Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
03 jul 2024 | 136,36 | 136,36 | 136,36 | 136,36 | 136,36 | - |
02 jul 2024 | 135,23 | 135,23 | 135,23 | 135,23 | 135,23 | - |
01 jul 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,92 | - |
28 jun 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
27 jun 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
26 jun 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
25 jun 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
24 jun 2024 | 135,87 | 135,87 | 135,87 | 135,87 | 135,87 | - |
21 jun 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
20 jun 2024 | 135,74 | 135,74 | 135,74 | 135,74 | 135,74 | - |
19 jun 2024 | 135,26 | 135,26 | 135,26 | 135,26 | 135,26 | - |
18 jun 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
17 jun 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
14 jun 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
13 jun 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
12 jun 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
11 jun 2024 | 132,77 | 132,77 | 132,77 | 132,77 | 132,77 | - |
10 jun 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
07 jun 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
06 jun 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
05 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
04 jun 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 133,17 | - |
03 jun 2024 | 134,74 | 134,74 | 134,74 | 134,74 | 134,74 | - |
31 may 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
30 may 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
29 may 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
28 may 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
24 may 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 134,26 | - |
23 may 2024 | 135,47 | 135,47 | 135,47 | 135,47 | 135,47 | - |
22 may 2024 | 135,61 | 135,61 | 135,61 | 135,61 | 135,61 | - |
21 may 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
20 may 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
17 may 2024 | 136,36 | 136,36 | 136,36 | 136,36 | 136,36 | - |
16 may 2024 | 136,72 | 136,72 | 136,72 | 136,72 | 136,72 | - |
15 may 2024 | 136,08 | 136,08 | 136,08 | 136,08 | 136,08 | - |
14 may 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
13 may 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
10 may 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 136,35 | - |
09 may 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
08 may 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
07 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
03 may 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
02 may 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
01 may 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
30 abr 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
29 abr 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
26 abr 2024 | 132,11 | 132,11 | 132,11 | 132,11 | 132,11 | - |
25 abr 2024 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
24 abr 2024 | 132,84 | 132,84 | 132,84 | 132,84 | 132,84 | - |
23 abr 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
22 abr 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
19 abr 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
18 abr 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
17 abr 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
16 abr 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | - |
15 abr 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
12 abr 2024 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
11 abr 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
10 abr 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
09 abr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
08 abr 2024 | 133,19 | 133,19 | 133,19 | 133,19 | 133,19 | - |
05 abr 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 132,41 | - |
04 abr 2024 | 133,43 | 133,43 | 133,43 | 133,43 | 133,43 | - |
03 abr 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
02 abr 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
28 mar 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
27 mar 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
26 mar 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
25 mar 2024 | 132,21 | 132,21 | 132,21 | 132,21 | 132,21 | - |
22 mar 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
21 mar 2024 | 132,17 | 132,17 | 132,17 | 132,17 | 132,17 | - |
20 mar 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | - |
19 mar 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,03 | - |
18 mar 2024 | 130,43 | 130,43 | 130,43 | 130,43 | 130,43 | - |
15 mar 2024 | 130,34 | 130,34 | 130,34 | 130,34 | 130,34 | - |
14 mar 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
13 mar 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
12 mar 2024 | 130,21 | 130,21 | 130,21 | 130,21 | 130,21 | - |
11 mar 2024 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | - |
08 mar 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
07 mar 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 130,10 | - |
06 mar 2024 | 129,69 | 129,69 | 129,69 | 129,69 | 129,69 | - |
05 mar 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
04 mar 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
01 mar 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
01 mar 2024 | 0.005498 Dividendo | |||||
29 feb 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 129,34 | - |
28 feb 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,03 | - |
27 feb 2024 | 129,63 | 129,63 | 129,63 | 129,63 | 129,62 | - |
26 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,39 | - |
23 feb 2024 | 129,49 | 129,49 | 129,49 | 129,49 | 129,48 | - |
22 feb 2024 | 129,64 | 129,64 | 129,64 | 129,64 | 129,63 | - |
21 feb 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 128,84 | - |
20 feb 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,24 | - |
19 feb 2024 | 129,09 | 129,09 | 129,09 | 129,09 | 129,08 | - |
16 feb 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 129,45 | - |
15 feb 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,73 | - |
14 feb 2024 | 127,79 | 127,79 | 127,79 | 127,79 | 127,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |