Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 255,59 | 261,20 | 255,59 | 259,46 | 259,46 | 7.061.500 |
25 jul 2024 | 255,39 | 258,22 | 252,70 | 253,74 | 253,74 | 8.573.300 |
24 jul 2024 | 256,07 | 257,20 | 253,13 | 254,17 | 254,17 | 13.065.900 |
23 jul 2024 | 267,53 | 267,70 | 263,86 | 264,79 | 264,79 | 8.109.200 |
22 jul 2024 | 267,23 | 268,40 | 265,02 | 267,71 | 267,71 | 5.313.600 |
19 jul 2024 | 270,32 | 270,95 | 264,31 | 265,46 | 265,46 | 6.839.900 |
18 jul 2024 | 272,29 | 273,62 | 268,56 | 269,15 | 269,15 | 5.550.800 |
17 jul 2024 | 268,44 | 272,91 | 268,24 | 272,70 | 272,70 | 5.324.700 |
16 jul 2024 | 268,52 | 270,21 | 267,37 | 269,25 | 269,25 | 7.869.900 |
15 jul 2024 | 265,67 | 269,24 | 265,25 | 268,45 | 268,45 | 6.845.200 |
12 jul 2024 | 264,34 | 267,40 | 263,66 | 265,74 | 265,74 | 6.627.800 |
11 jul 2024 | 262,13 | 263,63 | 260,76 | 262,55 | 262,55 | 8.803.600 |
10 jul 2024 | 259,12 | 263,48 | 258,51 | 263,00 | 263,00 | 9.635.500 |
09 jul 2024 | 267,00 | 267,55 | 263,92 | 265,44 | 265,44 | 6.431.300 |
08 jul 2024 | 270,25 | 271,44 | 265,97 | 266,40 | 266,40 | 8.561.100 |
05 jul 2024 | 269,00 | 270,55 | 268,24 | 270,36 | 270,36 | 7.986.400 |
03 jul 2024 | 269,07 | 269,75 | 268,15 | 268,99 | 268,99 | 5.017.800 |
02 jul 2024 | 263,24 | 268,23 | 262,40 | 268,23 | 268,23 | 8.697.800 |
01 jul 2024 | 263,79 | 265,77 | 261,30 | 263,24 | 263,24 | 7.955.800 |
28 jun 2024 | 267,20 | 268,60 | 261,25 | 262,47 | 262,47 | 13.957.300 |
27 jun 2024 | 268,51 | 270,59 | 266,50 | 266,59 | 266,59 | 10.529.100 |
26 jun 2024 | 272,91 | 274,46 | 271,75 | 273,60 | 273,60 | 12.172.000 |
25 jun 2024 | 276,85 | 277,93 | 273,53 | 273,53 | 273,53 | 19.897.700 |
24 jun 2024 | 275,32 | 280,39 | 275,27 | 276,30 | 276,30 | 24.149.600 |
21 jun 2024 | 277,17 | 277,54 | 274,58 | 275,22 | 275,22 | 14.790.200 |
20 jun 2024 | 273,19 | 278,04 | 273,10 | 276,82 | 276,82 | 10.164.400 |
18 jun 2024 | 271,30 | 273,90 | 271,30 | 273,62 | 273,62 | 6.707.500 |
17 jun 2024 | 269,00 | 271,83 | 269,00 | 271,17 | 271,17 | 9.258.200 |
14 jun 2024 | 270,10 | 271,55 | 269,27 | 270,66 | 270,66 | 8.537.300 |
13 jun 2024 | 270,32 | 271,86 | 269,32 | 271,19 | 271,19 | 7.361.200 |
12 jun 2024 | 276,77 | 277,60 | 269,90 | 270,32 | 270,32 | 7.536.600 |
11 jun 2024 | 274,54 | 274,86 | 272,22 | 274,67 | 274,67 | 6.244.600 |
10 jun 2024 | 278,14 | 278,56 | 273,38 | 275,04 | 275,04 | 5.213.800 |
07 jun 2024 | 277,71 | 280,33 | 276,86 | 278,67 | 278,67 | 4.515.600 |
06 jun 2024 | 274,80 | 277,15 | 274,08 | 277,04 | 277,04 | 4.862.400 |
05 jun 2024 | 273,53 | 274,93 | 272,02 | 274,50 | 274,50 | 5.368.700 |
04 jun 2024 | 269,63 | 272,99 | 269,31 | 272,42 | 272,42 | 4.188.500 |
03 jun 2024 | 273,09 | 273,13 | 268,06 | 270,38 | 270,38 | 4.838.800 |
31 may 2024 | 271,44 | 272,76 | 269,01 | 272,46 | 272,46 | 8.910.000 |
30 may 2024 | 268,70 | 271,64 | 268,31 | 271,30 | 271,30 | 4.903.100 |
29 may 2024 | 269,00 | 271,14 | 268,26 | 268,86 | 268,86 | 5.469.700 |
28 may 2024 | 274,23 | 274,46 | 270,23 | 270,98 | 270,98 | 6.212.100 |
24 may 2024 | 275,01 | 275,24 | 273,35 | 274,49 | 274,49 | 4.339.700 |
23 may 2024 | 275,24 | 277,44 | 273,03 | 274,23 | 274,23 | 6.115.900 |
22 may 2024 | 275,53 | 278,08 | 275,12 | 275,58 | 275,58 | 4.202.500 |
21 may 2024 | 278,00 | 278,43 | 274,88 | 275,95 | 275,95 | 6.578.200 |
20 may 2024 | 279,22 | 280,27 | 278,18 | 278,54 | 278,54 | 5.460.900 |
17 may 2024 | 280,05 | 280,91 | 278,10 | 280,10 | 280,10 | 6.177.800 |
16 may 2024 | 281,74 | 282,38 | 279,26 | 279,84 | 279,84 | 10.341.500 |
16 may 2024 | 0.52 Dividendo | |||||
15 may 2024 | 277,15 | 281,73 | 277,07 | 281,50 | 280,98 | 21.288.400 |
14 may 2024 | 279,44 | 279,99 | 274,27 | 277,74 | 277,23 | 18.526.100 |
13 may 2024 | 281,46 | 282,15 | 279,10 | 279,39 | 278,87 | 10.528.400 |
10 may 2024 | 279,55 | 281,03 | 279,24 | 280,74 | 280,22 | 8.986.400 |
09 may 2024 | 276,80 | 278,79 | 276,40 | 278,54 | 278,03 | 8.948.800 |
08 may 2024 | 277,80 | 278,55 | 274,92 | 277,19 | 276,68 | 9.029.700 |
07 may 2024 | 273,72 | 277,88 | 272,83 | 276,46 | 275,95 | 6.377.100 |
06 may 2024 | 269,65 | 272,78 | 269,57 | 272,67 | 272,17 | 3.958.700 |
03 may 2024 | 269,00 | 269,45 | 266,50 | 268,49 | 267,99 | 3.862.000 |
02 may 2024 | 269,35 | 269,47 | 266,65 | 267,61 | 267,12 | 5.061.700 |
01 may 2024 | 268,15 | 270,91 | 266,71 | 267,32 | 266,83 | 6.119.900 |
30 abr 2024 | 270,53 | 272,08 | 268,58 | 268,61 | 268,11 | 6.376.400 |
29 abr 2024 | 272,32 | 274,47 | 271,09 | 271,84 | 271,34 | 4.128.600 |
26 abr 2024 | 275,01 | 276,77 | 273,83 | 274,52 | 274,01 | 6.840.600 |
25 abr 2024 | 272,97 | 276,22 | 270,49 | 275,16 | 274,65 | 8.064.600 |
24 abr 2024 | 282,57 | 283,00 | 274,49 | 275,02 | 274,51 | 8.807.200 |
23 abr 2024 | 274,01 | 274,89 | 272,71 | 274,11 | 273,60 | 6.438.000 |
22 abr 2024 | 270,95 | 273,76 | 269,36 | 272,33 | 271,83 | 6.463.700 |
19 abr 2024 | 271,47 | 272,00 | 268,29 | 269,78 | 269,28 | 7.826.200 |
18 abr 2024 | 272,57 | 273,15 | 269,86 | 271,37 | 270,87 | 8.231.800 |
17 abr 2024 | 273,30 | 274,00 | 271,50 | 272,69 | 272,19 | 5.940.900 |
16 abr 2024 | 270,54 | 274,13 | 270,17 | 271,35 | 270,85 | 8.237.100 |
15 abr 2024 | 277,89 | 277,91 | 270,34 | 271,28 | 270,78 | 10.267.500 |
12 abr 2024 | 275,55 | 277,00 | 274,06 | 275,96 | 275,45 | 9.037.900 |
11 abr 2024 | 274,00 | 276,48 | 272,18 | 275,68 | 275,17 | 8.102.300 |
10 abr 2024 | 275,42 | 276,82 | 274,12 | 274,48 | 273,97 | 5.276.000 |
09 abr 2024 | 277,63 | 278,00 | 273,32 | 276,72 | 276,21 | 7.314.300 |
08 abr 2024 | 276,25 | 277,98 | 275,15 | 277,76 | 277,25 | 5.542.400 |
05 abr 2024 | 276,10 | 277,96 | 275,03 | 277,14 | 276,63 | 4.388.100 |
04 abr 2024 | 278,36 | 279,08 | 273,56 | 274,00 | 273,49 | 4.018.600 |
03 abr 2024 | 280,48 | 280,48 | 276,56 | 276,96 | 276,45 | 4.536.600 |
02 abr 2024 | 278,00 | 279,33 | 276,98 | 278,44 | 277,93 | 6.912.300 |
01 abr 2024 | 280,36 | 280,89 | 276,79 | 278,28 | 277,77 | 5.084.000 |
28 mar 2024 | 278,49 | 279,80 | 277,12 | 279,08 | 278,56 | 5.844.400 |
27 mar 2024 | 280,25 | 281,25 | 276,98 | 279,02 | 278,50 | 5.190.700 |
26 mar 2024 | 284,13 | 284,13 | 278,41 | 280,60 | 280,08 | 8.752.400 |
25 mar 2024 | 283,01 | 283,50 | 280,04 | 281,21 | 280,69 | 8.519.200 |
22 mar 2024 | 290,00 | 290,49 | 282,89 | 283,26 | 282,74 | 8.743.000 |
21 mar 2024 | 289,97 | 290,96 | 287,90 | 290,37 | 289,83 | 5.057.600 |
20 mar 2024 | 287,64 | 289,87 | 286,72 | 289,28 | 288,75 | 6.105.000 |
19 mar 2024 | 286,66 | 288,06 | 285,25 | 287,35 | 286,82 | 6.595.200 |
18 mar 2024 | 283,87 | 286,23 | 283,25 | 285,05 | 284,52 | 4.095.600 |
15 mar 2024 | 283,55 | 285,63 | 282,64 | 283,04 | 282,52 | 9.845.000 |
14 mar 2024 | 288,96 | 289,04 | 284,55 | 286,41 | 285,88 | 5.484.500 |
13 mar 2024 | 284,66 | 286,10 | 283,82 | 285,14 | 284,61 | 5.783.800 |
12 mar 2024 | 281,31 | 284,48 | 280,29 | 283,92 | 283,40 | 7.988.700 |
11 mar 2024 | 279,45 | 280,77 | 277,99 | 280,56 | 280,04 | 4.614.000 |
08 mar 2024 | 279,00 | 281,67 | 278,83 | 280,04 | 279,52 | 3.928.800 |
07 mar 2024 | 280,88 | 281,17 | 276,16 | 278,26 | 277,75 | 5.668.500 |
06 mar 2024 | 280,00 | 282,00 | 279,31 | 280,43 | 279,91 | 4.535.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |