Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 142,29 | 142,29 | 142,29 | 142,29 | 142,29 | - |
27 jun 2024 | 142,25 | 142,25 | 142,25 | 142,25 | 142,25 | - |
26 jun 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
25 jun 2024 | 143,54 | 143,54 | 143,54 | 143,54 | 143,54 | - |
24 jun 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
21 jun 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
20 jun 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 143,18 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
17 jun 2024 | 141,34 | 141,34 | 141,34 | 141,34 | 141,34 | - |
14 jun 2024 | 141,31 | 141,31 | 141,31 | 141,31 | 141,31 | - |
13 jun 2024 | 141,57 | 141,57 | 141,57 | 141,57 | 141,57 | - |
12 jun 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
11 jun 2024 | 141,49 | 141,49 | 141,49 | 141,49 | 141,49 | - |
10 jun 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
07 jun 2024 | 141,95 | 141,95 | 141,95 | 141,95 | 141,95 | - |
06 jun 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
05 jun 2024 | 140,95 | 140,95 | 140,95 | 140,95 | 140,95 | - |
04 jun 2024 | 140,38 | 140,38 | 140,38 | 140,38 | 140,38 | - |
03 jun 2024 | 141,39 | 141,39 | 141,39 | 141,39 | 141,39 | - |
31 may 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
30 may 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
29 may 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
28 may 2024 | 142,99 | 142,99 | 142,99 | 142,99 | 142,99 | - |
24 may 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
23 may 2024 | 144,71 | 144,71 | 144,71 | 144,71 | 144,71 | - |
22 may 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
21 may 2024 | 144,68 | 144,68 | 144,68 | 144,68 | 144,68 | - |
20 may 2024 | 145,23 | 145,23 | 145,23 | 145,23 | 145,23 | - |
17 may 2024 | 145,33 | 145,33 | 145,33 | 145,33 | 145,33 | - |
16 may 2024 | 146,03 | 146,03 | 146,03 | 146,03 | 146,03 | - |
15 may 2024 | 144,87 | 144,87 | 144,87 | 144,87 | 144,87 | - |
14 may 2024 | 144,63 | 144,63 | 144,63 | 144,63 | 144,63 | - |
13 may 2024 | 145,47 | 145,47 | 145,47 | 145,47 | 145,47 | - |
10 may 2024 | 143,91 | 143,91 | 143,91 | 143,91 | 143,91 | - |
09 may 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
08 may 2024 | 143,11 | 143,11 | 143,11 | 143,11 | 143,11 | - |
07 may 2024 | 141,82 | 141,82 | 141,82 | 141,82 | 141,82 | - |
03 may 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
02 may 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
01 may 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,60 | - |
01 may 2024 | 0.003495 Dividendo | |||||
30 abr 2024 | 140,92 | 140,92 | 140,92 | 140,92 | 140,92 | - |
29 abr 2024 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
26 abr 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
25 abr 2024 | 140,54 | 140,54 | 140,54 | 140,54 | 140,54 | - |
24 abr 2024 | 142,21 | 142,21 | 142,21 | 142,21 | 142,21 | - |
23 abr 2024 | 141,81 | 141,81 | 141,81 | 141,81 | 141,81 | - |
22 abr 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
19 abr 2024 | 138,68 | 138,68 | 138,68 | 138,68 | 138,68 | - |
18 abr 2024 | 139,03 | 139,03 | 139,03 | 139,03 | 139,03 | - |
17 abr 2024 | 139,75 | 139,75 | 139,75 | 139,75 | 139,75 | - |
16 abr 2024 | 139,99 | 139,99 | 139,99 | 139,99 | 139,99 | - |
15 abr 2024 | 141,21 | 141,21 | 141,21 | 141,21 | 141,21 | - |
12 abr 2024 | 142,94 | 142,94 | 142,94 | 142,94 | 142,94 | - |
11 abr 2024 | 142,14 | 142,14 | 142,14 | 142,14 | 142,14 | - |
10 abr 2024 | 143,03 | 143,03 | 143,03 | 143,03 | 143,03 | - |
09 abr 2024 | 142,12 | 142,12 | 142,12 | 142,12 | 142,12 | - |
08 abr 2024 | 142,42 | 142,42 | 142,42 | 142,42 | 142,42 | - |
05 abr 2024 | 141,57 | 141,57 | 141,57 | 141,57 | 141,57 | - |
04 abr 2024 | 143,31 | 143,31 | 143,31 | 143,31 | 143,31 | - |
03 abr 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
02 abr 2024 | 144,98 | 144,98 | 144,98 | 144,98 | 144,98 | - |
28 mar 2024 | 145,21 | 145,21 | 145,21 | 145,21 | 145,21 | - |
27 mar 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
26 mar 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
25 mar 2024 | 144,70 | 144,70 | 144,70 | 144,70 | 144,70 | - |
22 mar 2024 | 146,32 | 146,32 | 146,32 | 146,32 | 146,32 | - |
21 mar 2024 | 144,82 | 144,82 | 144,82 | 144,82 | 144,82 | - |
20 mar 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
19 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
18 mar 2024 | 143,73 | 143,73 | 143,73 | 143,73 | 143,73 | - |
15 mar 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
14 mar 2024 | 144,63 | 144,63 | 144,63 | 144,63 | 144,63 | - |
13 mar 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
12 mar 2024 | 143,82 | 143,82 | 143,82 | 143,82 | 143,82 | - |
11 mar 2024 | 142,91 | 142,91 | 142,91 | 142,91 | 142,91 | - |
08 mar 2024 | 144,38 | 144,38 | 144,38 | 144,38 | 144,38 | - |
07 mar 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
06 mar 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
05 mar 2024 | 144,43 | 144,43 | 144,43 | 144,43 | 144,43 | - |
04 mar 2024 | 144,29 | 144,29 | 144,29 | 144,29 | 144,29 | - |
01 mar 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
29 feb 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 143,94 | - |
28 feb 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
27 feb 2024 | 142,49 | 142,49 | 142,49 | 142,49 | 142,49 | - |
26 feb 2024 | 142,79 | 142,79 | 142,79 | 142,79 | 142,79 | - |
23 feb 2024 | 142,13 | 142,13 | 142,13 | 142,13 | 142,13 | - |
22 feb 2024 | 141,08 | 141,08 | 141,08 | 141,08 | 141,08 | - |
21 feb 2024 | 140,89 | 140,89 | 140,89 | 140,89 | 140,89 | - |
20 feb 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 142,36 | 142,36 | 142,36 | 142,36 | 142,36 | - |
15 feb 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 141,73 | - |
14 feb 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
13 feb 2024 | 140,28 | 140,28 | 140,28 | 140,28 | 140,28 | - |
12 feb 2024 | 141,22 | 141,22 | 141,22 | 141,22 | 141,22 | - |
09 feb 2024 | 141,28 | 141,28 | 141,28 | 141,28 | 141,28 | - |
08 feb 2024 | 140,79 | 140,79 | 140,79 | 140,79 | 140,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |