Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 359,98 | 363,63 | 357,72 | 363,56 | 363,56 | 3.740.400 |
24 mar 2023 | 1.487 Dividendo | |||||
23 mar 2023 | 364,48 | 368,29 | 360,12 | 362,64 | 361,15 | 4.787.200 |
22 mar 2023 | 367,78 | 371,22 | 361,66 | 361,78 | 360,30 | 4.094.800 |
21 mar 2023 | 366,42 | 368,41 | 364,88 | 367,88 | 366,37 | 4.117.600 |
20 mar 2023 | 360,47 | 363,58 | 359,82 | 363,13 | 361,64 | 3.099.800 |
17 mar 2023 | 362,76 | 363,79 | 358,42 | 359,88 | 358,40 | 5.186.800 |
16 mar 2023 | 355,54 | 364,26 | 354,99 | 363,86 | 362,37 | 5.016.700 |
15 mar 2023 | 354,46 | 357,88 | 352,57 | 357,74 | 356,27 | 6.610.400 |
14 mar 2023 | 358,88 | 361,51 | 355,63 | 359,96 | 358,48 | 4.798.800 |
13 mar 2023 | 350,76 | 358,67 | 349,76 | 354,08 | 352,63 | 6.478.700 |
10 mar 2023 | 359,33 | 361,24 | 353,14 | 354,68 | 353,23 | 8.350.700 |
09 mar 2023 | 367,35 | 368,88 | 358,85 | 359,84 | 358,36 | 4.409.600 |
08 mar 2023 | 366,11 | 367,30 | 364,44 | 366,55 | 365,05 | 2.906.300 |
07 mar 2023 | 371,63 | 371,89 | 365,39 | 365,98 | 364,48 | 3.546.100 |
06 mar 2023 | 372,26 | 374,44 | 371,30 | 371,73 | 370,21 | 2.638.300 |
03 mar 2023 | 367,29 | 371,67 | 366,70 | 371,28 | 369,76 | 4.911.800 |
02 mar 2023 | 360,81 | 366,36 | 360,53 | 365,49 | 363,99 | 2.727.200 |
01 mar 2023 | 363,34 | 364,51 | 361,45 | 362,78 | 361,29 | 3.764.700 |
28 feb 2023 | 365,01 | 366,86 | 364,05 | 364,11 | 362,62 | 3.022.200 |
27 feb 2023 | 367,49 | 368,77 | 364,59 | 365,49 | 363,99 | 3.300.100 |
24 feb 2023 | 363,31 | 365,03 | 361,73 | 364,23 | 362,74 | 4.055.000 |
23 feb 2023 | 369,07 | 369,57 | 364,13 | 368,17 | 366,66 | 2.867.200 |
22 feb 2023 | 367,18 | 368,60 | 364,84 | 366,33 | 364,83 | 3.872.000 |
21 feb 2023 | 370,40 | 371,34 | 366,48 | 366,79 | 365,29 | 3.109.200 |
17 feb 2023 | 373,18 | 374,45 | 371,32 | 374,22 | 372,69 | 3.285.300 |
16 feb 2023 | 375,66 | 379,43 | 375,09 | 375,19 | 373,65 | 3.077.500 |
15 feb 2023 | 377,15 | 380,53 | 376,33 | 380,48 | 378,92 | 2.820.200 |
14 feb 2023 | 377,96 | 381,42 | 375,45 | 379,21 | 377,66 | 4.718.000 |
13 feb 2023 | 375,65 | 379,44 | 375,20 | 379,35 | 377,79 | 2.980.600 |
10 feb 2023 | 373,00 | 375,39 | 372,20 | 375,02 | 373,48 | 3.256.700 |
09 feb 2023 | 380,97 | 381,00 | 372,95 | 374,11 | 372,58 | 3.327.700 |
08 feb 2023 | 379,69 | 380,93 | 376,73 | 377,34 | 375,79 | 2.921.500 |
07 feb 2023 | 375,79 | 382,75 | 374,62 | 381,52 | 379,96 | 4.504.600 |
06 feb 2023 | 376,58 | 377,93 | 375,02 | 376,66 | 375,12 | 2.880.100 |
03 feb 2023 | 378,23 | 383,20 | 377,79 | 378,85 | 377,30 | 6.472.500 |
02 feb 2023 | 381,25 | 384,41 | 379,40 | 382,94 | 381,37 | 5.207.900 |
01 feb 2023 | 372,44 | 380,16 | 369,76 | 377,53 | 375,98 | 4.941.700 |
31 ene 2023 | 368,61 | 373,54 | 368,33 | 373,44 | 371,91 | 4.181.700 |
30 ene 2023 | 370,15 | 372,29 | 367,86 | 368,21 | 366,70 | 3.280.600 |
27 ene 2023 | 370,89 | 375,08 | 370,76 | 372,87 | 371,34 | 5.549.500 |
26 ene 2023 | 370,46 | 372,06 | 367,61 | 371,81 | 370,29 | 3.460.900 |
25 ene 2023 | 363,78 | 368,16 | 361,66 | 367,88 | 366,37 | 3.061.700 |
24 ene 2023 | 366,57 | 368,61 | 365,42 | 367,75 | 366,24 | 2.702.400 |
23 ene 2023 | 364,51 | 370,00 | 363,65 | 368,14 | 366,63 | 3.243.300 |
20 ene 2023 | 358,45 | 363,91 | 356,88 | 363,71 | 362,22 | 3.265.100 |
19 ene 2023 | 357,76 | 359,36 | 355,85 | 357,14 | 355,68 | 3.569.900 |
18 ene 2023 | 366,67 | 367,66 | 359,58 | 359,73 | 358,25 | 3.931.800 |
17 ene 2023 | 366,19 | 367,72 | 364,87 | 365,67 | 364,17 | 4.942.000 |
13 ene 2023 | 361,68 | 366,73 | 361,47 | 366,23 | 364,73 | 3.015.200 |
12 ene 2023 | 364,48 | 366,15 | 360,60 | 364,81 | 363,31 | 4.743.500 |
11 ene 2023 | 360,41 | 363,51 | 359,66 | 363,45 | 361,96 | 5.710.500 |
10 ene 2023 | 355,84 | 358,95 | 354,96 | 358,87 | 357,40 | 3.495.700 |
09 ene 2023 | 358,73 | 361,73 | 356,22 | 356,33 | 354,87 | 3.775.300 |
06 ene 2023 | 351,59 | 357,67 | 348,74 | 356,59 | 355,13 | 3.464.800 |
05 ene 2023 | 350,73 | 350,80 | 348,06 | 348,66 | 347,23 | 3.216.500 |
04 ene 2023 | 352,10 | 354,56 | 349,20 | 352,51 | 351,06 | 3.119.100 |
03 ene 2023 | 353,18 | 355,04 | 347,19 | 349,99 | 348,55 | 4.957.300 |
30 dic 2022 | 349,79 | 351,49 | 347,76 | 351,34 | 349,90 | 5.325.400 |
29 dic 2022 | 348,91 | 353,13 | 348,47 | 352,31 | 350,87 | 4.086.600 |
28 dic 2022 | 350,42 | 352,20 | 345,90 | 346,17 | 344,75 | 4.464.600 |
27 dic 2022 | 351,76 | 352,04 | 348,85 | 350,47 | 349,03 | 4.303.200 |
23 dic 2022 | 348,93 | 351,95 | 347,35 | 351,87 | 350,43 | 4.572.000 |
22 dic 2022 | 351,98 | 352,25 | 344,34 | 349,91 | 348,48 | 6.458.200 |
21 dic 2022 | 352,20 | 355,95 | 351,70 | 354,90 | 353,44 | 3.832.400 |
20 dic 2022 | 348,45 | 351,17 | 347,21 | 349,67 | 348,24 | 5.068.200 |
20 dic 2022 | 1.672 Dividendo | |||||
19 dic 2022 | 354,13 | 354,34 | 349,25 | 350,81 | 347,71 | 5.538.500 |
16 dic 2022 | 355,65 | 356,83 | 351,79 | 353,86 | 350,73 | 4.533.100 |
15 dic 2022 | 362,47 | 363,24 | 356,46 | 358,13 | 354,96 | 5.126.800 |
14 dic 2022 | 369,10 | 372,80 | 364,25 | 367,16 | 363,91 | 4.707.100 |
13 dic 2022 | 377,11 | 377,19 | 366,80 | 369,39 | 366,12 | 6.161.800 |
12 dic 2022 | 362,28 | 366,68 | 361,58 | 366,68 | 363,44 | 2.946.200 |
09 dic 2022 | 363,00 | 365,44 | 361,34 | 361,52 | 358,32 | 4.271.400 |
08 dic 2022 | 363,13 | 365,15 | 361,60 | 364,18 | 360,96 | 3.604.500 |
07 dic 2022 | 361,05 | 363,61 | 360,31 | 361,33 | 358,13 | 3.338.000 |
06 dic 2022 | 367,09 | 367,61 | 359,93 | 362,03 | 358,83 | 3.911.000 |
05 dic 2022 | 371,28 | 372,19 | 365,99 | 367,34 | 364,09 | 3.707.000 |
02 dic 2022 | 369,66 | 374,88 | 369,66 | 374,00 | 370,69 | 3.596.000 |
01 dic 2022 | 375,87 | 377,00 | 372,05 | 374,54 | 371,23 | 4.608.600 |
30 nov 2022 | 363,45 | 374,59 | 361,65 | 374,49 | 371,18 | 4.748.800 |
29 nov 2022 | 363,93 | 365,18 | 361,48 | 363,31 | 360,10 | 2.507.800 |
28 nov 2022 | 366,86 | 368,38 | 363,15 | 363,95 | 360,73 | 3.553.600 |
25 nov 2022 | 369,39 | 370,34 | 369,06 | 369,80 | 366,53 | 1.423.400 |
23 nov 2022 | 367,21 | 370,36 | 367,02 | 369,84 | 366,57 | 2.590.900 |
22 nov 2022 | 364,51 | 367,68 | 363,21 | 367,54 | 364,29 | 2.316.000 |
21 nov 2022 | 362,77 | 363,74 | 360,87 | 362,71 | 359,50 | 2.397.900 |
18 nov 2022 | 365,46 | 365,59 | 361,23 | 363,99 | 360,77 | 2.574.400 |
17 nov 2022 | 358,80 | 362,99 | 358,57 | 362,39 | 359,18 | 3.278.500 |
16 nov 2022 | 364,70 | 365,52 | 362,85 | 363,44 | 360,22 | 2.755.100 |
15 nov 2022 | 368,65 | 369,74 | 362,59 | 366,22 | 362,98 | 4.597.800 |
14 nov 2022 | 364,57 | 367,79 | 362,89 | 363,22 | 360,01 | 5.274.300 |
11 nov 2022 | 363,69 | 367,02 | 361,74 | 366,16 | 362,92 | 4.877.400 |
10 nov 2022 | 356,52 | 363,01 | 354,41 | 362,69 | 359,48 | 4.603.600 |
09 nov 2022 | 349,08 | 350,22 | 343,36 | 343,87 | 340,83 | 3.570.800 |
08 nov 2022 | 350,21 | 353,87 | 347,08 | 351,04 | 347,93 | 3.237.200 |
07 nov 2022 | 347,06 | 349,71 | 345,10 | 349,14 | 346,05 | 3.316.600 |
04 nov 2022 | 346,41 | 348,02 | 340,00 | 345,82 | 342,76 | 3.655.400 |
03 nov 2022 | 341,34 | 343,81 | 338,90 | 340,83 | 337,81 | 4.534.800 |
02 nov 2022 | 352,78 | 357,13 | 344,41 | 344,50 | 341,45 | 5.022.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |