Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 132,87 | 133,10 | 130,11 | 131,75 | 131,75 | 16.024.200 |
26 mar 2024 | 125,78 | 126,08 | 124,85 | 125,52 | 125,52 | 8.864.400 |
25 mar 2024 | 124,08 | 125,58 | 123,77 | 125,31 | 125,31 | 7.605.800 |
22 mar 2024 | 123,79 | 124,49 | 123,22 | 123,85 | 123,85 | 7.022.500 |
21 mar 2024 | 123,69 | 124,19 | 123,06 | 123,62 | 123,62 | 8.156.300 |
20 mar 2024 | 121,28 | 123,91 | 120,38 | 123,85 | 123,85 | 9.793.200 |
19 mar 2024 | 121,44 | 122,26 | 120,43 | 122,20 | 122,20 | 11.696.600 |
18 mar 2024 | 121,85 | 122,51 | 121,13 | 121,44 | 121,44 | 8.311.900 |
15 mar 2024 | 119,84 | 121,94 | 119,23 | 121,52 | 121,52 | 46.476.800 |
14 mar 2024 | 121,32 | 121,32 | 119,66 | 120,51 | 120,51 | 10.132.500 |
14 mar 2024 | 0.77 Dividendo | |||||
13 mar 2024 | 123,16 | 123,21 | 120,80 | 122,16 | 121,39 | 9.186.000 |
12 mar 2024 | 123,00 | 123,21 | 121,43 | 122,66 | 121,89 | 11.621.800 |
11 mar 2024 | 124,65 | 124,65 | 121,84 | 122,77 | 122,00 | 7.769.300 |
08 mar 2024 | 123,23 | 124,04 | 122,06 | 123,50 | 122,72 | 9.822.700 |
07 mar 2024 | 123,36 | 124,53 | 122,82 | 123,99 | 123,21 | 8.982.200 |
06 mar 2024 | 122,84 | 124,76 | 122,51 | 123,75 | 122,97 | 8.251.400 |
05 mar 2024 | 124,68 | 125,04 | 122,39 | 122,83 | 122,06 | 8.277.800 |
04 mar 2024 | 124,46 | 126,54 | 123,29 | 124,05 | 123,27 | 12.706.200 |
01 mar 2024 | 126,87 | 127,85 | 126,42 | 126,96 | 126,16 | 6.023.400 |
29 feb 2024 | 128,10 | 128,85 | 127,06 | 127,15 | 126,35 | 11.246.100 |
28 feb 2024 | 129,34 | 129,40 | 127,70 | 128,19 | 127,38 | 5.697.200 |
27 feb 2024 | 128,26 | 129,16 | 127,80 | 129,03 | 128,22 | 4.780.200 |
26 feb 2024 | 129,38 | 129,70 | 128,47 | 128,84 | 128,03 | 5.158.400 |
23 feb 2024 | 129,79 | 130,24 | 128,86 | 129,45 | 128,63 | 5.177.400 |
22 feb 2024 | 128,15 | 129,72 | 127,65 | 129,26 | 128,45 | 6.517.400 |
21 feb 2024 | 127,44 | 128,16 | 126,80 | 128,12 | 127,31 | 4.849.200 |
20 feb 2024 | 128,13 | 129,29 | 127,21 | 127,37 | 126,57 | 6.952.800 |
16 feb 2024 | 126,50 | 128,09 | 126,17 | 127,79 | 126,98 | 6.266.500 |
15 feb 2024 | 125,97 | 127,23 | 125,95 | 126,54 | 125,74 | 5.756.700 |
14 feb 2024 | 125,61 | 126,03 | 124,82 | 125,82 | 125,03 | 6.622.400 |
13 feb 2024 | 125,98 | 126,86 | 124,48 | 125,43 | 124,64 | 7.273.400 |
12 feb 2024 | 125,00 | 125,48 | 124,40 | 125,34 | 124,55 | 5.257.400 |
09 feb 2024 | 126,22 | 126,69 | 125,04 | 125,45 | 124,66 | 7.891.200 |
08 feb 2024 | 127,32 | 127,48 | 125,95 | 126,61 | 125,81 | 6.308.300 |
07 feb 2024 | 126,90 | 128,06 | 126,50 | 127,47 | 126,67 | 6.742.800 |
06 feb 2024 | 126,61 | 127,52 | 126,07 | 126,88 | 126,08 | 6.153.000 |
05 feb 2024 | 126,98 | 127,80 | 125,70 | 126,18 | 125,38 | 8.027.700 |
02 feb 2024 | 126,71 | 127,56 | 126,11 | 126,41 | 125,61 | 10.175.100 |
01 feb 2024 | 123,65 | 126,43 | 122,77 | 126,38 | 125,58 | 11.650.700 |
31 ene 2024 | 122,53 | 122,85 | 120,50 | 120,78 | 120,02 | 10.779.000 |
30 ene 2024 | 121,28 | 121,76 | 120,18 | 121,66 | 120,89 | 7.469.500 |
29 ene 2024 | 121,35 | 121,46 | 120,49 | 121,28 | 120,52 | 9.138.200 |
26 ene 2024 | 120,51 | 121,02 | 120,08 | 120,82 | 120,06 | 8.300.300 |
25 ene 2024 | 118,66 | 120,18 | 118,66 | 120,13 | 119,37 | 6.689.800 |
24 ene 2024 | 119,70 | 119,95 | 118,44 | 118,88 | 118,13 | 5.859.900 |
23 ene 2024 | 118,14 | 119,99 | 117,27 | 119,84 | 119,08 | 6.501.400 |
22 ene 2024 | 119,04 | 119,97 | 118,86 | 119,43 | 118,68 | 8.786.200 |
19 ene 2024 | 118,21 | 119,02 | 117,72 | 118,89 | 118,14 | 7.535.300 |
18 ene 2024 | 117,65 | 118,62 | 116,62 | 118,54 | 117,79 | 10.524.700 |
17 ene 2024 | 119,18 | 119,40 | 117,61 | 118,13 | 117,39 | 5.591.400 |
16 ene 2024 | 118,49 | 119,34 | 117,94 | 118,49 | 117,74 | 6.832.300 |
12 ene 2024 | 118,07 | 118,67 | 117,65 | 118,63 | 117,88 | 6.822.100 |
11 ene 2024 | 118,80 | 118,90 | 117,08 | 118,43 | 117,68 | 5.754.400 |
10 ene 2024 | 118,19 | 119,17 | 117,74 | 118,86 | 118,11 | 7.129.100 |
09 ene 2024 | 117,51 | 119,94 | 117,21 | 118,43 | 117,68 | 8.822.300 |
08 ene 2024 | 117,59 | 117,89 | 116,18 | 117,38 | 116,64 | 8.193.100 |
05 ene 2024 | 117,10 | 117,45 | 116,64 | 117,22 | 116,48 | 6.860.100 |
04 ene 2024 | 115,92 | 117,65 | 115,86 | 117,01 | 116,27 | 11.492.200 |
03 ene 2024 | 114,27 | 115,90 | 114,16 | 114,77 | 114,05 | 10.721.900 |
02 ene 2024 | 109,16 | 113,32 | 109,16 | 113,24 | 112,53 | 11.920.100 |
29 dic 2023 | 108,99 | 109,24 | 108,79 | 109,02 | 108,33 | 5.886.100 |
28 dic 2023 | 108,30 | 109,06 | 108,13 | 108,77 | 108,08 | 5.530.400 |
27 dic 2023 | 107,31 | 108,07 | 107,01 | 107,98 | 107,30 | 5.387.000 |
26 dic 2023 | 107,50 | 108,09 | 107,22 | 107,63 | 106,95 | 4.727.700 |
22 dic 2023 | 107,15 | 108,06 | 106,84 | 107,70 | 107,02 | 6.028.100 |
21 dic 2023 | 105,79 | 106,61 | 105,34 | 106,39 | 105,72 | 5.919.400 |
20 dic 2023 | 107,14 | 107,14 | 105,24 | 105,36 | 104,70 | 8.441.600 |
19 dic 2023 | 106,05 | 106,66 | 105,44 | 106,49 | 105,82 | 8.043.100 |
18 dic 2023 | 106,16 | 107,21 | 105,63 | 106,04 | 105,37 | 12.805.600 |
15 dic 2023 | 104,89 | 106,27 | 104,26 | 105,11 | 104,45 | 26.392.900 |
14 dic 2023 | 106,68 | 107,21 | 105,14 | 105,88 | 105,21 | 10.723.000 |
14 dic 2023 | 0.77 Dividendo | |||||
13 dic 2023 | 104,16 | 107,11 | 103,97 | 107,11 | 105,67 | 10.995.000 |
12 dic 2023 | 104,48 | 104,79 | 103,42 | 104,36 | 102,96 | 7.933.500 |
11 dic 2023 | 104,85 | 105,47 | 103,57 | 104,37 | 102,97 | 7.429.700 |
08 dic 2023 | 103,79 | 104,01 | 102,65 | 103,75 | 102,35 | 7.530.000 |
07 dic 2023 | 105,59 | 105,60 | 103,73 | 103,88 | 102,48 | 9.602.200 |
06 dic 2023 | 106,25 | 106,57 | 105,43 | 105,63 | 104,21 | 9.954.800 |
05 dic 2023 | 104,92 | 106,40 | 104,18 | 106,23 | 104,80 | 10.789.100 |
04 dic 2023 | 103,73 | 105,38 | 103,73 | 105,06 | 103,65 | 10.169.900 |
01 dic 2023 | 102,85 | 103,68 | 102,66 | 103,46 | 102,07 | 6.856.400 |
30 nov 2023 | 100,84 | 102,69 | 100,28 | 102,48 | 101,10 | 29.299.700 |
29 nov 2023 | 100,28 | 101,17 | 99,80 | 101,13 | 99,77 | 10.286.800 |
28 nov 2023 | 101,31 | 101,35 | 100,01 | 100,18 | 98,83 | 8.738.500 |
27 nov 2023 | 101,91 | 102,15 | 100,70 | 101,43 | 100,07 | 7.356.500 |
24 nov 2023 | 102,26 | 102,51 | 101,44 | 101,87 | 100,50 | 3.168.000 |
22 nov 2023 | 102,20 | 102,68 | 101,11 | 101,68 | 100,31 | 5.724.000 |
21 nov 2023 | 103,00 | 103,63 | 101,85 | 102,21 | 100,84 | 7.403.500 |
20 nov 2023 | 100,97 | 102,93 | 100,89 | 102,68 | 101,30 | 7.449.900 |
17 nov 2023 | 102,00 | 102,42 | 100,96 | 101,75 | 100,38 | 6.767.000 |
16 nov 2023 | 101,83 | 102,06 | 101,03 | 101,99 | 100,62 | 7.889.700 |
15 nov 2023 | 101,88 | 102,17 | 100,72 | 101,35 | 99,99 | 7.392.600 |
14 nov 2023 | 102,66 | 103,22 | 101,90 | 102,17 | 100,80 | 6.944.400 |
13 nov 2023 | 101,09 | 102,55 | 100,58 | 102,47 | 101,09 | 5.878.200 |
10 nov 2023 | 102,84 | 103,36 | 100,60 | 101,39 | 100,03 | 7.627.100 |
09 nov 2023 | 104,71 | 104,71 | 102,15 | 102,38 | 101,00 | 7.377.000 |
08 nov 2023 | 103,98 | 105,17 | 103,84 | 104,40 | 103,00 | 8.152.100 |
07 nov 2023 | 104,35 | 104,72 | 103,73 | 104,00 | 102,60 | 6.616.400 |
06 nov 2023 | 104,08 | 104,37 | 103,14 | 104,34 | 102,94 | 5.951.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |