Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 325,10 | 328,60 | 323,35 | 327,10 | 327,10 | 15.946.784 |
25 jul 2024 | 325,60 | 327,10 | 323,40 | 325,60 | 325,60 | 8.202.402 |
24 jul 2024 | 322,90 | 327,30 | 321,80 | 327,20 | 327,20 | 12.812.039 |
23 jul 2024 | 326,50 | 327,00 | 324,68 | 325,90 | 325,90 | 24.617.223 |
22 jul 2024 | 326,80 | 327,80 | 325,00 | 326,20 | 326,20 | 7.915.015 |
19 jul 2024 | 324,10 | 326,00 | 319,60 | 326,00 | 326,00 | 10.216.174 |
18 jul 2024 | 323,50 | 324,90 | 319,60 | 324,90 | 324,90 | 19.339.842 |
17 jul 2024 | 318,40 | 321,60 | 316,30 | 321,60 | 321,60 | 31.080.099 |
16 jul 2024 | 314,70 | 319,80 | 312,80 | 318,90 | 318,90 | 13.011.920 |
15 jul 2024 | 317,50 | 320,30 | 314,60 | 315,70 | 315,70 | 11.506.729 |
12 jul 2024 | 315,90 | 318,30 | 312,10 | 318,30 | 318,30 | 14.951.071 |
11 jul 2024 | 311,70 | 314,00 | 308,70 | 314,00 | 314,00 | 10.219.256 |
10 jul 2024 | 309,60 | 311,30 | 306,50 | 310,60 | 310,60 | 8.074.593 |
09 jul 2024 | 309,60 | 312,90 | 307,30 | 308,40 | 308,40 | 10.167.948 |
08 jul 2024 | 311,30 | 312,90 | 305,80 | 309,40 | 309,40 | 9.898.275 |
05 jul 2024 | 307,90 | 311,30 | 305,80 | 311,00 | 311,00 | 17.150.899 |
04 jul 2024 | 304,40 | 308,90 | 302,30 | 307,70 | 307,70 | 9.301.295 |
03 jul 2024 | 305,70 | 308,20 | 302,90 | 304,20 | 304,20 | 12.350.120 |
02 jul 2024 | 306,80 | 309,20 | 302,90 | 304,40 | 304,40 | 18.293.343 |
01 jul 2024 | 308,20 | 310,50 | 306,40 | 307,30 | 307,30 | 12.179.291 |
28 jun 2024 | 308,00 | 310,60 | 305,50 | 306,00 | 306,00 | 48.008.324 |
27 jun 2024 | 307,70 | 309,60 | 305,70 | 306,50 | 306,50 | 29.394.724 |
26 jun 2024 | 307,90 | 311,10 | 307,20 | 307,60 | 307,60 | 30.527.914 |
25 jun 2024 | 308,00 | 310,40 | 305,90 | 307,60 | 307,60 | 22.866.498 |
24 jun 2024 | 308,20 | 311,40 | 307,90 | 308,40 | 308,40 | 20.584.068 |
21 jun 2024 | 307,70 | 310,80 | 305,30 | 308,60 | 308,60 | 37.516.695 |
20 jun 2024 | 309,20 | 310,80 | 305,90 | 308,90 | 308,90 | 12.831.058 |
19 jun 2024 | 309,40 | 310,40 | 307,70 | 308,90 | 308,90 | 7.626.231 |
18 jun 2024 | 308,70 | 312,30 | 307,43 | 309,30 | 309,30 | 18.125.671 |
17 jun 2024 | 313,10 | 313,90 | 305,00 | 307,00 | 307,00 | 26.880.350 |
14 jun 2024 | 303,00 | 311,70 | 301,46 | 310,20 | 310,20 | 27.354.671 |
13 jun 2024 | 302,40 | 304,20 | 300,76 | 302,50 | 302,50 | 12.990.470 |
12 jun 2024 | 303,90 | 305,50 | 300,40 | 302,10 | 302,10 | 26.601.314 |
11 jun 2024 | 306,90 | 309,30 | 300,90 | 302,30 | 302,30 | 50.239.548 |
10 jun 2024 | 305,80 | 309,50 | 304,00 | 305,80 | 305,80 | 16.720.602 |
07 jun 2024 | 309,90 | 312,00 | 306,70 | 307,60 | 307,60 | 45.977.011 |
06 jun 2024 | 309,40 | 311,90 | 303,60 | 309,60 | 309,60 | 27.497.442 |
05 jun 2024 | 313,90 | 315,50 | 309,80 | 310,00 | 310,00 | 18.343.435 |
04 jun 2024 | 312,00 | 314,20 | 310,50 | 312,00 | 312,00 | 18.812.057 |
03 jun 2024 | 314,30 | 315,90 | 310,30 | 312,10 | 312,10 | 17.352.594 |
31 may 2024 | 311,80 | 313,40 | 309,30 | 311,00 | 311,00 | 39.358.570 |
30 may 2024 | 307,80 | 312,70 | 305,90 | 311,50 | 311,50 | 19.908.640 |
29 may 2024 | 311,50 | 313,50 | 308,90 | 309,10 | 309,10 | 15.463.419 |
28 may 2024 | 315,00 | 316,00 | 310,30 | 311,10 | 311,10 | 19.263.403 |
24 may 2024 | 310,10 | 316,10 | 308,00 | 315,00 | 315,00 | 34.574.474 |
23 may 2024 | 312,10 | 314,00 | 309,80 | 312,30 | 312,30 | 33.723.969 |
22 may 2024 | 311,60 | 315,20 | 309,90 | 312,00 | 312,00 | 43.157.821 |
21 may 2024 | 309,80 | 312,80 | 308,00 | 311,90 | 311,90 | 15.756.447 |
20 may 2024 | 311,40 | 314,45 | 310,40 | 310,40 | 310,40 | 13.207.980 |
17 may 2024 | 306,50 | 311,70 | 305,80 | 310,90 | 310,90 | 19.448.547 |
16 may 2024 | 302,00 | 312,60 | 300,30 | 306,70 | 306,70 | 14.737.096 |
16 may 2024 | 8.25 Dividendo | |||||
15 may 2024 | 313,70 | 314,90 | 309,80 | 310,70 | 302,45 | 46.749.274 |
14 may 2024 | 312,60 | 314,75 | 310,70 | 313,90 | 305,57 | 29.503.599 |
13 may 2024 | 311,00 | 314,00 | 309,20 | 312,60 | 304,30 | 23.690.751 |
10 may 2024 | 309,80 | 313,17 | 308,10 | 311,70 | 303,42 | 10.747.938 |
09 may 2024 | 308,20 | 312,00 | 305,90 | 310,20 | 301,96 | 36.581.337 |
08 may 2024 | 305,90 | 309,70 | 304,80 | 307,80 | 299,63 | 10.785.317 |
07 may 2024 | 301,70 | 307,30 | 300,90 | 304,30 | 296,22 | 16.121.251 |
03 may 2024 | 300,20 | 302,20 | 297,60 | 298,30 | 290,38 | 11.224.819 |
02 may 2024 | 300,50 | 302,26 | 298,10 | 299,80 | 291,84 | 24.214.238 |
01 may 2024 | 296,50 | 299,30 | 299,30 | 300,00 | 292,03 | 2.186.459 |
30 abr 2024 | 294,50 | 297,20 | 287,10 | 296,30 | 288,43 | 21.836.963 |
29 abr 2024 | 289,60 | 295,20 | 288,20 | 292,00 | 284,25 | 16.779.176 |
26 abr 2024 | 290,80 | 292,70 | 286,70 | 288,90 | 281,23 | 11.207.401 |
25 abr 2024 | 291,80 | 292,20 | 288,10 | 289,80 | 282,10 | 22.889.283 |
24 abr 2024 | 292,80 | 294,20 | 290,90 | 291,40 | 283,66 | 11.929.766 |
23 abr 2024 | 293,00 | 296,40 | 293,00 | 293,00 | 285,22 | 55.430.141 |
22 abr 2024 | 285,30 | 292,70 | 285,30 | 291,10 | 283,37 | 13.901.835 |
19 abr 2024 | 281,40 | 282,45 | 279,30 | 281,40 | 273,93 | 10.187.880 |
18 abr 2024 | 283,80 | 285,00 | 281,40 | 282,70 | 275,19 | 13.120.964 |
17 abr 2024 | 278,90 | 283,80 | 277,50 | 282,20 | 274,71 | 13.408.288 |
16 abr 2024 | 283,70 | 285,30 | 280,20 | 280,80 | 273,34 | 58.037.065 |
15 abr 2024 | 284,10 | 287,00 | 283,40 | 286,30 | 278,70 | 15.873.246 |
12 abr 2024 | 282,60 | 286,70 | 280,70 | 282,90 | 275,39 | 25.554.004 |
11 abr 2024 | 295,30 | 297,70 | 278,35 | 282,00 | 274,51 | 59.610.125 |
10 abr 2024 | 284,70 | 306,10 | 284,00 | 297,00 | 289,11 | 32.244.705 |
09 abr 2024 | 286,90 | 288,50 | 284,70 | 287,50 | 279,87 | 22.460.366 |
08 abr 2024 | 289,60 | 290,70 | 287,10 | 288,00 | 280,35 | 17.711.285 |
05 abr 2024 | 290,30 | 290,77 | 286,70 | 289,60 | 281,91 | 14.723.698 |
04 abr 2024 | 293,20 | 295,64 | 291,10 | 292,30 | 284,54 | 15.753.043 |
03 abr 2024 | 294,10 | 295,80 | 292,50 | 293,60 | 285,80 | 22.271.657 |
02 abr 2024 | 296,80 | 298,40 | 294,00 | 294,90 | 287,07 | 14.076.530 |
28 mar 2024 | 298,60 | 300,10 | 296,60 | 296,60 | 288,72 | 18.348.123 |
27 mar 2024 | 297,70 | 300,05 | 296,35 | 298,20 | 290,28 | 10.287.004 |
26 mar 2024 | 292,40 | 297,40 | 292,40 | 296,80 | 288,92 | 11.464.741 |
25 mar 2024 | 294,20 | 295,10 | 293,10 | 293,70 | 285,90 | 11.545.048 |
22 mar 2024 | 292,80 | 295,80 | 292,42 | 294,20 | 286,39 | 21.654.732 |
21 mar 2024 | 286,00 | 292,80 | 286,00 | 292,00 | 284,25 | 17.952.465 |
20 mar 2024 | 285,70 | 287,00 | 284,20 | 285,70 | 278,11 | 12.123.864 |
19 mar 2024 | 287,00 | 288,90 | 286,30 | 287,70 | 280,06 | 41.664.330 |
18 mar 2024 | 287,80 | 288,40 | 285,40 | 287,80 | 280,16 | 9.211.811 |
15 mar 2024 | 286,30 | 288,90 | 285,30 | 287,60 | 279,96 | 36.549.631 |
14 mar 2024 | 286,70 | 287,60 | 285,10 | 286,10 | 278,50 | 11.658.373 |
13 mar 2024 | 286,40 | 286,60 | 283,60 | 286,00 | 278,41 | 17.848.967 |
12 mar 2024 | 284,00 | 286,00 | 282,80 | 285,80 | 278,21 | 24.801.547 |
11 mar 2024 | 285,10 | 286,60 | 282,20 | 282,20 | 274,71 | 33.775.456 |
08 mar 2024 | 284,70 | 286,40 | 282,90 | 286,20 | 278,60 | 10.986.946 |
07 mar 2024 | 280,00 | 284,40 | 280,00 | 283,70 | 276,17 | 46.615.901 |
06 mar 2024 | 276,60 | 282,20 | 276,16 | 280,40 | 272,95 | 34.515.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |