024 | 207,60 | 208,10 | 206,00 | 206,60 | 205,72 | 88.368 |
10 ene 2024 | 208,30 | 208,70 | 206,30 | 206,80 | 205,92 | 74.409 |
09 ene 2024 | 208,20 | 209,90 | 206,80 | 209,10 | 208,21 | 78.571 |
08 ene 2024 | 208,70 | 209,90 | 205,70 | 208,00 | 207,12 | 51.913 |
05 ene 2024 | 208,60 | 209,30 | 205,90 | 208,10 | 207,22 | 79.604 |
04 ene 2024 | 213,20 | 213,60 | 208,10 | 209,80 | 208,91 | 95.983 |
03 ene 2024 | 208,10 | 213,70 | 208,00 | 212,20 | 211,30 | 144.607 |
29 dic 2023 | 208,60 | 211,40 | 208,60 | 210,30 | 209,41 | 51.962 |
28 dic 2023 | 209,90 | 210,90 | 209,10 | 209,10 | 208,21 | 58.657 |
27 dic 2023 | 210,00 | 210,90 | 209,50 | 210,70 | 209,81 | 114.105 |
22 dic 2023 | 208,60 | 210,10 | 208,40 | 209,70 | 208,81 | 66.914 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |