Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 214,83 | 217,90 | 213,96 | 217,30 | 217,30 | 82.500 |
17 may 2024 | 215,43 | 215,50 | 213,57 | 214,88 | 214,88 | 71.900 |
16 may 2024 | 217,21 | 217,21 | 213,97 | 215,04 | 215,04 | 124.400 |
15 may 2024 | 217,03 | 217,93 | 215,76 | 217,66 | 217,66 | 83.800 |
14 may 2024 | 216,04 | 216,04 | 214,38 | 215,61 | 215,61 | 109.400 |
13 may 2024 | 214,20 | 214,20 | 211,87 | 213,73 | 213,73 | 118.300 |
10 may 2024 | 212,32 | 213,60 | 210,53 | 212,88 | 212,88 | 117.600 |
09 may 2024 | 208,97 | 212,50 | 202,09 | 211,16 | 211,16 | 265.500 |
08 may 2024 | 208,62 | 213,04 | 208,43 | 212,24 | 212,24 | 187.900 |
07 may 2024 | 212,00 | 213,70 | 208,53 | 209,01 | 209,01 | 271.400 |
06 may 2024 | 206,00 | 210,34 | 205,35 | 210,19 | 210,19 | 97.400 |
03 may 2024 | 206,21 | 206,56 | 203,69 | 204,69 | 204,69 | 93.100 |
02 may 2024 | 201,30 | 203,64 | 200,00 | 203,36 | 203,36 | 114.400 |
01 may 2024 | 199,23 | 203,13 | 198,52 | 199,95 | 199,95 | 144.100 |
30 abr 2024 | 200,74 | 201,25 | 197,95 | 198,46 | 198,46 | 209.700 |
29 abr 2024 | 201,55 | 202,53 | 200,75 | 201,80 | 201,80 | 207.700 |
26 abr 2024 | 200,89 | 203,92 | 200,70 | 201,50 | 201,50 | 180.000 |
25 abr 2024 | 203,26 | 204,37 | 200,20 | 201,42 | 201,42 | 208.200 |
24 abr 2024 | 205,58 | 207,44 | 204,12 | 205,76 | 205,76 | 116.500 |
23 abr 2024 | 206,04 | 208,81 | 206,04 | 206,62 | 206,62 | 94.600 |
22 abr 2024 | 203,20 | 205,90 | 201,76 | 204,66 | 204,66 | 116.300 |
19 abr 2024 | 199,45 | 203,32 | 199,45 | 203,21 | 203,21 | 312.200 |
18 abr 2024 | 199,28 | 201,16 | 198,22 | 199,63 | 199,63 | 131.400 |
17 abr 2024 | 201,72 | 201,72 | 197,46 | 198,11 | 198,11 | 107.700 |
16 abr 2024 | 198,05 | 201,18 | 197,00 | 200,27 | 200,27 | 87.800 |
15 abr 2024 | 201,70 | 202,75 | 198,20 | 199,65 | 199,65 | 82.800 |
12 abr 2024 | 200,52 | 201,78 | 198,93 | 200,72 | 200,72 | 67.000 |
11 abr 2024 | 200,22 | 202,47 | 198,99 | 202,34 | 202,34 | 84.800 |
10 abr 2024 | 200,51 | 203,05 | 198,30 | 200,48 | 200,48 | 121.800 |
09 abr 2024 | 206,79 | 206,79 | 203,21 | 205,40 | 205,40 | 59.500 |
08 abr 2024 | 207,18 | 207,75 | 205,73 | 206,15 | 206,15 | 84.900 |
05 abr 2024 | 204,62 | 207,41 | 204,62 | 206,14 | 206,14 | 89.800 |
04 abr 2024 | 209,80 | 210,77 | 204,13 | 204,66 | 204,66 | 95.600 |
03 abr 2024 | 204,51 | 209,75 | 204,51 | 207,56 | 207,56 | 79.500 |
02 abr 2024 | 208,95 | 211,43 | 204,39 | 206,05 | 206,05 | 139.700 |
01 abr 2024 | 212,74 | 212,74 | 209,03 | 209,91 | 209,91 | 91.700 |
28 mar 2024 | 211,24 | 213,31 | 210,06 | 212,55 | 212,55 | 109.300 |
27 mar 2024 | 210,35 | 211,67 | 208,34 | 211,57 | 211,57 | 87.900 |
26 mar 2024 | 210,24 | 210,34 | 208,29 | 208,29 | 208,29 | 86.900 |
25 mar 2024 | 210,87 | 210,98 | 208,16 | 209,20 | 209,20 | 74.100 |
22 mar 2024 | 211,05 | 212,27 | 208,42 | 210,94 | 210,94 | 132.600 |
21 mar 2024 | 206,39 | 212,55 | 206,39 | 211,11 | 211,11 | 185.700 |
20 mar 2024 | 204,18 | 207,22 | 203,36 | 206,39 | 206,39 | 85.700 |
19 mar 2024 | 200,69 | 204,61 | 200,69 | 204,12 | 204,12 | 88.300 |
18 mar 2024 | 204,04 | 205,89 | 201,16 | 201,18 | 201,18 | 92.400 |
15 mar 2024 | 201,65 | 205,34 | 201,65 | 204,04 | 204,04 | 403.400 |
14 mar 2024 | 203,45 | 204,86 | 201,12 | 202,39 | 202,39 | 98.200 |
13 mar 2024 | 202,07 | 204,92 | 202,07 | 203,78 | 203,78 | 109.700 |
12 mar 2024 | 203,38 | 204,44 | 200,99 | 202,77 | 202,77 | 124.300 |
11 mar 2024 | 204,14 | 204,67 | 202,83 | 203,38 | 203,38 | 95.700 |
08 mar 2024 | 208,19 | 209,24 | 204,30 | 204,89 | 204,89 | 70.400 |
07 mar 2024 | 205,87 | 208,05 | 204,72 | 206,26 | 206,26 | 79.600 |
06 mar 2024 | 205,33 | 206,06 | 203,63 | 204,35 | 204,35 | 85.000 |
05 mar 2024 | 205,15 | 207,07 | 202,80 | 203,72 | 203,72 | 103.000 |
04 mar 2024 | 206,73 | 209,78 | 205,78 | 206,43 | 206,43 | 132.000 |
01 mar 2024 | 203,37 | 206,89 | 202,74 | 205,98 | 205,98 | 147.600 |
29 feb 2024 | 201,49 | 204,24 | 200,89 | 203,95 | 203,95 | 232.100 |
29 feb 2024 | 0.36 Dividendo | |||||
28 feb 2024 | 198,67 | 200,71 | 198,64 | 199,51 | 199,15 | 71.800 |
27 feb 2024 | 198,92 | 199,44 | 197,10 | 199,25 | 198,89 | 103.400 |
26 feb 2024 | 196,68 | 199,00 | 196,68 | 198,22 | 197,86 | 98.800 |
23 feb 2024 | 197,03 | 199,08 | 197,03 | 197,89 | 197,53 | 110.000 |
22 feb 2024 | 198,30 | 199,37 | 194,78 | 196,33 | 195,98 | 188.700 |
21 feb 2024 | 197,16 | 198,39 | 195,54 | 197,48 | 197,12 | 136.800 |
20 feb 2024 | 194,87 | 196,82 | 193,63 | 196,53 | 196,18 | 125.500 |
16 feb 2024 | 200,11 | 202,32 | 197,97 | 197,98 | 197,62 | 113.600 |
15 feb 2024 | 201,32 | 202,82 | 196,46 | 201,50 | 201,14 | 222.100 |
14 feb 2024 | 204,00 | 204,49 | 199,91 | 200,77 | 200,41 | 300.600 |
13 feb 2024 | 212,26 | 212,26 | 195,52 | 199,01 | 198,65 | 448.200 |
12 feb 2024 | 215,65 | 219,52 | 214,72 | 218,00 | 217,61 | 279.500 |
09 feb 2024 | 214,37 | 216,18 | 212,88 | 215,74 | 215,35 | 136.900 |
08 feb 2024 | 209,08 | 214,48 | 206,09 | 213,31 | 212,93 | 168.700 |
07 feb 2024 | 203,36 | 210,95 | 202,50 | 207,64 | 207,27 | 144.100 |
06 feb 2024 | 199,67 | 203,00 | 199,67 | 202,37 | 202,00 | 94.500 |
05 feb 2024 | 199,17 | 200,75 | 197,96 | 199,35 | 198,99 | 110.200 |
02 feb 2024 | 200,62 | 202,59 | 198,69 | 202,02 | 201,66 | 65.500 |
01 feb 2024 | 199,83 | 202,82 | 197,86 | 202,36 | 201,99 | 104.600 |
31 ene 2024 | 204,69 | 204,69 | 197,53 | 198,01 | 197,65 | 124.500 |
30 ene 2024 | 201,91 | 205,32 | 201,70 | 204,55 | 204,18 | 82.100 |
29 ene 2024 | 198,41 | 202,67 | 198,41 | 202,67 | 202,30 | 195.700 |
26 ene 2024 | 199,81 | 200,50 | 198,69 | 198,99 | 198,63 | 66.400 |
25 ene 2024 | 200,62 | 201,04 | 198,19 | 199,24 | 198,88 | 74.900 |
24 ene 2024 | 202,94 | 202,94 | 197,56 | 198,11 | 197,75 | 62.800 |
23 ene 2024 | 204,12 | 204,85 | 200,04 | 200,90 | 200,54 | 98.000 |
22 ene 2024 | 202,03 | 204,55 | 202,00 | 202,99 | 202,62 | 84.200 |
19 ene 2024 | 201,05 | 202,06 | 197,72 | 200,52 | 200,16 | 110.300 |
18 ene 2024 | 198,30 | 200,51 | 196,90 | 200,39 | 200,03 | 70.200 |
17 ene 2024 | 195,46 | 197,40 | 195,46 | 196,90 | 196,54 | 53.700 |
16 ene 2024 | 197,89 | 198,54 | 196,53 | 197,91 | 197,55 | 82.300 |
12 ene 2024 | 199,19 | 199,26 | 196,78 | 198,69 | 198,33 | 68.600 |
11 ene 2024 | 197,53 | 198,52 | 194,06 | 196,80 | 196,44 | 106.200 |
10 ene 2024 | 195,45 | 197,83 | 194,61 | 197,81 | 197,45 | 104.400 |
09 ene 2024 | 194,82 | 196,09 | 192,48 | 195,45 | 195,10 | 93.300 |
08 ene 2024 | 195,69 | 197,21 | 195,35 | 197,05 | 196,69 | 100.400 |
05 ene 2024 | 194,93 | 197,22 | 194,93 | 195,46 | 195,11 | 116.900 |
04 ene 2024 | 199,54 | 200,30 | 196,38 | 196,89 | 196,53 | 127.800 |
03 ene 2024 | 202,41 | 203,11 | 198,13 | 198,58 | 198,22 | 152.500 |
02 ene 2024 | 206,72 | 207,61 | 203,44 | 204,46 | 204,09 | 107.800 |
29 dic 2023 | 210,22 | 211,78 | 208,14 | 208,34 | 207,96 | 125.500 |
28 dic 2023 | 210,26 | 211,91 | 210,26 | 211,14 | 210,76 | 88.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |