Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 133,75 | 133,93 | 131,18 | 133,87 | 133,87 | 2.501.300 |
30 may 2024 | 131,16 | 134,52 | 131,00 | 133,50 | 133,50 | 787.800 |
29 may 2024 | 133,06 | 135,92 | 131,44 | 131,73 | 131,73 | 928.100 |
28 may 2024 | 133,69 | 135,49 | 132,75 | 134,28 | 134,28 | 1.403.100 |
24 may 2024 | 134,31 | 134,49 | 132,38 | 133,34 | 133,34 | 628.900 |
23 may 2024 | 133,47 | 134,01 | 132,50 | 133,57 | 133,57 | 1.174.100 |
22 may 2024 | 132,54 | 133,74 | 131,44 | 132,73 | 132,73 | 984.000 |
21 may 2024 | 133,26 | 134,49 | 132,18 | 134,35 | 134,35 | 772.400 |
20 may 2024 | 134,22 | 134,69 | 131,18 | 133,08 | 133,08 | 1.123.700 |
17 may 2024 | 135,40 | 135,40 | 133,58 | 133,93 | 133,93 | 831.900 |
16 may 2024 | 136,82 | 137,21 | 134,81 | 134,95 | 134,95 | 1.027.300 |
15 may 2024 | 135,57 | 137,79 | 135,45 | 136,93 | 136,93 | 1.146.700 |
14 may 2024 | 135,15 | 136,37 | 134,80 | 135,07 | 135,07 | 600.700 |
13 may 2024 | 135,52 | 135,97 | 134,48 | 134,85 | 134,85 | 977.100 |
10 may 2024 | 135,11 | 135,56 | 133,54 | 135,18 | 135,18 | 792.400 |
09 may 2024 | 131,36 | 135,20 | 131,10 | 134,84 | 134,84 | 883.800 |
08 may 2024 | 132,05 | 132,62 | 130,77 | 130,82 | 130,82 | 1.147.900 |
07 may 2024 | 132,60 | 133,48 | 131,76 | 132,71 | 132,71 | 1.054.500 |
06 may 2024 | 136,16 | 137,06 | 130,31 | 132,60 | 132,60 | 1.818.300 |
03 may 2024 | 131,79 | 135,81 | 131,79 | 135,47 | 135,47 | 1.220.700 |
02 may 2024 | 130,27 | 131,19 | 128,89 | 130,79 | 130,79 | 1.149.600 |
01 may 2024 | 131,32 | 132,78 | 128,90 | 129,65 | 129,65 | 940.800 |
30 abr 2024 | 133,48 | 133,50 | 129,33 | 130,12 | 130,12 | 1.378.600 |
29 abr 2024 | 134,10 | 135,19 | 133,29 | 135,07 | 135,07 | 975.300 |
26 abr 2024 | 133,00 | 136,28 | 133,00 | 134,04 | 134,04 | 1.054.000 |
25 abr 2024 | 129,16 | 133,20 | 127,05 | 133,03 | 133,03 | 1.447.800 |
24 abr 2024 | 141,06 | 144,91 | 128,75 | 129,92 | 129,92 | 2.557.000 |
23 abr 2024 | 133,53 | 135,78 | 130,76 | 134,16 | 134,16 | 2.123.800 |
22 abr 2024 | 136,93 | 138,64 | 135,41 | 137,30 | 137,30 | 822.600 |
19 abr 2024 | 136,48 | 137,98 | 135,65 | 136,90 | 136,90 | 983.200 |
18 abr 2024 | 140,00 | 140,00 | 135,26 | 136,07 | 136,07 | 1.332.800 |
17 abr 2024 | 142,18 | 142,18 | 138,70 | 138,93 | 138,93 | 997.300 |
16 abr 2024 | 139,61 | 140,23 | 137,46 | 139,77 | 139,77 | 1.020.100 |
15 abr 2024 | 142,29 | 143,04 | 140,75 | 140,97 | 140,97 | 975.800 |
12 abr 2024 | 144,29 | 145,31 | 140,00 | 140,63 | 140,63 | 1.278.200 |
11 abr 2024 | 144,53 | 145,62 | 142,50 | 144,23 | 144,23 | 1.024.400 |
10 abr 2024 | 145,04 | 146,03 | 143,51 | 144,65 | 144,65 | 1.133.900 |
09 abr 2024 | 148,88 | 149,62 | 144,51 | 146,73 | 146,73 | 823.000 |
08 abr 2024 | 147,92 | 148,88 | 146,14 | 147,85 | 147,85 | 619.700 |
05 abr 2024 | 146,15 | 147,66 | 145,63 | 147,27 | 147,27 | 638.500 |
04 abr 2024 | 148,60 | 149,78 | 146,07 | 146,71 | 146,71 | 768.000 |
03 abr 2024 | 147,76 | 150,50 | 147,37 | 147,73 | 147,73 | 902.800 |
02 abr 2024 | 149,01 | 149,34 | 145,98 | 147,90 | 147,90 | 917.300 |
01 abr 2024 | 149,00 | 151,34 | 148,05 | 149,26 | 149,26 | 873.800 |
28 mar 2024 | 147,39 | 148,74 | 146,63 | 148,23 | 148,23 | 956.800 |
27 mar 2024 | 146,22 | 147,14 | 144,81 | 146,99 | 146,99 | 992.200 |
27 mar 2024 | 0.46 Dividendo | |||||
26 mar 2024 | 144,60 | 145,82 | 144,17 | 144,83 | 144,37 | 1.063.700 |
25 mar 2024 | 145,52 | 148,34 | 144,06 | 144,15 | 143,69 | 985.300 |
22 mar 2024 | 143,15 | 145,48 | 143,15 | 144,01 | 143,55 | 767.200 |
21 mar 2024 | 143,80 | 144,41 | 141,26 | 143,86 | 143,40 | 961.700 |
20 mar 2024 | 141,18 | 143,41 | 140,30 | 142,72 | 142,27 | 991.000 |
19 mar 2024 | 140,00 | 141,26 | 139,73 | 140,88 | 140,43 | 1.229.500 |
18 mar 2024 | 138,46 | 140,35 | 137,73 | 139,97 | 139,53 | 1.110.400 |
15 mar 2024 | 132,30 | 138,95 | 131,62 | 137,90 | 137,46 | 3.864.100 |
14 mar 2024 | 133,95 | 135,20 | 131,05 | 132,16 | 131,74 | 967.600 |
13 mar 2024 | 131,66 | 134,54 | 131,60 | 133,95 | 133,52 | 1.155.400 |
12 mar 2024 | 131,05 | 131,54 | 128,00 | 131,34 | 130,92 | 1.091.600 |
11 mar 2024 | 130,25 | 130,42 | 127,23 | 129,92 | 129,51 | 810.100 |
08 mar 2024 | 132,89 | 135,24 | 131,22 | 131,48 | 131,06 | 873.200 |
07 mar 2024 | 130,92 | 133,32 | 130,92 | 132,41 | 131,99 | 703.600 |
06 mar 2024 | 131,06 | 132,29 | 129,69 | 129,96 | 129,55 | 897.600 |
05 mar 2024 | 129,15 | 130,45 | 127,14 | 128,50 | 128,09 | 1.120.500 |
04 mar 2024 | 133,47 | 134,86 | 128,53 | 130,24 | 129,83 | 1.349.300 |
01 mar 2024 | 134,28 | 137,70 | 132,36 | 133,71 | 133,29 | 1.508.200 |
29 feb 2024 | 133,13 | 134,37 | 132,06 | 133,82 | 133,39 | 2.134.800 |
28 feb 2024 | 131,61 | 133,16 | 130,82 | 132,49 | 132,07 | 1.174.600 |
27 feb 2024 | 130,86 | 133,65 | 130,77 | 132,97 | 132,55 | 1.222.600 |
26 feb 2024 | 127,60 | 131,22 | 127,02 | 131,07 | 130,65 | 998.300 |
23 feb 2024 | 125,52 | 127,82 | 124,55 | 127,01 | 126,61 | 752.700 |
22 feb 2024 | 121,92 | 125,05 | 121,92 | 124,78 | 124,38 | 797.600 |
21 feb 2024 | 121,79 | 122,46 | 120,66 | 122,05 | 121,66 | 851.400 |
20 feb 2024 | 121,74 | 123,63 | 120,95 | 122,61 | 122,22 | 1.014.200 |
16 feb 2024 | 124,47 | 126,00 | 123,22 | 123,34 | 122,95 | 895.900 |
15 feb 2024 | 120,04 | 124,35 | 120,04 | 124,11 | 123,72 | 1.319.200 |
14 feb 2024 | 118,99 | 120,97 | 118,17 | 119,74 | 119,36 | 906.500 |
13 feb 2024 | 121,61 | 122,15 | 117,43 | 118,37 | 117,99 | 1.245.700 |
12 feb 2024 | 125,25 | 126,15 | 123,60 | 123,81 | 123,42 | 973.100 |
09 feb 2024 | 125,00 | 125,66 | 124,21 | 124,99 | 124,59 | 1.153.400 |
08 feb 2024 | 124,65 | 125,75 | 123,54 | 124,84 | 124,44 | 846.900 |
07 feb 2024 | 120,22 | 125,48 | 120,15 | 124,56 | 124,16 | 1.466.500 |
06 feb 2024 | 121,67 | 122,32 | 120,03 | 120,17 | 119,79 | 1.187.200 |
05 feb 2024 | 118,81 | 121,84 | 118,11 | 121,49 | 121,10 | 1.277.300 |
02 feb 2024 | 119,38 | 121,28 | 118,95 | 120,16 | 119,78 | 1.210.000 |
01 feb 2024 | 121,93 | 122,85 | 118,57 | 119,79 | 119,41 | 1.470.100 |
31 ene 2024 | 122,67 | 122,88 | 120,41 | 120,69 | 120,31 | 1.657.000 |
30 ene 2024 | 115,79 | 122,88 | 115,76 | 122,45 | 122,06 | 1.620.300 |
29 ene 2024 | 115,57 | 116,93 | 112,84 | 116,86 | 116,49 | 1.736.000 |
26 ene 2024 | 116,37 | 117,93 | 115,34 | 116,00 | 115,63 | 996.100 |
25 ene 2024 | 117,38 | 118,15 | 114,76 | 115,90 | 115,53 | 1.268.000 |
24 ene 2024 | 110,08 | 118,56 | 110,00 | 116,54 | 116,17 | 2.578.200 |
23 ene 2024 | 116,38 | 117,73 | 115,49 | 116,14 | 115,77 | 1.971.000 |
22 ene 2024 | 112,20 | 115,55 | 112,20 | 115,43 | 115,06 | 1.967.400 |
19 ene 2024 | 112,46 | 113,22 | 111,33 | 112,86 | 112,50 | 956.600 |
18 ene 2024 | 112,81 | 113,89 | 111,55 | 112,69 | 112,33 | 1.007.400 |
17 ene 2024 | 110,46 | 113,17 | 109,66 | 112,35 | 111,99 | 1.265.700 |
16 ene 2024 | 112,93 | 113,38 | 111,50 | 111,60 | 111,25 | 1.144.500 |
12 ene 2024 | 113,29 | 115,05 | 112,43 | 113,22 | 112,86 | 782.500 |
11 ene 2024 | 112,75 | 113,68 | 111,07 | 113,12 | 112,76 | 1.115.000 |
10 ene 2024 | 113,09 | 113,74 | 112,33 | 112,84 | 112,48 | 1.157.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |