Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 125,40 | 126,40 | 124,80 | 125,10 | 125,10 | 1336 |
25 jun 2024 | 128,60 | 129,40 | 124,70 | 124,90 | 124,90 | 18.051 |
24 jun 2024 | 127,85 | 129,20 | 127,30 | 127,85 | 127,85 | 10.992 |
21 jun 2024 | 129,50 | 130,70 | 126,10 | 127,45 | 127,45 | 12.082 |
20 jun 2024 | 128,40 | 130,10 | 127,90 | 128,40 | 128,40 | 89.114 |
19 jun 2024 | 128,80 | 129,80 | 128,10 | 128,80 | 128,80 | 8713 |
18 jun 2024 | 128,20 | 128,70 | 127,00 | 128,20 | 128,20 | 10.952 |
17 jun 2024 | 126,05 | 128,10 | 125,70 | 127,85 | 127,85 | 180.735 |
14 jun 2024 | 128,80 | 128,50 | 125,00 | 124,90 | 124,90 | 12.436 |
13 jun 2024 | 132,70 | 132,40 | 128,20 | 128,70 | 128,70 | 3575 |
12 jun 2024 | 129,30 | 132,90 | 130,00 | 133,00 | 133,00 | 14.468 |
11 jun 2024 | 131,15 | 131,50 | 129,10 | 130,65 | 130,65 | 34.825 |
10 jun 2024 | 131,85 | 131,90 | 130,50 | 131,85 | 131,85 | 14.764 |
07 jun 2024 | 134,25 | 135,00 | 132,00 | 132,30 | 132,30 | 19.335 |
06 jun 2024 | 133,10 | 134,60 | 132,40 | 132,80 | 132,80 | 14.995 |
05 jun 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
04 jun 2024 | 135,75 | 136,70 | 131,90 | 131,85 | 131,85 | 14.120 |
03 jun 2024 | 134,05 | 136,20 | 133,70 | 136,10 | 136,10 | 16.723 |
31 may 2024 | 132,10 | 133,90 | 132,10 | 132,10 | 132,10 | 24.617 |
30 may 2024 | 131,05 | 133,20 | 131,10 | 133,20 | 133,20 | 14.421 |
29 may 2024 | 132,80 | 132,90 | 131,00 | 132,80 | 132,80 | 12.141 |
28 may 2024 | 133,00 | 134,30 | 132,60 | 133,00 | 133,00 | 236.214 |
24 may 2024 | 128,30 | 130,70 | 128,70 | 130,15 | 130,15 | 6469 |
23 may 2024 | 127,35 | 129,80 | 126,50 | 129,10 | 129,10 | 10.952 |
22 may 2024 | 129,90 | 130,10 | 127,30 | 128,10 | 128,10 | 8432 |
21 may 2024 | 131,35 | 131,20 | 129,40 | 129,70 | 129,70 | 25.573 |
20 may 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
17 may 2024 | 130,75 | 131,90 | 130,50 | 130,75 | 130,75 | 24.296 |
16 may 2024 | 128,90 | 131,80 | 128,80 | 130,65 | 130,65 | 47.152 |
15 may 2024 | 128,00 | 129,60 | 127,90 | 128,00 | 128,00 | 36.320 |
14 may 2024 | 125,90 | 128,00 | 126,60 | 127,75 | 127,75 | 14.530 |
13 may 2024 | 125,70 | 126,50 | 125,10 | 125,90 | 125,90 | 15.501 |
10 may 2024 | 122,85 | 122,85 | 122,85 | 122,85 | 122,85 | - |
09 may 2024 | 122,85 | 122,85 | 122,85 | 122,85 | 122,85 | - |
08 may 2024 | 122,85 | 124,10 | 123,00 | 122,85 | 122,85 | 64.262 |
07 may 2024 | 124,70 | 124,50 | 122,50 | 122,95 | 122,95 | 15.923 |
03 may 2024 | 123,35 | 124,10 | 122,20 | 123,15 | 123,15 | 8593 |
02 may 2024 | 128,60 | 128,20 | 120,90 | 122,55 | 122,55 | 34.997 |
01 may 2024 | 130,05 | 130,90 | 127,00 | 128,10 | 128,10 | 7158 |
30 abr 2024 | 131,25 | 132,40 | 131,00 | 131,25 | 131,25 | 20.127 |
29 abr 2024 | 130,85 | 132,00 | 129,80 | 131,15 | 131,15 | 10.954 |
26 abr 2024 | 127,55 | 131,70 | 127,10 | 131,35 | 131,35 | 90.353 |
25 abr 2024 | 130,75 | 131,30 | 126,30 | 126,75 | 126,75 | 289.806 |
24 abr 2024 | 130,45 | 131,20 | 130,00 | 130,45 | 130,45 | 70.042 |
23 abr 2024 | 128,80 | 130,50 | 128,20 | 130,55 | 130,55 | 148.815 |
22 abr 2024 | 128,10 | 129,10 | 128,06 | 128,10 | 128,10 | 1.305.215 |
19 abr 2024 | 125,00 | 127,90 | 125,10 | 126,85 | 126,85 | 21.154 |
18 abr 2024 | 126,55 | 126,30 | 124,80 | 124,70 | 124,70 | 81.851 |
17 abr 2024 | 125,30 | 126,70 | 124,90 | 125,30 | 125,30 | 56.617 |
16 abr 2024 | 126,85 | 126,50 | 124,20 | 124,90 | 124,90 | 39.006 |
15 abr 2024 | 127,35 | 130,60 | 126,70 | 128,70 | 128,70 | 185.008 |
12 abr 2024 | 121,80 | 123,70 | 122,07 | 123,45 | 123,45 | 37.304 |
12 abr 2024 | 2.3 Dividendo | |||||
11 abr 2024 | 124,30 | 125,60 | 123,60 | 125,10 | 122,80 | 118.728 |
10 abr 2024 | 124,60 | 126,00 | 123,60 | 125,00 | 122,70 | 99.823 |
09 abr 2024 | 124,70 | 126,00 | 124,39 | 125,20 | 122,90 | 65.333 |
08 abr 2024 | 123,05 | 124,20 | 123,30 | 123,75 | 121,47 | 366.446 |
05 abr 2024 | 123,15 | 123,30 | 121,10 | 121,40 | 119,17 | 125.069 |
04 abr 2024 | 124,80 | 125,10 | 123,30 | 123,25 | 120,98 | 40.702 |
03 abr 2024 | 125,10 | 125,20 | 123,60 | 125,10 | 122,80 | 41.493 |
02 abr 2024 | 125,60 | 126,90 | 125,00 | 126,05 | 123,73 | 1.638.263 |
28 mar 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 122,51 | - |
27 mar 2024 | 124,80 | 125,86 | 124,85 | 124,80 | 122,51 | 50.004 |
26 mar 2024 | 123,68 | 125,95 | 123,35 | 125,93 | 123,61 | 133.518 |
25 mar 2024 | 124,40 | 124,85 | 123,40 | 124,45 | 122,16 | 411.536 |
22 mar 2024 | 123,57 | 124,80 | 123,65 | 123,57 | 121,30 | 54.135 |
21 mar 2024 | 124,45 | 124,85 | 122,95 | 122,90 | 120,64 | 48.029 |
20 mar 2024 | 123,82 | 124,50 | 123,45 | 123,82 | 121,55 | 52.924 |
19 mar 2024 | 122,90 | 124,80 | 122,55 | 124,70 | 122,41 | 327.109 |
18 mar 2024 | 122,05 | 123,60 | 122,45 | 122,05 | 119,81 | 41.282 |
15 mar 2024 | 122,00 | 122,55 | 121,99 | 122,00 | 119,76 | 254.209 |
14 mar 2024 | 121,47 | 122,45 | 121,25 | 121,47 | 119,24 | 61.427 |
13 mar 2024 | 123,03 | 122,90 | 121,15 | 121,18 | 118,95 | 88.130 |
12 mar 2024 | 122,30 | 123,35 | 121,80 | 122,55 | 120,30 | 698.167 |
11 mar 2024 | 122,60 | 122,60 | 121,70 | 122,60 | 120,35 | 1.382.077 |
08 mar 2024 | 122,85 | 123,30 | 122,00 | 122,85 | 120,59 | 188.340 |
07 mar 2024 | 121,63 | 123,70 | 121,50 | 123,38 | 121,11 | 429.088 |
06 mar 2024 | 121,93 | 122,30 | 121,65 | 121,93 | 119,68 | 20.117 |
05 mar 2024 | 123,72 | 123,82 | 120,95 | 121,88 | 119,63 | 16.055 |
04 mar 2024 | 122,95 | 124,25 | 122,75 | 122,95 | 120,69 | 359.841 |
01 mar 2024 | 123,63 | 124,55 | 122,40 | 123,63 | 121,35 | 97.700 |
29 feb 2024 | 126,30 | 125,90 | 122,45 | 124,40 | 122,11 | 272.803 |
28 feb 2024 | 128,05 | 128,30 | 125,60 | 126,15 | 123,83 | 889.966 |
27 feb 2024 | 125,28 | 128,40 | 124,80 | 127,07 | 124,74 | 87.384 |
26 feb 2024 | 123,57 | 126,45 | 123,70 | 126,05 | 123,73 | 48.429 |
23 feb 2024 | 128,00 | 127,80 | 123,75 | 124,25 | 121,97 | 97.356 |
22 feb 2024 | 134,50 | 133,50 | 122,95 | 128,65 | 126,28 | 450.971 |
21 feb 2024 | 135,57 | 138,45 | 135,75 | 137,52 | 135,00 | 65.070 |
20 feb 2024 | 137,32 | 137,55 | 135,70 | 137,32 | 134,80 | 67.855 |
19 feb 2024 | 134,00 | 137,20 | 134,61 | 136,65 | 134,14 | 60.065 |
16 feb 2024 | 133,57 | 134,90 | 133,50 | 134,05 | 131,59 | 23.391 |
15 feb 2024 | 131,32 | 133,41 | 131,45 | 131,32 | 128,91 | 377.745 |
14 feb 2024 | 130,35 | 131,00 | 129,85 | 130,35 | 127,95 | 191.176 |
13 feb 2024 | 130,75 | 130,80 | 128,75 | 128,80 | 126,43 | 18.310 |
12 feb 2024 | 130,95 | 132,15 | 130,55 | 130,90 | 128,49 | 301.224 |
09 feb 2024 | 131,68 | 132,15 | 130,35 | 131,88 | 129,45 | 14.279 |
08 feb 2024 | 129,73 | 131,47 | 129,60 | 131,13 | 128,71 | 31.101 |
07 feb 2024 | 129,43 | 130,95 | 129,15 | 130,95 | 128,54 | 39.246 |
06 feb 2024 | 129,68 | 130,35 | 128,40 | 130,15 | 127,76 | 17.549 |
05 feb 2024 | 130,20 | 130,60 | 128,89 | 130,50 | 128,10 | 23.814 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |