Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 91,68 | 91,68 | 91,68 | 91,68 | 91,68 | - |
30 may 2024 | 93,22 | 93,22 | 93,22 | 93,22 | 93,22 | - |
29 may 2024 | 92,74 | 92,74 | 92,74 | 92,74 | 92,74 | - |
28 may 2024 | 94,14 | 94,14 | 94,14 | 94,14 | 94,14 | - |
27 may 2024 | 94,88 | 94,88 | 94,88 | 94,88 | 94,88 | - |
24 may 2024 | 95,64 | 95,64 | 95,64 | 95,04 | 95,04 | 1 |
23 may 2024 | 99,10 | 99,10 | 99,10 | 96,56 | 96,56 | 1 |
22 may 2024 | 97,78 | 97,78 | 97,78 | 97,78 | 97,78 | - |
21 may 2024 | 98,74 | 98,74 | 98,74 | 98,44 | 98,44 | 1 |
20 may 2024 | 100,80 | 100,80 | 100,80 | 99,74 | 99,74 | 1 |
17 may 2024 | 99,96 | 99,96 | 99,96 | 99,96 | 99,96 | - |
16 may 2024 | 101,10 | 101,10 | 101,10 | 101,10 | 101,10 | - |
15 may 2024 | 100,20 | 100,20 | 100,20 | 100,20 | 100,20 | - |
14 may 2024 | 101,65 | 101,65 | 101,65 | 101,65 | 101,65 | - |
13 may 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
10 may 2024 | 103,15 | 103,15 | 103,15 | 103,15 | 103,15 | - |
09 may 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,80 | - |
08 may 2024 | 102,95 | 102,95 | 102,95 | 102,95 | 102,95 | - |
07 may 2024 | 102,95 | 102,95 | 102,95 | 102,95 | 102,95 | - |
06 may 2024 | 103,80 | 103,80 | 103,80 | 102,80 | 102,80 | 5 |
03 may 2024 | 103,00 | 103,00 | 103,00 | 103,00 | 103,00 | - |
02 may 2024 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
30 abr 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
29 abr 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
26 abr 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
25 abr 2024 | 118,10 | 118,10 | 118,10 | 116,25 | 116,25 | 40 |
24 abr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
23 abr 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
22 abr 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
19 abr 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | - |
18 abr 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 116,30 | - |
17 abr 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
16 abr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
15 abr 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
12 abr 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
11 abr 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
10 abr 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
09 abr 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
08 abr 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
05 abr 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,35 | - |
04 abr 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
03 abr 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
02 abr 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
28 mar 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
27 mar 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
26 mar 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 125,00 | - |
25 mar 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | - |
22 mar 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
21 mar 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
20 mar 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
19 mar 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
18 mar 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
15 mar 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | - |
14 mar 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
14 mar 2024 | 0.228425 Dividendo | |||||
13 mar 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,57 | - |
12 mar 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 120,77 | - |
11 mar 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,58 | - |
08 mar 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,78 | - |
07 mar 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,18 | - |
06 mar 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,58 | - |
05 mar 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 118,98 | - |
04 mar 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,38 | - |
01 mar 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 120,38 | - |
29 feb 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,58 | - |
28 feb 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,37 | - |
27 feb 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,37 | - |
26 feb 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,97 | - |
23 feb 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,17 | - |
22 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,77 | - |
21 feb 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,37 | - |
20 feb 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 122,17 | - |
19 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,77 | - |
16 feb 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 125,97 | - |
15 feb 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 129,96 | - |
14 feb 2024 | 128,20 | 128,20 | 128,20 | 127,00 | 126,76 | 4 |
13 feb 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 126,76 | - |
12 feb 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,56 | - |
09 feb 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,37 | - |
08 feb 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 126,76 | - |
07 feb 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 126,76 | - |
06 feb 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 124,97 | - |
05 feb 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 125,77 | - |
02 feb 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 125,77 | - |
01 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,77 | - |
31 ene 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,57 | - |
30 ene 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,77 | - |
29 ene 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,17 | 3 |
26 ene 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,57 | - |
25 ene 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,18 | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,37 | - |
19 ene 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,58 | - |
18 ene 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,38 | - |
17 ene 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,18 | - |
16 ene 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,38 | - |
15 ene 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,38 | - |
12 ene 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,18 | - |
11 ene 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |