Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 117,99 | 118,61 | 117,08 | 118,61 | 118,61 | 42 |
02 jul 2024 | 116,55 | 117,14 | 116,11 | 116,44 | 116,44 | 94 |
01 jul 2024 | 116,45 | 117,51 | 115,21 | 115,64 | 115,64 | 957 |
28 jun 2024 | 117,26 | 117,26 | 115,31 | 115,78 | 115,78 | 456 |
28 jun 2024 | 1.3 Dividendo | |||||
27 jun 2024 | 115,57 | 116,15 | 115,00 | 115,98 | 114,68 | 255 |
26 jun 2024 | 115,63 | 116,22 | 115,00 | 115,70 | 114,40 | 345 |
25 jun 2024 | 118,03 | 118,03 | 115,19 | 115,95 | 114,65 | 9736 |
24 jun 2024 | 116,63 | 118,46 | 116,45 | 118,04 | 116,72 | 145 |
21 jun 2024 | 115,77 | 116,27 | 115,70 | 116,27 | 114,97 | 163 |
20 jun 2024 | 115,10 | 115,82 | 114,47 | 115,65 | 114,35 | 348 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 115,85 | 116,09 | 114,81 | 115,29 | 114,00 | 4860 |
17 jun 2024 | 115,43 | 115,72 | 114,78 | 115,36 | 114,07 | 526 |
14 jun 2024 | 116,95 | 117,06 | 115,77 | 116,28 | 114,98 | 185 |
13 jun 2024 | 116,82 | 117,81 | 115,17 | 117,43 | 116,12 | 390 |
12 jun 2024 | 118,67 | 119,22 | 117,08 | 117,09 | 115,78 | 274 |
11 jun 2024 | 113,76 | 114,37 | 113,27 | 114,37 | 113,09 | 90 |
10 jun 2024 | 113,75 | 114,70 | 113,00 | 114,70 | 113,41 | 198 |
07 jun 2024 | 113,71 | 115,51 | 111,89 | 114,20 | 112,92 | 225 |
06 jun 2024 | 115,74 | 116,79 | 114,97 | 116,79 | 115,48 | 172 |
05 jun 2024 | 117,21 | 117,82 | 116,24 | 116,63 | 115,32 | 200 |
04 jun 2024 | 117,67 | 118,87 | 116,92 | 118,05 | 116,73 | 5352 |
03 jun 2024 | 119,02 | 119,30 | 117,31 | 118,63 | 117,30 | 402 |
31 may 2024 | 118,94 | 118,94 | 116,61 | 116,99 | 115,67 | 512 |
30 may 2024 | 116,94 | 117,13 | 116,53 | 117,13 | 115,82 | 18 |
29 may 2024 | 114,94 | 115,25 | 113,90 | 115,00 | 113,71 | 160 |
28 may 2024 | 119,50 | 120,00 | 117,96 | 117,96 | 116,64 | 53 |
24 may 2024 | 119,21 | 120,31 | 119,21 | 119,48 | 118,14 | 165 |
23 may 2024 | 123,26 | 123,26 | 118,88 | 118,96 | 117,63 | 304 |
22 may 2024 | 123,03 | 124,37 | 122,71 | 123,04 | 121,66 | 1031 |
21 may 2024 | 123,08 | 124,29 | 123,08 | 123,88 | 122,49 | 57 |
20 may 2024 | 125,77 | 125,77 | 123,73 | 123,73 | 122,34 | 39 |
17 may 2024 | 125,06 | 125,06 | 123,15 | 124,03 | 122,64 | 47 |
16 may 2024 | 124,85 | 125,61 | 124,35 | 124,79 | 123,39 | 605 |
15 may 2024 | 126,68 | 126,68 | 125,00 | 126,01 | 124,60 | 1167 |
14 may 2024 | 122,72 | 123,39 | 122,06 | 123,39 | 122,01 | 144 |
13 may 2024 | 122,39 | 122,69 | 120,18 | 120,36 | 119,01 | 57 |
10 may 2024 | 120,27 | 121,94 | 120,27 | 121,25 | 119,89 | 286 |
09 may 2024 | 119,65 | 120,89 | 117,48 | 120,89 | 119,53 | 52 |
08 may 2024 | 118,55 | 119,24 | 117,59 | 118,31 | 116,98 | 163 |
07 may 2024 | 121,55 | 121,55 | 119,65 | 119,82 | 118,48 | 65 |
03 may 2024 | 121,70 | 122,14 | 119,01 | 119,96 | 118,62 | 293 |
02 may 2024 | 118,36 | 118,91 | 116,86 | 117,03 | 115,72 | 603 |
01 may 2024 | 115,69 | 117,38 | 114,98 | 116,88 | 115,56 | 118 |
30 abr 2024 | 119,15 | 119,15 | 117,61 | 117,77 | 116,45 | 40.483 |
29 abr 2024 | 117,89 | 119,10 | 117,44 | 117,80 | 116,48 | 450 |
26 abr 2024 | 117,93 | 118,12 | 117,22 | 117,25 | 115,93 | 99 |
25 abr 2024 | 117,68 | 117,95 | 115,69 | 117,22 | 115,91 | 161 |
24 abr 2024 | 119,49 | 119,49 | 116,89 | 117,93 | 116,61 | 89.926 |
23 abr 2024 | 122,00 | 122,05 | 119,67 | 120,69 | 119,34 | 176 |
22 abr 2024 | 115,69 | 118,50 | 115,69 | 118,50 | 117,17 | 62.849 |
19 abr 2024 | 117,95 | 118,25 | 116,70 | 116,70 | 115,39 | 1034 |
18 abr 2024 | 116,58 | 117,82 | 115,12 | 115,99 | 114,69 | 162 |
17 abr 2024 | 117,49 | 118,14 | 116,89 | 117,62 | 116,30 | 230 |
16 abr 2024 | 117,38 | 118,40 | 116,38 | 117,48 | 116,16 | 185 |
15 abr 2024 | 121,84 | 124,07 | 119,35 | 119,35 | 118,01 | 1101 |
12 abr 2024 | 123,65 | 123,96 | 121,96 | 121,98 | 120,61 | 163 |
11 abr 2024 | 123,99 | 124,37 | 122,41 | 124,31 | 122,92 | 12 |
10 abr 2024 | 125,17 | 125,20 | 122,01 | 122,68 | 121,30 | 94 |
09 abr 2024 | 126,74 | 129,15 | 126,74 | 128,85 | 127,41 | 220 |
08 abr 2024 | 126,22 | 126,82 | 124,96 | 126,62 | 125,20 | 62.736 |
05 abr 2024 | 121,28 | 124,74 | 121,27 | 124,44 | 123,05 | 144 |
04 abr 2024 | 124,97 | 125,83 | 124,97 | 125,31 | 123,90 | 1541 |
03 abr 2024 | 123,97 | 123,97 | 123,16 | 123,68 | 122,30 | 12.532 |
02 abr 2024 | 124,03 | 124,23 | 122,85 | 123,75 | 122,36 | 116 |
28 mar 2024 | 128,44 | 130,09 | 128,44 | 128,65 | 127,21 | 234 |
27 mar 2024 | 124,25 | 126,44 | 123,70 | 125,85 | 124,43 | 126 |
27 mar 2024 | 1.27 Dividendo | |||||
26 mar 2024 | 126,86 | 127,00 | 125,13 | 125,32 | 122,66 | 211 |
25 mar 2024 | 126,73 | 127,12 | 126,32 | 126,41 | 123,73 | 40 |
22 mar 2024 | 128,99 | 129,13 | 125,03 | 125,59 | 122,92 | 168 |
21 mar 2024 | 128,33 | 129,63 | 126,55 | 127,33 | 124,63 | 245 |
20 mar 2024 | 124,10 | 126,41 | 122,61 | 126,02 | 123,34 | 225 |
19 mar 2024 | 123,62 | 124,00 | 122,41 | 123,46 | 120,84 | 635 |
18 mar 2024 | 124,00 | 124,80 | 122,98 | 123,40 | 120,78 | 266 |
15 mar 2024 | 122,72 | 124,79 | 122,72 | 123,47 | 120,85 | 199 |
14 mar 2024 | 124,37 | 125,16 | 121,72 | 121,89 | 119,30 | 571 |
13 mar 2024 | 126,44 | 127,30 | 125,79 | 126,13 | 123,45 | 58 |
12 mar 2024 | 126,26 | 127,03 | 124,60 | 124,60 | 121,95 | 111 |
11 mar 2024 | 126,86 | 128,36 | 126,56 | 127,45 | 124,74 | 36 |
08 mar 2024 | 126,80 | 127,91 | 125,90 | 126,44 | 123,76 | 194 |
07 mar 2024 | 124,86 | 124,86 | 124,08 | 124,83 | 122,18 | 395 |
06 mar 2024 | 125,92 | 125,92 | 123,22 | 123,68 | 121,05 | 26 |
05 mar 2024 | 125,48 | 126,78 | 124,44 | 124,63 | 121,98 | 34 |
04 mar 2024 | 125,00 | 125,37 | 122,30 | 125,29 | 122,64 | 344 |
01 mar 2024 | 124,40 | 124,40 | 122,55 | 122,65 | 120,05 | 11 |
29 feb 2024 | 123,30 | 125,88 | 122,45 | 125,88 | 123,21 | 498 |
28 feb 2024 | 121,15 | 123,95 | 120,60 | 123,10 | 120,49 | 95 |
27 feb 2024 | 120,35 | 120,93 | 120,25 | 120,60 | 118,04 | 11.320 |
26 feb 2024 | 121,22 | 121,58 | 118,42 | 118,42 | 115,91 | 386 |
23 feb 2024 | 121,98 | 122,65 | 121,98 | 122,46 | 119,86 | 48 |
22 feb 2024 | 121,37 | 121,56 | 120,23 | 120,23 | 117,68 | 130 |
21 feb 2024 | 118,69 | 120,70 | 118,69 | 120,42 | 117,86 | 185 |
20 feb 2024 | 118,51 | 119,33 | 117,78 | 118,81 | 116,29 | 1236 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,38 | 119,52 | 117,14 | 119,16 | 116,63 | 237 |
15 feb 2024 | 113,83 | 118,67 | 113,83 | 118,54 | 116,02 | 567 |
14 feb 2024 | 114,66 | 114,66 | 112,52 | 113,39 | 110,98 | 303 |
13 feb 2024 | 113,53 | 113,78 | 111,39 | 112,64 | 110,25 | 634 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |