Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 0,00 | 0,00 | 0,00 | 109,05 | 109,05 | - |
05 jul 2024 | 0.23 Dividendo | |||||
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 110,64 | 112,79 | 110,57 | 111,15 | 111,15 | 844 |
02 jul 2024 | 110,20 | 110,95 | 109,54 | 110,50 | 110,50 | 58 |
01 jul 2024 | 114,51 | 115,68 | 111,95 | 112,30 | 112,30 | 666 |
28 jun 2024 | 116,33 | 116,33 | 115,22 | 115,29 | 115,29 | 64 |
27 jun 2024 | 115,00 | 115,49 | 114,67 | 114,67 | 114,67 | 78 |
26 jun 2024 | 115,01 | 116,10 | 114,79 | 115,98 | 115,98 | 34 |
25 jun 2024 | 118,00 | 118,00 | 114,97 | 115,04 | 115,04 | 12 |
24 jun 2024 | 117,35 | 118,70 | 117,12 | 118,31 | 118,31 | 13 |
21 jun 2024 | 114,93 | 116,19 | 114,34 | 115,53 | 115,53 | 511 |
20 jun 2024 | 118,05 | 118,24 | 114,79 | 115,57 | 115,57 | 11.418 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 117,95 | 118,18 | 117,47 | 118,10 | 118,10 | 423 |
17 jun 2024 | 119,38 | 120,64 | 119,05 | 119,05 | 119,05 | 1312 |
14 jun 2024 | 118,41 | 118,41 | 118,41 | 118,41 | 118,41 | 232 |
13 jun 2024 | 119,83 | 120,06 | 118,70 | 120,06 | 120,06 | 110 |
12 jun 2024 | 122,69 | 123,35 | 119,10 | 121,14 | 121,14 | 243 |
11 jun 2024 | 118,56 | 118,56 | 115,89 | 115,89 | 115,89 | 784 |
10 jun 2024 | 116,40 | 118,92 | 115,79 | 118,74 | 118,74 | 197 |
07 jun 2024 | 116,00 | 117,34 | 116,00 | 117,33 | 117,33 | 65 |
06 jun 2024 | 119,36 | 120,49 | 119,11 | 119,11 | 119,11 | 57 |
05 jun 2024 | 118,05 | 118,81 | 116,45 | 118,68 | 118,68 | 522 |
04 jun 2024 | 118,95 | 119,91 | 116,88 | 117,30 | 117,30 | 824 |
03 jun 2024 | 122,61 | 123,05 | 119,40 | 119,67 | 119,67 | 850 |
31 may 2024 | 121,65 | 122,00 | 120,26 | 120,26 | 120,26 | 528 |
30 may 2024 | 119,35 | 120,90 | 118,50 | 120,90 | 120,90 | 53.231 |
29 may 2024 | 118,13 | 119,38 | 117,80 | 117,88 | 117,88 | 1171 |
28 may 2024 | 122,95 | 124,15 | 121,10 | 121,10 | 121,10 | 619 |
24 may 2024 | 120,77 | 122,92 | 120,61 | 122,57 | 122,57 | 568 |
23 may 2024 | 121,36 | 121,36 | 118,89 | 120,06 | 120,06 | 152 |
22 may 2024 | 127,70 | 127,70 | 119,30 | 119,85 | 119,85 | 3278 |
21 may 2024 | 131,21 | 131,37 | 129,28 | 130,10 | 130,10 | 330 |
20 may 2024 | 130,71 | 132,25 | 130,71 | 131,79 | 131,79 | 354 |
17 may 2024 | 131,37 | 131,82 | 130,52 | 131,03 | 131,03 | 257 |
16 may 2024 | 133,91 | 134,42 | 131,90 | 132,28 | 132,28 | 478 |
15 may 2024 | 131,84 | 133,73 | 131,18 | 133,15 | 133,15 | 822 |
14 may 2024 | 126,75 | 126,75 | 126,09 | 126,40 | 126,40 | 35 |
13 may 2024 | 127,77 | 128,02 | 126,44 | 126,72 | 126,72 | 117 |
10 may 2024 | 126,30 | 127,32 | 126,30 | 126,89 | 126,89 | 163 |
09 may 2024 | 124,77 | 126,57 | 122,95 | 125,82 | 125,82 | 229 |
08 may 2024 | 124,06 | 125,69 | 124,06 | 124,99 | 124,99 | 514 |
07 may 2024 | 128,09 | 128,77 | 127,10 | 127,10 | 127,10 | 148 |
03 may 2024 | 125,80 | 128,54 | 125,04 | 127,18 | 127,18 | 317 |
02 may 2024 | 120,81 | 120,81 | 119,04 | 119,84 | 119,84 | 12 |
01 may 2024 | 119,31 | 119,64 | 118,20 | 118,20 | 118,20 | 57 |
30 abr 2024 | 119,82 | 121,63 | 119,82 | 120,53 | 120,53 | 30 |
29 abr 2024 | 121,58 | 122,03 | 121,25 | 121,80 | 121,80 | 361 |
26 abr 2024 | 118,50 | 120,38 | 117,97 | 119,95 | 119,95 | 74 |
25 abr 2024 | 116,12 | 117,83 | 114,72 | 117,83 | 117,83 | 821 |
24 abr 2024 | 119,48 | 121,17 | 117,23 | 118,18 | 118,18 | 660 |
23 abr 2024 | 114,88 | 118,78 | 114,21 | 118,77 | 118,77 | 428 |
22 abr 2024 | 113,27 | 113,86 | 112,33 | 113,86 | 113,86 | 16 |
19 abr 2024 | 113,39 | 114,01 | 112,32 | 112,66 | 112,66 | 245 |
18 abr 2024 | 115,56 | 117,06 | 115,28 | 115,41 | 115,41 | 183 |
17 abr 2024 | 115,19 | 116,15 | 112,80 | 113,31 | 113,31 | 509 |
16 abr 2024 | 116,18 | 117,17 | 113,15 | 115,10 | 115,10 | 366 |
15 abr 2024 | 119,45 | 121,53 | 117,55 | 117,55 | 117,55 | 241 |
12 abr 2024 | 120,75 | 120,75 | 119,06 | 119,90 | 119,90 | 198 |
11 abr 2024 | 119,68 | 120,72 | 119,24 | 120,72 | 120,72 | 880 |
10 abr 2024 | 120,00 | 120,15 | 117,63 | 118,91 | 118,91 | 347 |
09 abr 2024 | 125,32 | 126,27 | 122,28 | 124,31 | 124,31 | 12.568 |
08 abr 2024 | 125,90 | 125,90 | 124,35 | 125,26 | 125,26 | 12.632 |
05 abr 2024 | 122,87 | 125,28 | 121,74 | 124,75 | 124,75 | 677 |
04 abr 2024 | 127,11 | 127,97 | 126,25 | 126,25 | 126,25 | 168 |
04 abr 2024 | 0.23 Dividendo | |||||
03 abr 2024 | 123,76 | 125,26 | 123,76 | 125,26 | 125,03 | 49 |
02 abr 2024 | 124,15 | 124,15 | 122,03 | 123,29 | 123,06 | 670 |
28 mar 2024 | 127,57 | 130,12 | 127,57 | 129,50 | 129,26 | 199 |
27 mar 2024 | 126,33 | 127,32 | 126,32 | 126,65 | 126,42 | 166 |
26 mar 2024 | 126,95 | 127,08 | 126,18 | 126,18 | 125,95 | 319 |
25 mar 2024 | 125,53 | 127,07 | 125,53 | 126,44 | 126,21 | 921 |
22 mar 2024 | 126,71 | 126,92 | 125,48 | 126,32 | 126,09 | 156 |
21 mar 2024 | 126,52 | 127,99 | 125,92 | 127,19 | 126,96 | 2843 |
20 mar 2024 | 121,05 | 123,88 | 120,62 | 123,88 | 123,65 | 481 |
19 mar 2024 | 119,80 | 121,52 | 118,77 | 121,34 | 121,12 | 250 |
18 mar 2024 | 121,89 | 121,89 | 119,08 | 120,30 | 120,08 | 989 |
15 mar 2024 | 117,81 | 120,41 | 117,13 | 119,32 | 119,10 | 94 |
14 mar 2024 | 121,44 | 122,96 | 117,66 | 119,39 | 119,17 | 813 |
13 mar 2024 | 122,12 | 124,60 | 119,28 | 123,70 | 123,47 | 227 |
12 mar 2024 | 119,30 | 121,68 | 118,74 | 120,85 | 120,63 | 43 |
11 mar 2024 | 120,45 | 120,53 | 117,87 | 119,03 | 118,81 | 676 |
08 mar 2024 | 120,99 | 122,63 | 119,84 | 120,47 | 120,25 | 48.352 |
07 mar 2024 | 119,84 | 121,44 | 119,27 | 120,90 | 120,68 | 371 |
06 mar 2024 | 116,72 | 117,53 | 116,17 | 117,36 | 117,14 | 642 |
05 mar 2024 | 116,84 | 118,83 | 116,84 | 117,06 | 116,85 | 846 |
04 mar 2024 | 117,54 | 119,36 | 117,54 | 118,54 | 118,32 | 323 |
01 mar 2024 | 115,06 | 116,43 | 114,18 | 116,43 | 116,22 | 1062 |
29 feb 2024 | 112,14 | 114,41 | 112,14 | 114,39 | 114,18 | 964 |
28 feb 2024 | 111,21 | 112,32 | 110,82 | 112,32 | 112,12 | 623 |
27 feb 2024 | 113,25 | 113,80 | 111,54 | 111,54 | 111,34 | 579 |
26 feb 2024 | 111,89 | 112,85 | 111,56 | 112,48 | 112,28 | 1394 |
23 feb 2024 | 110,70 | 112,48 | 110,70 | 111,62 | 111,42 | 1701 |
22 feb 2024 | 108,94 | 110,96 | 108,72 | 110,10 | 109,90 | 2768 |
21 feb 2024 | 109,05 | 110,97 | 106,96 | 107,66 | 107,46 | 5918 |
20 feb 2024 | 100,59 | 103,10 | 100,23 | 103,04 | 102,85 | 1252 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 102,24 | 103,32 | 102,14 | 103,20 | 103,01 | 119 |
15 feb 2024 | 103,00 | 103,72 | 102,24 | 103,63 | 103,44 | 467 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |