Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 114,38 | 115,18 | 113,25 | 113,31 | 113,31 | 100 |
27 jun 2024 | 112,21 | 114,52 | 112,21 | 113,36 | 113,36 | 11 |
26 jun 2024 | 114,39 | 114,39 | 112,86 | 112,86 | 112,86 | 8 |
25 jun 2024 | 114,99 | 118,29 | 114,48 | 114,53 | 114,53 | 196 |
24 jun 2024 | 115,30 | 118,90 | 115,30 | 117,89 | 117,89 | 165 |
21 jun 2024 | 114,54 | 114,90 | 113,64 | 114,22 | 114,22 | 324 |
20 jun 2024 | 114,14 | 115,53 | 114,14 | 115,07 | 115,07 | 31 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 115,83 | 115,83 | 115,61 | 115,61 | 115,61 | 16 |
17 jun 2024 | 116,04 | 116,09 | 115,52 | 115,93 | 115,93 | 836 |
14 jun 2024 | 118,17 | 118,17 | 114,53 | 115,36 | 115,36 | 119 |
13 jun 2024 | 119,21 | 120,06 | 119,21 | 120,06 | 120,06 | 381 |
12 jun 2024 | 121,59 | 122,04 | 119,34 | 120,29 | 120,29 | 80 |
11 jun 2024 | 120,30 | 120,32 | 118,64 | 120,19 | 120,19 | 18 |
10 jun 2024 | 121,49 | 122,62 | 120,99 | 122,60 | 122,60 | 123 |
07 jun 2024 | 119,79 | 123,17 | 119,79 | 122,67 | 122,67 | 323 |
06 jun 2024 | 120,22 | 122,62 | 120,22 | 122,28 | 122,28 | 26 |
06 jun 2024 | 0.77 Dividendo | |||||
05 jun 2024 | 124,66 | 124,66 | 121,13 | 123,05 | 122,28 | 45 |
04 jun 2024 | 124,95 | 126,34 | 123,65 | 123,65 | 122,88 | 6 |
03 jun 2024 | 125,57 | 127,32 | 125,13 | 126,57 | 125,78 | 29 |
31 may 2024 | 124,55 | 125,74 | 123,31 | 125,71 | 124,92 | 92 |
30 may 2024 | 122,82 | 123,69 | 121,66 | 123,69 | 122,92 | 142 |
29 may 2024 | 123,68 | 124,20 | 120,55 | 121,10 | 120,34 | 116 |
28 may 2024 | 126,65 | 126,65 | 124,63 | 125,11 | 124,33 | 26 |
24 may 2024 | 124,65 | 124,65 | 123,85 | 124,10 | 123,32 | 18 |
23 may 2024 | 128,01 | 128,01 | 123,43 | 123,43 | 122,66 | 836 |
22 may 2024 | 126,59 | 128,71 | 126,59 | 127,53 | 126,73 | 5 |
21 may 2024 | 128,75 | 128,75 | 127,50 | 127,86 | 127,06 | 12 |
20 may 2024 | 131,76 | 131,76 | 128,61 | 128,61 | 127,81 | 6 |
17 may 2024 | 130,08 | 132,25 | 130,08 | 130,83 | 130,01 | 38.142 |
16 may 2024 | 131,16 | 131,78 | 128,79 | 131,25 | 130,43 | 285 |
15 may 2024 | 132,20 | 132,20 | 130,60 | 130,76 | 129,94 | 11 |
14 may 2024 | 133,34 | 133,34 | 131,95 | 131,95 | 131,12 | 107 |
13 may 2024 | 131,80 | 132,70 | 131,09 | 131,58 | 130,76 | 3 |
10 may 2024 | 132,99 | 132,99 | 129,78 | 130,32 | 129,51 | 22 |
09 may 2024 | 129,90 | 130,00 | 128,98 | 128,98 | 128,17 | 43 |
08 may 2024 | 126,20 | 128,58 | 126,20 | 128,49 | 127,69 | 3 |
07 may 2024 | 127,43 | 129,36 | 127,43 | 128,77 | 127,96 | 207 |
03 may 2024 | 126,70 | 129,63 | 126,70 | 126,70 | 125,91 | 47 |
02 may 2024 | 123,68 | 127,75 | 123,68 | 127,52 | 126,72 | 109 |
01 may 2024 | 124,49 | 126,31 | 124,49 | 124,67 | 123,89 | 213 |
30 abr 2024 | 132,07 | 136,50 | 126,02 | 126,28 | 125,49 | 1152 |
29 abr 2024 | 137,94 | 138,47 | 136,77 | 137,85 | 136,99 | 206 |
26 abr 2024 | 133,72 | 135,58 | 132,75 | 135,58 | 134,73 | 7 |
25 abr 2024 | 133,27 | 133,27 | 132,23 | 133,14 | 132,31 | 4 |
24 abr 2024 | 133,12 | 135,12 | 133,12 | 135,12 | 134,27 | 6 |
23 abr 2024 | 133,75 | 134,55 | 133,75 | 134,33 | 133,49 | 3 |
22 abr 2024 | 134,55 | 134,68 | 132,78 | 134,53 | 133,69 | 48 |
19 abr 2024 | 131,98 | 132,70 | 131,70 | 132,70 | 131,87 | 3 |
18 abr 2024 | 130,61 | 131,57 | 130,61 | 131,44 | 130,62 | 8 |
17 abr 2024 | 132,78 | 132,78 | 131,45 | 131,79 | 130,97 | 12 |
16 abr 2024 | 131,35 | 132,98 | 131,08 | 132,83 | 132,00 | 26 |
15 abr 2024 | 134,14 | 135,24 | 133,14 | 133,14 | 132,31 | 25 |
12 abr 2024 | 135,50 | 135,50 | 134,44 | 134,44 | 133,60 | 4 |
11 abr 2024 | 136,82 | 137,67 | 136,19 | 137,38 | 136,52 | 5 |
10 abr 2024 | 141,36 | 141,36 | 137,21 | 137,21 | 136,35 | 16 |
09 abr 2024 | 142,85 | 142,85 | 141,66 | 142,63 | 141,74 | 27 |
08 abr 2024 | 142,80 | 142,95 | 141,17 | 142,37 | 141,48 | 34 |
05 abr 2024 | 140,94 | 141,29 | 139,13 | 139,76 | 138,89 | 21 |
04 abr 2024 | 143,99 | 144,91 | 143,07 | 143,90 | 143,00 | 34 |
03 abr 2024 | 143,73 | 144,80 | 143,73 | 144,80 | 143,89 | 17 |
02 abr 2024 | 142,87 | 143,39 | 142,87 | 143,39 | 142,49 | 20 |
28 mar 2024 | 145,51 | 147,50 | 144,85 | 145,17 | 144,26 | 145 |
27 mar 2024 | 143,28 | 144,82 | 141,73 | 144,66 | 143,75 | 36 |
26 mar 2024 | 142,12 | 143,48 | 140,12 | 142,62 | 141,73 | 20 |
25 mar 2024 | 145,95 | 146,82 | 144,12 | 144,64 | 143,73 | 36 |
22 mar 2024 | 145,59 | 146,26 | 144,82 | 145,77 | 144,86 | 192 |
21 mar 2024 | 144,93 | 146,09 | 143,59 | 145,74 | 144,83 | 134 |
20 mar 2024 | 141,96 | 143,48 | 140,87 | 143,48 | 142,58 | 38 |
19 mar 2024 | 141,64 | 141,89 | 140,01 | 140,94 | 140,06 | 85 |
18 mar 2024 | 140,51 | 141,56 | 139,87 | 140,84 | 139,96 | 80 |
15 mar 2024 | 141,01 | 141,29 | 139,97 | 140,87 | 139,99 | 267 |
14 mar 2024 | 142,59 | 143,50 | 139,79 | 139,79 | 138,92 | 27 |
13 mar 2024 | 142,99 | 143,54 | 140,70 | 143,13 | 142,23 | 7 |
12 mar 2024 | 141,80 | 142,67 | 140,71 | 141,56 | 140,67 | 8 |
11 mar 2024 | 139,58 | 141,98 | 139,58 | 141,92 | 141,03 | 10 |
08 mar 2024 | 143,04 | 144,07 | 141,75 | 142,72 | 141,83 | 14 |
07 mar 2024 | 138,51 | 142,32 | 138,51 | 142,32 | 141,43 | 111 |
07 mar 2024 | 0.77 Dividendo | |||||
06 mar 2024 | 140,53 | 140,53 | 139,07 | 139,62 | 137,98 | 16 |
05 mar 2024 | 138,87 | 140,91 | 137,96 | 140,85 | 139,20 | 125 |
04 mar 2024 | 136,81 | 138,18 | 135,67 | 138,18 | 136,56 | 12 |
01 mar 2024 | 136,96 | 137,49 | 136,29 | 136,48 | 134,88 | 34 |
29 feb 2024 | 137,53 | 138,36 | 135,19 | 136,50 | 134,90 | 14 |
28 feb 2024 | 135,43 | 136,63 | 134,35 | 136,63 | 135,03 | 27 |
27 feb 2024 | 135,94 | 136,39 | 135,07 | 135,86 | 134,27 | 112 |
26 feb 2024 | 134,95 | 135,76 | 134,13 | 134,14 | 132,57 | 25 |
23 feb 2024 | 135,52 | 136,15 | 135,04 | 136,00 | 134,41 | 61 |
22 feb 2024 | 136,39 | 137,54 | 135,92 | 136,31 | 134,71 | 138 |
21 feb 2024 | 135,04 | 136,05 | 134,56 | 135,10 | 133,51 | 116 |
20 feb 2024 | 135,84 | 136,36 | 134,90 | 135,58 | 133,99 | 443 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 134,66 | 137,74 | 134,66 | 137,17 | 135,56 | 82 |
15 feb 2024 | 136,82 | 137,81 | 135,95 | 136,99 | 135,38 | 23 |
14 feb 2024 | 134,86 | 135,29 | 133,57 | 134,68 | 133,10 | 4 |
13 feb 2024 | 135,07 | 135,13 | 132,50 | 132,55 | 130,99 | 1368 |
12 feb 2024 | 134,60 | 138,00 | 134,50 | 138,00 | 136,38 | 775 |
09 feb 2024 | 132,33 | 135,05 | 132,33 | 135,05 | 133,46 | 5 |
08 feb 2024 | 132,63 | 132,86 | 130,38 | 132,86 | 131,30 | 13 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |