Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 331,40 | 334,56 | 330,79 | 334,56 | 334,56 | 114.100 |
24 jun 2024 | 332,98 | 334,09 | 329,79 | 329,91 | 329,91 | 136.900 |
21 jun 2024 | 333,95 | 335,31 | 332,42 | 333,56 | 333,56 | 135.400 |
20 jun 2024 | 338,22 | 338,64 | 333,00 | 334,54 | 334,54 | 248.400 |
18 jun 2024 | 336,35 | 337,01 | 335,37 | 337,00 | 337,00 | 214.800 |
17 jun 2024 | 333,04 | 337,71 | 332,18 | 336,16 | 336,16 | 174.000 |
14 jun 2024 | 331,38 | 332,86 | 330,71 | 332,83 | 332,83 | 135.500 |
13 jun 2024 | 332,39 | 332,86 | 329,80 | 331,79 | 331,79 | 158.500 |
12 jun 2024 | 328,41 | 332,08 | 328,17 | 330,48 | 330,48 | 197.100 |
11 jun 2024 | 321,85 | 325,29 | 320,71 | 325,29 | 325,29 | 133.400 |
10 jun 2024 | 320,53 | 322,32 | 319,70 | 322,32 | 322,32 | 145.200 |
07 jun 2024 | 320,63 | 322,64 | 319,88 | 320,53 | 320,53 | 105.700 |
06 jun 2024 | 321,82 | 322,38 | 319,85 | 320,99 | 320,99 | 128.300 |
05 jun 2024 | 317,22 | 321,10 | 316,79 | 321,10 | 321,10 | 116.700 |
04 jun 2024 | 313,94 | 315,39 | 312,62 | 315,11 | 315,11 | 109.100 |
03 jun 2024 | 314,55 | 314,79 | 310,50 | 314,14 | 314,14 | 173.100 |
31 may 2024 | 312,63 | 312,74 | 306,55 | 312,66 | 312,66 | 125.400 |
30 may 2024 | 315,00 | 315,08 | 310,76 | 311,97 | 311,97 | 127.400 |
29 may 2024 | 315,43 | 317,69 | 315,43 | 316,79 | 316,79 | 108.000 |
28 may 2024 | 317,21 | 318,10 | 315,94 | 318,06 | 318,06 | 140.400 |
24 may 2024 | 314,00 | 316,38 | 313,25 | 315,94 | 315,94 | 120.100 |
23 may 2024 | 317,00 | 317,26 | 311,83 | 313,36 | 313,36 | 122.500 |
22 may 2024 | 314,46 | 314,82 | 311,84 | 313,36 | 313,36 | 105.900 |
21 may 2024 | 312,39 | 314,54 | 312,19 | 314,54 | 314,54 | 90.800 |
20 may 2024 | 311,44 | 313,82 | 311,44 | 313,53 | 313,53 | 116.400 |
17 may 2024 | 311,90 | 311,90 | 310,00 | 311,34 | 311,34 | 82.900 |
16 may 2024 | 312,69 | 313,55 | 311,12 | 311,32 | 311,32 | 120.800 |
15 may 2024 | 309,00 | 312,79 | 308,73 | 312,79 | 312,79 | 134.200 |
14 may 2024 | 305,18 | 308,02 | 305,00 | 307,66 | 307,66 | 97.200 |
13 may 2024 | 306,53 | 306,53 | 304,60 | 305,78 | 305,78 | 92.500 |
10 may 2024 | 306,37 | 307,28 | 304,64 | 305,54 | 305,54 | 91.600 |
09 may 2024 | 304,70 | 305,60 | 303,66 | 305,48 | 305,48 | 79.400 |
08 may 2024 | 303,44 | 305,19 | 303,30 | 304,65 | 304,65 | 83.800 |
07 may 2024 | 305,34 | 306,00 | 304,25 | 304,92 | 304,92 | 116.700 |
06 may 2024 | 301,82 | 304,86 | 301,41 | 304,86 | 304,86 | 142.700 |
03 may 2024 | 300,04 | 301,40 | 298,90 | 300,62 | 300,62 | 164.100 |
02 may 2024 | 294,26 | 295,66 | 291,29 | 295,21 | 295,21 | 94.400 |
01 may 2024 | 292,95 | 297,08 | 290,95 | 291,37 | 291,37 | 117.500 |
30 abr 2024 | 297,83 | 298,92 | 293,02 | 293,02 | 293,02 | 97.500 |
29 abr 2024 | 299,28 | 299,34 | 296,70 | 298,60 | 298,60 | 115.100 |
26 abr 2024 | 296,64 | 298,88 | 295,44 | 297,56 | 297,56 | 116.500 |
25 abr 2024 | 287,34 | 292,52 | 286,49 | 292,51 | 292,51 | 121.800 |
24 abr 2024 | 295,80 | 296,14 | 292,11 | 293,65 | 293,65 | 128.000 |
23 abr 2024 | 290,70 | 293,92 | 290,20 | 293,54 | 293,54 | 129.400 |
22 abr 2024 | 288,18 | 290,67 | 285,75 | 288,79 | 288,79 | 125.000 |
19 abr 2024 | 291,75 | 292,13 | 285,24 | 286,24 | 286,24 | 217.100 |
18 abr 2024 | 294,73 | 295,96 | 292,26 | 293,20 | 293,20 | 112.800 |
17 abr 2024 | 298,85 | 298,99 | 293,65 | 294,29 | 294,29 | 129.800 |
16 abr 2024 | 297,11 | 298,57 | 296,28 | 297,08 | 297,08 | 136.700 |
15 abr 2024 | 304,80 | 304,88 | 296,84 | 297,11 | 297,11 | 179.200 |
12 abr 2024 | 304,17 | 305,12 | 301,39 | 302,43 | 302,43 | 142.400 |
11 abr 2024 | 303,07 | 307,26 | 301,91 | 306,75 | 306,75 | 96.800 |
10 abr 2024 | 300,46 | 302,63 | 300,32 | 302,13 | 302,13 | 126.200 |
09 abr 2024 | 305,22 | 305,28 | 300,52 | 303,95 | 303,95 | 311.200 |
08 abr 2024 | 304,73 | 305,12 | 303,24 | 304,16 | 304,16 | 86.500 |
05 abr 2024 | 301,04 | 305,31 | 300,79 | 304,11 | 304,11 | 104.500 |
04 abr 2024 | 306,47 | 307,28 | 299,50 | 299,60 | 299,60 | 137.700 |
03 abr 2024 | 301,92 | 305,23 | 301,92 | 303,96 | 303,96 | 116.300 |
02 abr 2024 | 301,96 | 303,11 | 300,70 | 303,11 | 303,11 | 125.000 |
01 abr 2024 | 305,28 | 306,76 | 303,87 | 305,13 | 305,13 | 128.500 |
28 mar 2024 | 304,97 | 305,59 | 304,26 | 304,71 | 304,71 | 111.200 |
27 mar 2024 | 306,29 | 306,29 | 303,36 | 305,41 | 305,41 | 115.600 |
26 mar 2024 | 307,04 | 307,18 | 304,38 | 304,68 | 304,68 | 121.700 |
25 mar 2024 | 305,56 | 306,78 | 304,70 | 305,83 | 305,83 | 103.900 |
22 mar 2024 | 306,23 | 307,77 | 305,75 | 306,83 | 306,83 | 105.600 |
22 mar 2024 | 0.301 Dividendo | |||||
21 mar 2024 | 308,84 | 308,84 | 306,53 | 306,70 | 306,40 | 133.700 |
20 mar 2024 | 303,47 | 306,31 | 302,32 | 306,19 | 305,89 | 161.800 |
19 mar 2024 | 300,16 | 303,04 | 298,55 | 302,84 | 302,54 | 139.500 |
18 mar 2024 | 301,98 | 303,61 | 300,86 | 301,12 | 300,82 | 105.900 |
15 mar 2024 | 298,94 | 299,89 | 297,30 | 298,19 | 297,90 | 188.200 |
14 mar 2024 | 302,64 | 303,08 | 299,96 | 301,66 | 301,36 | 168.000 |
13 mar 2024 | 302,46 | 302,68 | 300,46 | 301,26 | 300,96 | 230.500 |
12 mar 2024 | 299,11 | 302,92 | 297,17 | 302,60 | 302,30 | 167.600 |
11 mar 2024 | 297,56 | 297,95 | 295,95 | 297,06 | 296,77 | 130.000 |
08 mar 2024 | 302,88 | 305,19 | 298,19 | 298,74 | 298,45 | 156.900 |
07 mar 2024 | 299,77 | 302,79 | 298,69 | 301,95 | 301,65 | 122.200 |
06 mar 2024 | 298,67 | 299,24 | 296,48 | 297,69 | 297,40 | 137.700 |
05 mar 2024 | 299,16 | 299,16 | 294,62 | 296,28 | 295,99 | 189.900 |
04 mar 2024 | 301,88 | 302,69 | 301,10 | 301,20 | 300,90 | 152.700 |
01 mar 2024 | 299,16 | 302,63 | 299,00 | 302,39 | 302,09 | 122.200 |
29 feb 2024 | 297,56 | 299,35 | 295,93 | 298,36 | 298,07 | 135.500 |
28 feb 2024 | 296,19 | 296,86 | 295,45 | 296,45 | 296,16 | 83.600 |
27 feb 2024 | 297,43 | 297,48 | 295,56 | 297,32 | 297,03 | 88.300 |
26 feb 2024 | 298,23 | 298,84 | 296,80 | 296,80 | 296,51 | 128.600 |
23 feb 2024 | 299,54 | 300,37 | 296,79 | 297,71 | 297,42 | 157.300 |
22 feb 2024 | 295,00 | 298,56 | 294,82 | 298,18 | 297,89 | 143.000 |
21 feb 2024 | 287,70 | 288,80 | 286,31 | 288,80 | 288,52 | 90.000 |
20 feb 2024 | 290,84 | 291,08 | 287,01 | 289,18 | 288,90 | 157.600 |
16 feb 2024 | 294,80 | 294,80 | 291,94 | 292,24 | 291,95 | 114.300 |
15 feb 2024 | 293,52 | 294,26 | 292,00 | 294,26 | 293,97 | 159.000 |
14 feb 2024 | 292,51 | 294,10 | 290,88 | 293,85 | 293,56 | 148.900 |
13 feb 2024 | 289,13 | 292,08 | 288,44 | 290,31 | 290,03 | 198.900 |
12 feb 2024 | 296,29 | 297,05 | 293,80 | 294,33 | 294,04 | 145.900 |
09 feb 2024 | 294,11 | 296,51 | 293,75 | 296,32 | 296,03 | 144.600 |
08 feb 2024 | 292,96 | 293,48 | 292,71 | 293,04 | 292,75 | 104.900 |
07 feb 2024 | 290,37 | 292,88 | 290,35 | 292,82 | 292,53 | 114.200 |
06 feb 2024 | 289,89 | 290,08 | 287,15 | 288,97 | 288,69 | 118.300 |
05 feb 2024 | 289,35 | 289,87 | 286,97 | 289,13 | 288,85 | 120.500 |
02 feb 2024 | 284,16 | 289,58 | 283,78 | 288,88 | 288,60 | 139.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |