Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 281,60 | 282,83 | 281,25 | 281,91 | 281,91 | 202.804 |
14 may 2024 | 281,98 | 282,25 | 280,97 | 281,25 | 281,25 | 85.800 |
13 may 2024 | 282,50 | 282,50 | 280,50 | 280,50 | 280,50 | 234.100 |
10 may 2024 | 280,62 | 281,90 | 280,00 | 280,90 | 280,90 | 151.100 |
09 may 2024 | 281,27 | 282,23 | 279,91 | 280,36 | 280,36 | 137.600 |
08 may 2024 | 280,70 | 282,34 | 280,45 | 281,02 | 281,02 | 111.300 |
07 may 2024 | 282,00 | 282,83 | 280,10 | 281,20 | 281,20 | 121.200 |
06 may 2024 | 283,37 | 284,00 | 280,00 | 280,94 | 280,94 | 194.700 |
03 may 2024 | 282,14 | 284,63 | 280,85 | 283,04 | 283,04 | 170.100 |
02 may 2024 | 281,83 | 283,00 | 280,81 | 280,82 | 280,82 | 165.800 |
01 may 2024 | 281,29 | 284,20 | 279,77 | 281,00 | 281,00 | 198.400 |
30 abr 2024 | 283,82 | 284,60 | 279,11 | 279,36 | 279,36 | 329.500 |
29 abr 2024 | 285,15 | 286,30 | 283,00 | 283,03 | 283,03 | 208.300 |
26 abr 2024 | 284,06 | 287,40 | 284,02 | 284,89 | 284,89 | 288.600 |
25 abr 2024 | 282,68 | 285,78 | 281,71 | 284,06 | 284,06 | 233.500 |
24 abr 2024 | 284,80 | 287,00 | 282,41 | 282,41 | 282,41 | 495.800 |
23 abr 2024 | 284,89 | 286,13 | 283,25 | 283,60 | 283,60 | 339.600 |
22 abr 2024 | 286,71 | 288,49 | 283,09 | 283,09 | 283,09 | 542.000 |
19 abr 2024 | 285,17 | 288,00 | 283,23 | 284,40 | 284,40 | 623.600 |
18 abr 2024 | 287,74 | 289,09 | 284,99 | 287,00 | 287,00 | 863.600 |
17 abr 2024 | 289,88 | 290,00 | 286,33 | 287,23 | 287,23 | 960.000 |
16 abr 2024 | 290,00 | 290,62 | 288,38 | 289,70 | 289,70 | 1.190.000 |
15 abr 2024 | 288,96 | 295,90 | 287,99 | 291,23 | 291,23 | 3.098.200 |
12 abr 2024 | 259,40 | 261,33 | 256,73 | 260,98 | 260,98 | 136.000 |
11 abr 2024 | 257,88 | 261,32 | 254,87 | 260,45 | 260,45 | 110.400 |
10 abr 2024 | 256,39 | 259,78 | 250,99 | 258,30 | 258,30 | 129.200 |
09 abr 2024 | 268,88 | 269,69 | 260,51 | 261,11 | 261,11 | 157.500 |
08 abr 2024 | 271,90 | 271,90 | 268,48 | 269,27 | 269,27 | 112.600 |
05 abr 2024 | 264,67 | 271,09 | 264,11 | 268,65 | 268,65 | 173.300 |
04 abr 2024 | 269,34 | 271,36 | 263,57 | 263,95 | 263,95 | 200.000 |
04 abr 2024 | 0.02 Dividendo | |||||
03 abr 2024 | 262,42 | 269,06 | 257,20 | 267,30 | 267,28 | 153.300 |
02 abr 2024 | 263,90 | 263,90 | 257,62 | 262,42 | 262,40 | 217.000 |
01 abr 2024 | 263,99 | 267,64 | 261,49 | 267,40 | 267,38 | 200.700 |
28 mar 2024 | 254,82 | 264,01 | 253,94 | 262,78 | 262,76 | 220.900 |
27 mar 2024 | 251,53 | 256,35 | 251,47 | 253,19 | 253,17 | 167.100 |
26 mar 2024 | 246,86 | 250,50 | 244,01 | 249,05 | 249,03 | 178.300 |
25 mar 2024 | 247,52 | 247,95 | 242,59 | 245,03 | 245,01 | 146.700 |
22 mar 2024 | 247,91 | 248,09 | 244,40 | 246,65 | 246,63 | 113.100 |
21 mar 2024 | 240,73 | 249,28 | 240,73 | 248,63 | 248,61 | 165.700 |
20 mar 2024 | 230,26 | 238,38 | 229,71 | 237,35 | 237,33 | 115.500 |
19 mar 2024 | 228,65 | 230,25 | 224,99 | 229,71 | 229,69 | 114.100 |
18 mar 2024 | 225,70 | 233,82 | 222,39 | 229,68 | 229,66 | 164.300 |
15 mar 2024 | 220,03 | 228,18 | 220,03 | 225,64 | 225,62 | 838.200 |
14 mar 2024 | 226,69 | 226,69 | 218,85 | 221,86 | 221,84 | 197.600 |
13 mar 2024 | 220,14 | 227,47 | 218,67 | 225,54 | 225,52 | 323.800 |
12 mar 2024 | 221,38 | 221,50 | 217,80 | 218,42 | 218,40 | 113.200 |
11 mar 2024 | 222,50 | 222,50 | 218,25 | 220,68 | 220,66 | 153.100 |
08 mar 2024 | 225,92 | 229,90 | 222,00 | 223,32 | 223,30 | 140.000 |
07 mar 2024 | 221,70 | 225,02 | 218,89 | 224,63 | 224,61 | 166.600 |
06 mar 2024 | 225,44 | 226,15 | 221,40 | 221,52 | 221,50 | 123.300 |
05 mar 2024 | 233,41 | 235,64 | 220,47 | 221,95 | 221,93 | 170.200 |
04 mar 2024 | 241,13 | 242,66 | 234,06 | 234,59 | 234,57 | 188.900 |
01 mar 2024 | 240,52 | 242,94 | 237,03 | 241,57 | 241,55 | 182.400 |
29 feb 2024 | 238,78 | 241,20 | 235,50 | 241,00 | 240,98 | 208.300 |
28 feb 2024 | 231,41 | 236,85 | 229,96 | 235,00 | 234,98 | 158.900 |
27 feb 2024 | 225,72 | 232,34 | 224,77 | 231,38 | 231,36 | 158.500 |
26 feb 2024 | 220,25 | 226,78 | 220,25 | 224,53 | 224,51 | 158.900 |
23 feb 2024 | 218,08 | 221,26 | 215,51 | 220,41 | 220,39 | 101.900 |
22 feb 2024 | 219,15 | 222,65 | 216,09 | 216,59 | 216,57 | 158.000 |
21 feb 2024 | 217,47 | 219,39 | 214,25 | 218,47 | 218,45 | 165.100 |
20 feb 2024 | 223,32 | 225,97 | 218,85 | 219,19 | 219,17 | 206.000 |
16 feb 2024 | 236,88 | 236,93 | 226,75 | 227,17 | 227,15 | 133.900 |
15 feb 2024 | 234,16 | 238,50 | 229,00 | 238,15 | 238,13 | 207.800 |
14 feb 2024 | 245,00 | 250,00 | 231,83 | 232,53 | 232,51 | 301.600 |
13 feb 2024 | 238,62 | 239,72 | 232,35 | 236,34 | 236,32 | 231.200 |
12 feb 2024 | 244,31 | 246,75 | 242,25 | 245,68 | 245,66 | 132.800 |
09 feb 2024 | 238,99 | 246,58 | 237,37 | 244,31 | 244,29 | 393.400 |
08 feb 2024 | 230,35 | 237,51 | 228,90 | 237,15 | 237,13 | 171.000 |
07 feb 2024 | 224,86 | 230,43 | 223,49 | 230,21 | 230,19 | 82.100 |
06 feb 2024 | 225,51 | 227,97 | 221,74 | 223,40 | 223,38 | 133.800 |
05 feb 2024 | 229,37 | 229,61 | 222,90 | 226,18 | 226,16 | 128.700 |
02 feb 2024 | 229,93 | 233,01 | 228,00 | 231,74 | 231,72 | 109.300 |
01 feb 2024 | 227,75 | 232,90 | 226,38 | 231,28 | 231,26 | 185.600 |
31 ene 2024 | 230,04 | 230,85 | 224,26 | 225,50 | 225,48 | 174.900 |
30 ene 2024 | 220,06 | 234,29 | 218,86 | 229,77 | 229,75 | 261.500 |
29 ene 2024 | 221,67 | 222,37 | 219,56 | 221,14 | 221,12 | 122.100 |
26 ene 2024 | 221,33 | 223,18 | 218,82 | 220,83 | 220,81 | 114.200 |
25 ene 2024 | 220,00 | 220,33 | 217,59 | 219,14 | 219,12 | 104.800 |
24 ene 2024 | 219,14 | 221,91 | 215,02 | 216,42 | 216,40 | 145.200 |
23 ene 2024 | 220,79 | 221,89 | 214,62 | 215,32 | 215,30 | 119.500 |
22 ene 2024 | 213,39 | 218,19 | 213,08 | 217,91 | 217,89 | 228.100 |
19 ene 2024 | 213,20 | 214,32 | 210,00 | 212,00 | 211,98 | 117.300 |
18 ene 2024 | 211,80 | 212,24 | 208,06 | 212,24 | 212,22 | 146.400 |
17 ene 2024 | 208,37 | 213,00 | 208,33 | 209,52 | 209,50 | 157.900 |
16 ene 2024 | 214,11 | 215,61 | 211,00 | 211,59 | 211,57 | 195.200 |
12 ene 2024 | 216,75 | 217,01 | 213,69 | 216,31 | 216,29 | 140.600 |
11 ene 2024 | 213,76 | 215,18 | 211,52 | 214,79 | 214,77 | 173.100 |
10 ene 2024 | 212,32 | 214,37 | 210,47 | 213,49 | 213,47 | 88.700 |
09 ene 2024 | 211,95 | 213,70 | 207,00 | 213,22 | 213,20 | 140.400 |
08 ene 2024 | 216,06 | 216,06 | 213,72 | 215,00 | 214,98 | 189.500 |
05 ene 2024 | 217,53 | 218,59 | 214,07 | 214,87 | 214,85 | 192.000 |
04 ene 2024 | 215,14 | 219,66 | 212,32 | 219,18 | 219,16 | 194.100 |
04 ene 2024 | 0.02 Dividendo | |||||
03 ene 2024 | 214,42 | 215,95 | 210,03 | 214,62 | 214,58 | 415.100 |
02 ene 2024 | 212,47 | 219,62 | 212,34 | 215,02 | 214,98 | 283.700 |
29 dic 2023 | 213,59 | 215,05 | 211,86 | 213,60 | 213,56 | 126.500 |
28 dic 2023 | 214,73 | 216,62 | 213,36 | 214,41 | 214,37 | 89.500 |
27 dic 2023 | 215,83 | 217,75 | 214,09 | 214,83 | 214,79 | 193.100 |
26 dic 2023 | 214,31 | 219,00 | 214,31 | 215,00 | 214,96 | 208.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |