Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 280,02 | 284,67 | 278,51 | 281,68 | 281,68 | 922.700 |
24 abr 2024 | 284,67 | 287,80 | 281,34 | 285,51 | 285,51 | 752.700 |
23 abr 2024 | 280,85 | 286,00 | 280,26 | 285,07 | 285,07 | 674.900 |
22 abr 2024 | 282,31 | 282,81 | 276,90 | 280,22 | 280,22 | 799.100 |
19 abr 2024 | 278,43 | 280,84 | 277,07 | 279,20 | 279,20 | 744.900 |
18 abr 2024 | 283,02 | 287,79 | 279,43 | 279,53 | 279,53 | 777.700 |
18 abr 2024 | 1.13 Dividendo | |||||
17 abr 2024 | 285,57 | 288,99 | 280,29 | 282,17 | 281,04 | 702.600 |
16 abr 2024 | 286,25 | 290,03 | 279,18 | 282,55 | 281,42 | 1.231.100 |
15 abr 2024 | 298,10 | 298,10 | 286,96 | 288,53 | 287,37 | 1.090.400 |
12 abr 2024 | 293,43 | 294,82 | 286,77 | 288,85 | 287,69 | 797.700 |
11 abr 2024 | 297,77 | 298,27 | 292,40 | 294,47 | 293,29 | 859.800 |
10 abr 2024 | 300,90 | 301,73 | 291,75 | 293,24 | 292,07 | 1.309.500 |
09 abr 2024 | 308,59 | 312,23 | 306,55 | 308,99 | 307,75 | 668.200 |
08 abr 2024 | 310,58 | 311,96 | 307,67 | 308,25 | 307,02 | 703.900 |
05 abr 2024 | 306,00 | 309,46 | 305,00 | 309,41 | 308,17 | 541.200 |
04 abr 2024 | 311,29 | 312,66 | 304,32 | 306,38 | 305,15 | 785.500 |
03 abr 2024 | 309,80 | 311,66 | 305,58 | 308,98 | 307,74 | 932.800 |
02 abr 2024 | 312,78 | 313,04 | 305,25 | 310,30 | 309,06 | 911.000 |
01 abr 2024 | 316,44 | 319,78 | 314,13 | 314,93 | 313,67 | 1.007.900 |
28 mar 2024 | 316,49 | 319,71 | 314,12 | 317,53 | 316,26 | 846.900 |
27 mar 2024 | 312,94 | 315,27 | 309,43 | 314,02 | 312,76 | 601.200 |
26 mar 2024 | 310,82 | 314,91 | 308,41 | 308,41 | 307,17 | 627.300 |
25 mar 2024 | 314,00 | 317,65 | 309,22 | 311,24 | 309,99 | 968.400 |
22 mar 2024 | 310,00 | 316,17 | 310,00 | 312,63 | 311,38 | 962.000 |
21 mar 2024 | 298,83 | 313,29 | 297,59 | 313,13 | 311,88 | 1.623.000 |
20 mar 2024 | 292,00 | 296,07 | 290,79 | 295,05 | 293,87 | 677.000 |
19 mar 2024 | 285,54 | 293,36 | 285,13 | 293,36 | 292,19 | 1.084.700 |
18 mar 2024 | 283,32 | 289,68 | 281,47 | 285,26 | 284,12 | 1.253.400 |
15 mar 2024 | 283,61 | 286,09 | 278,54 | 283,77 | 282,63 | 3.560.500 |
14 mar 2024 | 288,00 | 292,40 | 279,02 | 285,65 | 284,51 | 2.005.900 |
13 mar 2024 | 263,11 | 289,80 | 261,21 | 283,87 | 282,73 | 5.099.300 |
12 mar 2024 | 237,50 | 243,50 | 237,50 | 241,05 | 240,08 | 1.741.000 |
11 mar 2024 | 237,36 | 239,87 | 234,26 | 236,35 | 235,40 | 1.787.200 |
08 mar 2024 | 234,88 | 239,50 | 234,31 | 234,90 | 233,96 | 2.279.100 |
07 mar 2024 | 242,33 | 249,04 | 241,28 | 247,49 | 246,50 | 1.181.600 |
06 mar 2024 | 240,91 | 243,51 | 238,06 | 239,71 | 238,75 | 602.200 |
05 mar 2024 | 234,99 | 243,59 | 234,99 | 240,33 | 239,37 | 992.700 |
04 mar 2024 | 235,01 | 241,56 | 234,79 | 237,65 | 236,70 | 1.144.600 |
01 mar 2024 | 236,32 | 237,46 | 233,86 | 236,64 | 235,69 | 600.700 |
29 feb 2024 | 234,20 | 236,46 | 231,58 | 235,53 | 234,59 | 5.095.000 |
28 feb 2024 | 230,82 | 235,38 | 230,82 | 232,74 | 231,81 | 666.700 |
27 feb 2024 | 231,59 | 235,87 | 230,93 | 233,44 | 232,51 | 706.700 |
26 feb 2024 | 226,50 | 232,00 | 226,49 | 229,73 | 228,81 | 883.300 |
23 feb 2024 | 226,75 | 228,49 | 224,18 | 226,61 | 225,70 | 752.200 |
22 feb 2024 | 222,69 | 226,56 | 221,85 | 225,50 | 224,60 | 628.500 |
21 feb 2024 | 221,36 | 222,22 | 217,47 | 219,96 | 219,08 | 698.700 |
20 feb 2024 | 224,50 | 225,32 | 220,07 | 223,82 | 222,92 | 824.600 |
16 feb 2024 | 221,19 | 228,17 | 219,46 | 226,10 | 225,19 | 782.600 |
15 feb 2024 | 224,00 | 225,23 | 220,42 | 222,92 | 222,03 | 417.400 |
14 feb 2024 | 224,11 | 225,05 | 220,96 | 222,40 | 221,51 | 768.600 |
13 feb 2024 | 219,76 | 223,58 | 216,39 | 222,04 | 221,15 | 1.203.100 |
12 feb 2024 | 219,88 | 231,16 | 219,88 | 226,77 | 225,86 | 1.534.700 |
09 feb 2024 | 216,57 | 222,59 | 216,24 | 219,99 | 219,11 | 1.003.900 |
08 feb 2024 | 208,00 | 216,09 | 207,01 | 215,86 | 215,00 | 961.600 |
07 feb 2024 | 204,57 | 207,32 | 203,37 | 205,52 | 204,70 | 484.300 |
06 feb 2024 | 199,73 | 205,37 | 199,60 | 204,69 | 203,87 | 513.800 |
05 feb 2024 | 197,86 | 199,91 | 195,15 | 199,69 | 198,89 | 566.800 |
02 feb 2024 | 195,01 | 201,70 | 192,51 | 200,34 | 199,54 | 769.800 |
01 feb 2024 | 195,61 | 197,62 | 191,53 | 196,98 | 196,19 | 819.900 |
31 ene 2024 | 199,83 | 199,99 | 192,98 | 193,39 | 192,62 | 1.328.900 |
30 ene 2024 | 200,35 | 201,85 | 198,64 | 200,58 | 199,78 | 712.800 |
29 ene 2024 | 208,06 | 208,51 | 197,09 | 201,49 | 200,68 | 1.333.800 |
26 ene 2024 | 210,84 | 211,75 | 208,09 | 208,55 | 207,71 | 469.900 |
25 ene 2024 | 208,59 | 210,90 | 207,73 | 210,14 | 209,30 | 577.100 |
24 ene 2024 | 212,52 | 212,52 | 206,00 | 207,72 | 206,89 | 460.900 |
23 ene 2024 | 210,73 | 211,96 | 208,10 | 210,59 | 209,75 | 676.500 |
22 ene 2024 | 207,96 | 210,34 | 205,64 | 209,59 | 208,75 | 969.100 |
19 ene 2024 | 207,15 | 207,30 | 201,62 | 206,42 | 205,59 | 786.800 |
18 ene 2024 | 204,83 | 208,00 | 203,61 | 206,89 | 206,06 | 1.186.500 |
18 ene 2024 | 0.9 Dividendo | |||||
17 ene 2024 | 200,81 | 204,66 | 200,45 | 203,92 | 202,21 | 632.600 |
16 ene 2024 | 200,87 | 203,72 | 199,81 | 203,00 | 201,29 | 790.400 |
12 ene 2024 | 202,57 | 204,48 | 200,65 | 203,96 | 202,25 | 493.800 |
11 ene 2024 | 205,62 | 205,62 | 196,02 | 202,34 | 200,64 | 808.900 |
10 ene 2024 | 200,00 | 201,16 | 197,90 | 198,08 | 196,42 | 440.600 |
09 ene 2024 | 197,45 | 199,88 | 197,45 | 198,72 | 197,05 | 419.800 |
08 ene 2024 | 197,05 | 200,91 | 196,86 | 199,41 | 197,73 | 464.400 |
05 ene 2024 | 193,44 | 197,37 | 193,44 | 196,13 | 194,48 | 562.000 |
04 ene 2024 | 194,28 | 197,02 | 193,07 | 195,19 | 193,55 | 813.000 |
03 ene 2024 | 200,69 | 201,34 | 193,48 | 194,55 | 192,92 | 1.056.800 |
02 ene 2024 | 201,00 | 204,60 | 199,61 | 203,31 | 201,60 | 651.000 |
29 dic 2023 | 202,66 | 204,45 | 200,77 | 201,78 | 200,08 | 488.000 |
28 dic 2023 | 202,50 | 203,87 | 201,48 | 203,31 | 201,60 | 330.200 |
27 dic 2023 | 203,19 | 205,36 | 201,51 | 203,40 | 201,69 | 498.400 |
26 dic 2023 | 203,85 | 204,18 | 202,10 | 202,77 | 201,07 | 358.900 |
22 dic 2023 | 203,91 | 204,40 | 201,73 | 203,57 | 201,86 | 436.000 |
21 dic 2023 | 204,15 | 204,92 | 202,35 | 204,76 | 203,04 | 476.900 |
20 dic 2023 | 201,17 | 205,07 | 200,76 | 201,48 | 199,79 | 525.800 |
19 dic 2023 | 201,53 | 205,58 | 199,30 | 203,21 | 201,50 | 806.300 |
18 dic 2023 | 204,68 | 204,68 | 197,85 | 199,76 | 198,08 | 954.400 |
15 dic 2023 | 205,69 | 206,03 | 202,03 | 204,76 | 203,04 | 1.574.000 |
14 dic 2023 | 200,24 | 209,27 | 198,85 | 206,46 | 204,73 | 1.876.500 |
13 dic 2023 | 190,26 | 198,53 | 190,04 | 197,57 | 195,91 | 1.041.200 |
12 dic 2023 | 194,25 | 194,97 | 189,25 | 189,61 | 188,02 | 1.264.500 |
11 dic 2023 | 195,22 | 195,96 | 192,78 | 195,21 | 193,57 | 610.500 |
08 dic 2023 | 192,79 | 195,79 | 192,46 | 194,81 | 193,17 | 654.900 |
07 dic 2023 | 194,32 | 197,22 | 194,15 | 195,32 | 193,68 | 673.600 |
06 dic 2023 | 196,19 | 197,50 | 193,00 | 193,89 | 192,26 | 803.300 |
05 dic 2023 | 195,62 | 197,71 | 194,43 | 195,24 | 193,60 | 816.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |