Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 108,10 | 140,00 | 107,90 | 111,25 | 111,25 | 3440 |
25 jul 2024 | 109,05 | 110,50 | 107,20 | 108,80 | 108,80 | 25.015 |
24 jul 2024 | 110,00 | 111,50 | 110,00 | 110,80 | 110,80 | 4321 |
23 jul 2024 | 110,90 | 111,90 | 109,40 | 110,90 | 110,90 | 6919 |
22 jul 2024 | 111,55 | 112,90 | 111,10 | 111,45 | 111,45 | 8918 |
19 jul 2024 | 112,00 | 113,50 | 110,90 | 112,00 | 112,00 | 5641 |
18 jul 2024 | 112,60 | 114,60 | 112,50 | 114,00 | 114,00 | 9653 |
17 jul 2024 | 112,60 | 113,70 | 111,70 | 112,30 | 112,30 | 15.575 |
16 jul 2024 | 114,40 | 115,60 | 112,50 | 114,40 | 114,40 | 6617 |
15 jul 2024 | 115,65 | 116,60 | 114,20 | 114,50 | 114,50 | 6845 |
12 jul 2024 | 114,50 | 115,40 | 113,40 | 114,50 | 114,50 | 4645 |
11 jul 2024 | 113,75 | 114,50 | 112,70 | 113,35 | 113,35 | 3591 |
10 jul 2024 | 112,30 | 113,60 | 110,50 | 113,15 | 113,15 | 7536 |
09 jul 2024 | 112,20 | 113,00 | 111,50 | 112,10 | 112,10 | 14.726 |
08 jul 2024 | 112,10 | 113,20 | 111,60 | 112,90 | 112,90 | 14.884 |
05 jul 2024 | 113,05 | 114,20 | 112,20 | 113,15 | 113,15 | 10.712 |
04 jul 2024 | 113,65 | 114,50 | 112,50 | 113,15 | 113,15 | 3142 |
03 jul 2024 | 112,30 | 113,30 | 110,10 | 112,60 | 112,60 | 3949 |
02 jul 2024 | 112,40 | 112,80 | 110,50 | 111,25 | 111,25 | 2536 |
01 jul 2024 | 114,00 | 114,70 | 111,40 | 114,00 | 114,00 | 2345 |
28 jun 2024 | 112,40 | 113,30 | 111,90 | 112,70 | 112,70 | 2586 |
27 jun 2024 | 113,25 | 113,80 | 111,80 | 112,80 | 112,80 | 2514 |
26 jun 2024 | 114,00 | 114,50 | 111,60 | 112,60 | 112,60 | 4633 |
25 jun 2024 | 114,70 | 116,30 | 113,60 | 115,35 | 115,35 | 4365 |
24 jun 2024 | 113,05 | 115,60 | 112,10 | 115,35 | 115,35 | 5062 |
21 jun 2024 | 114,00 | 114,80 | 112,30 | 113,75 | 113,75 | 8183 |
20 jun 2024 | 113,25 | 114,40 | 111,90 | 113,05 | 113,05 | 3070 |
19 jun 2024 | 113,75 | 114,30 | 112,60 | 113,45 | 113,45 | 1972 |
18 jun 2024 | 114,50 | 115,00 | 113,10 | 114,00 | 114,00 | 5469 |
17 jun 2024 | 113,55 | 114,20 | 112,60 | 113,45 | 113,45 | 6278 |
14 jun 2024 | 115,25 | 115,80 | 111,90 | 112,50 | 112,50 | 5361 |
13 jun 2024 | 119,05 | 119,70 | 114,80 | 115,15 | 115,15 | 4476 |
12 jun 2024 | 120,90 | 121,90 | 117,40 | 119,55 | 119,55 | 103.627 |
11 jun 2024 | 123,35 | 123,90 | 120,40 | 120,90 | 120,90 | 31.315 |
10 jun 2024 | 124,60 | 125,50 | 122,30 | 123,05 | 123,05 | 32.916 |
07 jun 2024 | 125,35 | 126,80 | 123,00 | 125,45 | 125,45 | 5323 |
06 jun 2024 | 128,20 | 129,30 | 125,10 | 126,80 | 126,80 | 2256 |
05 jun 2024 | 129,05 | 130,10 | 128,20 | 128,80 | 128,80 | 4456 |
04 jun 2024 | 130,00 | 130,60 | 127,80 | 129,45 | 129,45 | 145.055 |
03 jun 2024 | 132,50 | 133,50 | 130,80 | 132,90 | 132,90 | 34.806 |
31 may 2024 | 131,75 | 132,60 | 130,20 | 131,65 | 131,65 | 4983 |
30 may 2024 | 132,30 | 135,30 | 131,10 | 132,40 | 132,40 | 4151 |
30 may 2024 | 9 Dividendo | |||||
29 may 2024 | 142,30 | 142,50 | 138,40 | 139,55 | 130,55 | 7662 |
28 may 2024 | 141,45 | 144,00 | 140,90 | 143,55 | 134,29 | 938 |
24 may 2024 | 136,80 | 139,30 | 136,50 | 136,80 | 127,98 | 2237 |
23 may 2024 | 138,00 | 140,00 | 136,80 | 139,35 | 130,36 | 2918 |
22 may 2024 | 137,75 | 138,10 | 136,50 | 137,25 | 128,40 | 2034 |
21 may 2024 | 137,65 | 138,67 | 137,00 | 137,35 | 128,49 | 6182 |
20 may 2024 | 139,55 | 141,30 | 137,90 | 138,60 | 129,66 | 25.620 |
17 may 2024 | 139,55 | 140,50 | 139,00 | 139,45 | 130,46 | 80.163 |
16 may 2024 | 141,05 | 142,40 | 139,10 | 141,35 | 132,23 | 1377 |
15 may 2024 | 143,45 | 144,00 | 140,70 | 140,70 | 131,63 | 1633 |
14 may 2024 | 139,15 | 143,30 | 137,80 | 141,75 | 132,61 | 4879 |
13 may 2024 | 135,55 | 139,30 | 135,10 | 138,40 | 129,47 | 35.261 |
10 may 2024 | 135,35 | 136,10 | 134,50 | 135,85 | 127,09 | 1318 |
09 may 2024 | 134,20 | 136,10 | 134,00 | 135,15 | 126,43 | 2184 |
08 may 2024 | 134,80 | 135,10 | 132,90 | 133,55 | 124,94 | 10.591 |
07 may 2024 | 135,25 | 136,50 | 135,10 | 135,25 | 126,53 | 3776 |
03 may 2024 | 133,05 | 134,20 | 132,40 | 133,45 | 124,84 | 511 |
02 may 2024 | 134,20 | 134,50 | 131,50 | 132,30 | 123,77 | 1630 |
01 may 2024 | 132,80 | 132,80 | 132,80 | 133,05 | 124,47 | 1098 |
30 abr 2024 | 138,60 | 140,20 | 132,40 | 133,05 | 124,47 | 19.440 |
29 abr 2024 | 139,55 | 140,60 | 139,00 | 140,50 | 131,44 | 1788 |
26 abr 2024 | 138,30 | 140,50 | 138,00 | 138,10 | 129,19 | 3274 |
25 abr 2024 | 139,45 | 139,70 | 136,00 | 138,30 | 129,38 | 5227 |
24 abr 2024 | 140,70 | 141,00 | 139,10 | 139,85 | 130,83 | 4919 |
23 abr 2024 | 140,70 | 141,70 | 138,80 | 140,40 | 131,35 | 1616 |
22 abr 2024 | 141,35 | 141,60 | 138,20 | 138,40 | 129,47 | 4898 |
19 abr 2024 | 140,50 | 141,50 | 139,00 | 139,65 | 130,64 | 3299 |
18 abr 2024 | 141,75 | 142,40 | 140,30 | 140,90 | 131,81 | 3943 |
17 abr 2024 | 139,75 | 141,50 | 138,70 | 140,60 | 131,53 | 5884 |
16 abr 2024 | 143,55 | 144,70 | 141,30 | 141,35 | 132,23 | 2367 |
15 abr 2024 | 146,60 | 148,00 | 145,20 | 146,10 | 136,68 | 1330 |
12 abr 2024 | 147,55 | 148,80 | 145,70 | 147,05 | 137,57 | 9370 |
11 abr 2024 | 146,70 | 148,00 | 145,40 | 146,70 | 137,24 | 6170 |
10 abr 2024 | 149,85 | 150,60 | 146,50 | 147,05 | 137,57 | 3503 |
09 abr 2024 | 148,90 | 150,20 | 147,50 | 148,60 | 139,02 | 1962 |
08 abr 2024 | 149,55 | 151,30 | 147,80 | 149,35 | 139,72 | 35.458 |
05 abr 2024 | 148,50 | 152,50 | 147,80 | 149,75 | 140,09 | 6962 |
04 abr 2024 | 147,25 | 152,50 | 146,20 | 150,70 | 140,98 | 10.018 |
03 abr 2024 | 143,85 | 147,30 | 143,60 | 146,00 | 136,58 | 4721 |
02 abr 2024 | 142,80 | 144,40 | 140,70 | 144,10 | 134,81 | 12.117 |
28 mar 2024 | 140,63 | 142,20 | 139,90 | 140,68 | 131,60 | 5048 |
27 mar 2024 | 140,57 | 141,55 | 120,70 | 140,45 | 131,39 | 125.214 |
26 mar 2024 | 139,45 | 140,75 | 138,55 | 139,15 | 130,18 | 6371 |
25 mar 2024 | 137,57 | 139,55 | 137,55 | 137,63 | 128,75 | 3987 |
22 mar 2024 | 136,40 | 137,95 | 135,40 | 136,15 | 127,37 | 7264 |
21 mar 2024 | 138,82 | 140,00 | 137,20 | 139,05 | 130,08 | 4300 |
20 mar 2024 | 137,52 | 138,00 | 135,00 | 137,68 | 128,80 | 5318 |
19 mar 2024 | 135,40 | 138,25 | 134,80 | 137,30 | 128,45 | 10.249 |
18 mar 2024 | 132,15 | 136,40 | 132,10 | 135,45 | 126,71 | 8829 |
15 mar 2024 | 130,73 | 133,80 | 129,90 | 131,73 | 123,23 | 9323 |
14 mar 2024 | 133,15 | 133,45 | 130,20 | 131,63 | 123,14 | 10.471 |
13 mar 2024 | 139,63 | 141,50 | 131,85 | 132,57 | 124,02 | 7674 |
12 mar 2024 | 135,25 | 138,65 | 132,50 | 138,45 | 129,52 | 4075 |
11 mar 2024 | 133,73 | 135,10 | 133,05 | 133,57 | 124,96 | 6002 |
08 mar 2024 | 134,57 | 135,80 | 133,40 | 135,00 | 126,29 | 4840 |
07 mar 2024 | 134,93 | 135,50 | 133,00 | 133,73 | 125,10 | 92.524 |
06 mar 2024 | 138,77 | 139,65 | 135,90 | 135,93 | 127,16 | 6456 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |