Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 212,30 | 212,40 | 208,30 | 209,20 | 209,20 | 2.534.899 |
30 abr 2024 | 212,10 | 212,70 | 210,40 | 212,40 | 212,40 | 1.439.822 |
29 abr 2024 | 210,30 | 211,90 | 209,20 | 211,90 | 211,90 | 2.002.840 |
26 abr 2024 | 210,90 | 210,90 | 208,50 | 209,40 | 209,40 | 1.748.646 |
25 abr 2024 | 210,70 | 213,30 | 206,80 | 210,00 | 210,00 | 4.047.888 |
24 abr 2024 | 210,00 | 212,70 | 206,60 | 208,00 | 208,00 | 6.440.888 |
23 abr 2024 | 216,70 | 220,90 | 215,90 | 219,20 | 219,20 | 2.189.022 |
22 abr 2024 | 215,00 | 216,80 | 213,50 | 216,10 | 216,10 | 1.748.756 |
19 abr 2024 | 211,80 | 214,90 | 211,10 | 214,80 | 214,80 | 1.706.273 |
18 abr 2024 | 212,30 | 213,30 | 210,40 | 213,10 | 213,10 | 2.849.444 |
17 abr 2024 | 210,30 | 213,40 | 210,10 | 211,40 | 211,40 | 2.267.614 |
16 abr 2024 | 211,80 | 212,10 | 208,90 | 209,30 | 209,30 | 3.034.656 |
15 abr 2024 | 216,60 | 218,00 | 214,70 | 214,90 | 214,90 | 1.763.175 |
12 abr 2024 | 217,50 | 219,60 | 215,50 | 215,50 | 215,50 | 2.125.585 |
11 abr 2024 | 221,00 | 221,50 | 215,00 | 216,50 | 216,50 | 2.394.296 |
10 abr 2024 | 218,80 | 222,80 | 218,80 | 221,30 | 221,30 | 2.346.155 |
09 abr 2024 | 222,30 | 222,70 | 218,40 | 218,40 | 218,40 | 2.141.161 |
08 abr 2024 | 217,50 | 222,30 | 217,50 | 222,30 | 222,30 | 2.990.486 |
05 abr 2024 | 212,40 | 218,70 | 211,70 | 217,40 | 217,40 | 3.244.370 |
04 abr 2024 | 214,70 | 215,70 | 212,20 | 214,40 | 214,40 | 2.576.802 |
03 abr 2024 | 213,40 | 216,90 | 213,40 | 214,70 | 214,70 | 2.930.236 |
02 abr 2024 | 213,30 | 214,80 | 212,30 | 213,30 | 213,30 | 3.455.064 |
28 mar 2024 | 211,50 | 212,80 | 209,30 | 212,30 | 212,30 | 2.331.181 |
27 mar 2024 | 217,20 | 218,90 | 209,70 | 210,30 | 210,30 | 8.811.733 |
27 mar 2024 | 15.15 Dividendo | |||||
26 mar 2024 | 226,60 | 232,90 | 226,40 | 232,40 | 217,25 | 4.620.121 |
25 mar 2024 | 224,50 | 227,40 | 224,40 | 226,60 | 211,83 | 2.588.988 |
22 mar 2024 | 230,30 | 231,50 | 223,80 | 224,00 | 209,40 | 4.725.123 |
21 mar 2024 | 227,40 | 230,40 | 225,60 | 230,30 | 215,29 | 3.337.347 |
20 mar 2024 | 227,00 | 227,00 | 224,50 | 226,50 | 211,73 | 1.855.597 |
19 mar 2024 | 225,50 | 227,30 | 224,10 | 227,00 | 212,20 | 2.694.923 |
18 mar 2024 | 228,90 | 229,30 | 224,50 | 225,00 | 210,33 | 2.446.097 |
15 mar 2024 | 231,50 | 232,90 | 226,60 | 228,40 | 213,51 | 4.594.511 |
14 mar 2024 | 232,90 | 233,70 | 231,60 | 231,80 | 216,69 | 2.460.282 |
13 mar 2024 | 232,50 | 233,20 | 230,60 | 232,80 | 217,62 | 2.694.356 |
12 mar 2024 | 229,20 | 232,60 | 228,50 | 232,40 | 217,25 | 2.071.539 |
11 mar 2024 | 230,50 | 230,50 | 228,20 | 228,50 | 213,60 | 2.227.156 |
08 mar 2024 | 231,10 | 233,80 | 230,70 | 231,10 | 216,03 | 1.999.784 |
07 mar 2024 | 229,10 | 231,30 | 228,30 | 231,20 | 216,13 | 2.591.251 |
06 mar 2024 | 230,30 | 232,40 | 229,50 | 229,70 | 214,73 | 2.008.296 |
05 mar 2024 | 229,00 | 230,80 | 227,50 | 230,30 | 215,29 | 2.116.580 |
04 mar 2024 | 229,10 | 229,70 | 227,70 | 229,20 | 214,26 | 1.398.396 |
01 mar 2024 | 228,90 | 231,40 | 228,00 | 229,10 | 214,17 | 2.383.619 |
29 feb 2024 | 224,40 | 228,60 | 221,10 | 227,40 | 212,58 | 5.265.249 |
28 feb 2024 | 222,30 | 226,50 | 222,30 | 224,30 | 209,68 | 2.351.754 |
27 feb 2024 | 222,00 | 222,60 | 220,80 | 222,30 | 207,81 | 1.694.816 |
26 feb 2024 | 221,40 | 222,30 | 220,80 | 222,10 | 207,62 | 1.421.458 |
23 feb 2024 | 222,40 | 222,70 | 218,30 | 221,40 | 206,97 | 2.770.752 |
22 feb 2024 | 219,10 | 223,70 | 218,70 | 222,70 | 208,18 | 2.965.766 |
21 feb 2024 | 218,00 | 219,40 | 217,10 | 218,20 | 203,98 | 1.776.836 |
20 feb 2024 | 218,00 | 218,80 | 217,20 | 218,00 | 203,79 | 1.552.123 |
19 feb 2024 | 218,50 | 220,80 | 218,00 | 218,40 | 204,16 | 1.825.185 |
16 feb 2024 | 216,90 | 218,80 | 216,70 | 217,90 | 203,70 | 2.076.780 |
15 feb 2024 | 213,20 | 216,60 | 212,70 | 216,00 | 201,92 | 2.742.311 |
14 feb 2024 | 213,40 | 214,40 | 212,40 | 213,90 | 199,96 | 1.528.835 |
13 feb 2024 | 214,00 | 215,40 | 212,70 | 213,40 | 199,49 | 2.806.544 |
12 feb 2024 | 209,50 | 214,40 | 209,50 | 214,20 | 200,24 | 2.310.107 |
09 feb 2024 | 210,40 | 210,90 | 208,40 | 209,10 | 195,47 | 2.052.274 |
08 feb 2024 | 213,10 | 214,80 | 210,30 | 210,30 | 196,59 | 2.552.186 |
07 feb 2024 | 211,40 | 216,20 | 211,40 | 212,70 | 198,83 | 3.035.149 |
06 feb 2024 | 213,70 | 213,70 | 211,10 | 211,30 | 197,53 | 2.492.204 |
05 feb 2024 | 214,50 | 216,70 | 211,80 | 212,10 | 198,27 | 2.860.219 |
02 feb 2024 | 213,60 | 215,70 | 212,30 | 213,80 | 199,86 | 1.738.399 |
01 feb 2024 | 212,80 | 214,50 | 210,50 | 211,80 | 197,99 | 2.104.534 |
31 ene 2024 | 215,90 | 216,60 | 212,60 | 212,80 | 198,93 | 2.829.864 |
30 ene 2024 | 213,60 | 215,90 | 213,10 | 215,00 | 200,98 | 2.226.872 |
29 ene 2024 | 212,50 | 214,90 | 211,60 | 213,00 | 199,11 | 2.295.392 |
26 ene 2024 | 213,30 | 214,90 | 211,00 | 212,30 | 198,46 | 2.851.413 |
25 ene 2024 | 202,10 | 213,40 | 201,60 | 212,60 | 198,74 | 6.747.789 |
24 ene 2024 | 197,00 | 202,80 | 195,75 | 201,70 | 188,55 | 6.764.360 |
23 ene 2024 | 200,70 | 200,90 | 198,70 | 200,30 | 187,24 | 2.620.428 |
22 ene 2024 | 198,70 | 200,40 | 197,95 | 199,80 | 186,78 | 2.109.715 |
19 ene 2024 | 199,35 | 200,30 | 196,40 | 196,95 | 184,11 | 2.328.907 |
18 ene 2024 | 198,75 | 199,65 | 196,75 | 198,60 | 185,65 | 2.681.677 |
17 ene 2024 | 197,30 | 198,95 | 195,35 | 198,50 | 185,56 | 2.618.174 |
16 ene 2024 | 206,30 | 206,30 | 198,55 | 198,55 | 185,61 | 4.402.847 |
15 ene 2024 | 208,70 | 209,10 | 206,20 | 206,90 | 193,41 | 855.307 |
12 ene 2024 | 206,00 | 208,40 | 206,00 | 207,60 | 194,07 | 1.872.484 |
11 ene 2024 | 206,70 | 208,00 | 205,50 | 206,00 | 192,57 | 1.643.908 |
10 ene 2024 | 205,00 | 206,40 | 203,50 | 206,00 | 192,57 | 1.264.543 |
09 ene 2024 | 206,90 | 207,20 | 203,30 | 205,30 | 191,92 | 1.906.723 |
08 ene 2024 | 206,10 | 208,00 | 206,00 | 206,90 | 193,41 | 1.767.571 |
05 ene 2024 | 206,50 | 207,40 | 205,20 | 205,50 | 192,10 | 920.238 |
04 ene 2024 | 202,40 | 207,70 | 202,40 | 207,20 | 193,69 | 2.190.650 |
03 ene 2024 | 205,70 | 205,80 | 201,60 | 202,30 | 189,11 | 1.861.324 |
02 ene 2024 | 203,00 | 205,50 | 202,90 | 204,20 | 190,89 | 1.723.851 |
29 dic 2023 | 202,00 | 203,50 | 201,90 | 203,30 | 190,05 | 1.501.650 |
28 dic 2023 | 202,00 | 202,50 | 201,10 | 201,70 | 188,55 | 1.087.615 |
27 dic 2023 | 199,30 | 201,90 | 198,90 | 201,90 | 188,74 | 1.528.946 |
22 dic 2023 | 197,25 | 200,00 | 196,80 | 199,35 | 186,35 | 1.698.965 |
21 dic 2023 | 197,00 | 197,70 | 195,25 | 197,25 | 184,39 | 1.925.201 |
20 dic 2023 | 200,90 | 202,70 | 195,90 | 197,70 | 184,81 | 5.058.246 |
19 dic 2023 | 202,90 | 202,90 | 200,20 | 200,40 | 187,34 | 3.111.404 |
18 dic 2023 | 203,40 | 205,30 | 202,40 | 203,10 | 189,86 | 2.391.474 |
15 dic 2023 | 203,00 | 205,20 | 202,70 | 203,70 | 190,42 | 4.044.094 |
14 dic 2023 | 203,20 | 204,10 | 200,80 | 202,00 | 188,83 | 3.763.571 |
13 dic 2023 | 199,70 | 203,10 | 199,20 | 201,50 | 188,36 | 3.627.314 |
12 dic 2023 | 200,70 | 202,70 | 199,70 | 199,70 | 186,68 | 1.896.069 |
11 dic 2023 | 198,55 | 201,10 | 197,85 | 200,70 | 187,62 | 2.261.161 |
08 dic 2023 | 197,75 | 198,85 | 196,20 | 198,55 | 185,61 | 1.985.986 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |