Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0,00 | 0,00 | 0,00 | 128,60 | 128,60 | 308 |
21 jun 2024 | 124,94 | 126,57 | 124,94 | 126,57 | 126,57 | 56.376 |
20 jun 2024 | 126,12 | 127,80 | 124,56 | 126,31 | 126,31 | 488 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 124,85 | 126,50 | 124,82 | 125,31 | 125,31 | 5243 |
17 jun 2024 | 123,87 | 124,28 | 122,75 | 123,80 | 123,80 | 714 |
14 jun 2024 | 122,09 | 124,29 | 122,09 | 124,07 | 124,07 | 318 |
13 jun 2024 | 124,07 | 124,07 | 122,71 | 122,93 | 122,93 | 4838 |
12 jun 2024 | 123,88 | 125,03 | 123,36 | 124,78 | 124,78 | 649 |
11 jun 2024 | 122,72 | 123,16 | 122,12 | 122,75 | 122,75 | 390 |
10 jun 2024 | 122,48 | 123,91 | 121,99 | 123,19 | 123,19 | 1014 |
07 jun 2024 | 119,94 | 122,53 | 119,94 | 121,90 | 121,90 | 1919 |
06 jun 2024 | 115,16 | 120,01 | 115,16 | 120,01 | 120,01 | 1901 |
05 jun 2024 | 114,94 | 116,85 | 114,56 | 115,97 | 115,97 | 1344 |
04 jun 2024 | 113,14 | 114,56 | 113,14 | 113,68 | 113,68 | 338 |
03 jun 2024 | 112,94 | 114,54 | 112,69 | 113,49 | 113,49 | 38.941 |
31 may 2024 | 110,81 | 111,30 | 110,00 | 111,30 | 111,30 | 3042 |
30 may 2024 | 110,28 | 110,80 | 109,28 | 109,29 | 109,29 | 1447 |
29 may 2024 | 108,37 | 110,38 | 107,26 | 110,38 | 110,38 | 2314 |
28 may 2024 | 110,50 | 110,97 | 109,26 | 110,40 | 110,40 | 2674 |
24 may 2024 | 111,36 | 111,36 | 110,54 | 110,67 | 110,67 | 4045 |
23 may 2024 | 112,77 | 112,77 | 110,51 | 110,59 | 110,59 | 3488 |
22 may 2024 | 111,23 | 112,46 | 111,14 | 112,00 | 112,00 | 1245 |
21 may 2024 | 114,20 | 114,20 | 111,68 | 111,68 | 111,68 | 794 |
20 may 2024 | 113,80 | 114,53 | 112,68 | 112,87 | 112,87 | 10.961 |
17 may 2024 | 112,99 | 114,53 | 112,99 | 114,17 | 114,17 | 1446 |
16 may 2024 | 112,29 | 114,14 | 112,07 | 113,33 | 113,33 | 910 |
15 may 2024 | 114,57 | 114,65 | 112,43 | 112,47 | 112,47 | 2995 |
14 may 2024 | 112,98 | 113,40 | 112,72 | 113,07 | 113,07 | 645 |
13 may 2024 | 113,65 | 113,79 | 112,55 | 112,82 | 112,82 | 1090 |
10 may 2024 | 113,21 | 113,21 | 112,35 | 112,66 | 112,66 | 779 |
09 may 2024 | 110,60 | 112,77 | 109,94 | 112,13 | 112,13 | 2247 |
08 may 2024 | 112,36 | 112,85 | 110,72 | 111,65 | 111,65 | 4425 |
07 may 2024 | 115,80 | 115,80 | 113,52 | 113,66 | 113,66 | 5813 |
03 may 2024 | 124,54 | 124,54 | 116,61 | 117,89 | 117,89 | 13.678 |
02 may 2024 | 135,28 | 135,28 | 132,76 | 134,74 | 134,74 | 556 |
01 may 2024 | 133,24 | 133,40 | 130,44 | 132,71 | 132,71 | 8900 |
30 abr 2024 | 135,81 | 136,55 | 134,98 | 135,40 | 135,40 | 259 |
29 abr 2024 | 136,78 | 137,18 | 134,96 | 136,01 | 136,01 | 132 |
26 abr 2024 | 136,00 | 137,87 | 136,00 | 136,40 | 136,40 | 1179 |
25 abr 2024 | 134,53 | 136,33 | 134,01 | 136,13 | 136,13 | 1107 |
24 abr 2024 | 135,30 | 138,92 | 134,59 | 135,77 | 135,77 | 1248 |
23 abr 2024 | 132,48 | 135,00 | 132,11 | 134,71 | 134,71 | 4435 |
22 abr 2024 | 129,00 | 131,00 | 128,43 | 130,93 | 130,93 | 65.369 |
19 abr 2024 | 128,81 | 129,10 | 128,27 | 128,65 | 128,65 | 430 |
18 abr 2024 | 129,51 | 129,76 | 127,97 | 127,97 | 127,97 | 522 |
17 abr 2024 | 129,75 | 130,71 | 128,46 | 128,78 | 128,78 | 101 |
16 abr 2024 | 128,83 | 130,26 | 128,06 | 129,70 | 129,70 | 279 |
15 abr 2024 | 131,50 | 132,81 | 128,95 | 129,64 | 129,64 | 627 |
12 abr 2024 | 131,80 | 132,02 | 130,96 | 130,97 | 130,97 | 582 |
11 abr 2024 | 132,36 | 133,73 | 131,93 | 133,67 | 133,67 | 505 |
10 abr 2024 | 132,95 | 134,06 | 132,07 | 132,34 | 132,34 | 456 |
09 abr 2024 | 132,92 | 133,10 | 131,88 | 132,80 | 132,80 | 1846 |
08 abr 2024 | 131,79 | 133,54 | 131,63 | 132,85 | 132,85 | 87.788 |
05 abr 2024 | 130,54 | 132,36 | 130,52 | 131,83 | 131,83 | 666 |
04 abr 2024 | 132,30 | 134,34 | 131,56 | 134,19 | 134,19 | 562 |
03 abr 2024 | 129,82 | 131,90 | 129,74 | 130,66 | 130,66 | 1041 |
02 abr 2024 | 132,15 | 132,70 | 130,61 | 131,69 | 131,69 | 1401 |
28 mar 2024 | 139,46 | 139,92 | 137,95 | 138,52 | 138,52 | 427 |
27 mar 2024 | 137,49 | 139,06 | 136,82 | 138,49 | 138,49 | 3892 |
26 mar 2024 | 138,39 | 138,71 | 137,13 | 137,22 | 137,22 | 715 |
25 mar 2024 | 137,18 | 138,05 | 136,98 | 137,09 | 137,09 | 1545 |
22 mar 2024 | 135,28 | 137,24 | 135,28 | 137,07 | 137,07 | 518 |
21 mar 2024 | 139,28 | 139,28 | 136,84 | 137,31 | 137,31 | 1852 |
20 mar 2024 | 135,60 | 138,57 | 135,13 | 138,22 | 138,22 | 842 |
19 mar 2024 | 133,18 | 134,98 | 132,70 | 134,93 | 134,93 | 139 |
18 mar 2024 | 133,79 | 134,67 | 132,58 | 134,47 | 134,47 | 874 |
15 mar 2024 | 135,43 | 135,43 | 132,88 | 133,06 | 133,06 | 422 |
14 mar 2024 | 135,45 | 135,87 | 134,90 | 135,36 | 135,36 | 9179 |
13 mar 2024 | 136,68 | 137,06 | 133,73 | 135,83 | 135,83 | 2543 |
12 mar 2024 | 137,32 | 137,96 | 137,00 | 137,26 | 137,26 | 88 |
11 mar 2024 | 136,18 | 136,93 | 135,17 | 136,92 | 136,92 | 294 |
08 mar 2024 | 133,70 | 134,60 | 133,25 | 134,60 | 134,60 | 106 |
07 mar 2024 | 132,99 | 133,37 | 131,51 | 133,14 | 133,14 | 719 |
06 mar 2024 | 135,09 | 135,39 | 132,64 | 132,64 | 132,64 | 550 |
05 mar 2024 | 134,24 | 135,32 | 133,21 | 135,28 | 135,28 | 482 |
04 mar 2024 | 136,21 | 137,06 | 135,42 | 135,66 | 135,66 | 525 |
01 mar 2024 | 136,55 | 137,64 | 136,32 | 137,11 | 137,11 | 4613 |
29 feb 2024 | 136,84 | 137,76 | 135,53 | 136,81 | 136,81 | 69.189 |
28 feb 2024 | 135,70 | 137,02 | 135,51 | 136,50 | 136,50 | 1084 |
27 feb 2024 | 135,93 | 137,15 | 135,73 | 135,93 | 135,93 | 895 |
26 feb 2024 | 136,30 | 137,07 | 134,97 | 134,97 | 134,97 | 3341 |
23 feb 2024 | 136,98 | 137,45 | 135,39 | 137,25 | 137,25 | 4771 |
22 feb 2024 | 136,04 | 137,98 | 135,86 | 137,98 | 137,98 | 917 |
21 feb 2024 | 135,26 | 136,13 | 134,06 | 134,93 | 134,93 | 951 |
20 feb 2024 | 133,68 | 136,68 | 133,50 | 135,67 | 135,67 | 4831 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 138,60 | 138,60 | 135,68 | 135,90 | 135,90 | 1050 |
15 feb 2024 | 135,03 | 139,59 | 135,03 | 138,85 | 138,85 | 1740 |
14 feb 2024 | 136,40 | 136,40 | 134,00 | 135,70 | 135,70 | 1791 |
13 feb 2024 | 129,60 | 136,03 | 129,60 | 134,94 | 134,94 | 4281 |
12 feb 2024 | 131,78 | 137,20 | 131,78 | 136,69 | 136,69 | 13.633 |
09 feb 2024 | 137,96 | 138,60 | 126,35 | 130,35 | 130,35 | 13.546 |
08 feb 2024 | 163,39 | 163,39 | 155,00 | 158,84 | 158,84 | 1908 |
07 feb 2024 | 156,09 | 156,77 | 151,46 | 154,45 | 154,45 | 1253 |
06 feb 2024 | 152,25 | 154,13 | 151,05 | 152,92 | 152,92 | 110 |
05 feb 2024 | 149,95 | 151,46 | 147,78 | 151,46 | 151,46 | 3539 |
02 feb 2024 | 150,71 | 151,98 | 146,91 | 151,71 | 151,71 | 1714 |
01 feb 2024 | 148,40 | 149,87 | 147,03 | 147,26 | 147,26 | 633 |
31 ene 2024 | 151,09 | 151,44 | 149,36 | 149,77 | 149,77 | 760 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |