Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 79,14 | 79,99 | 78,10 | 78,31 | 78,31 | 435.315 |
25 jun 2024 | 78,24 | 79,97 | 78,24 | 79,42 | 79,42 | 1.865.897 |
24 jun 2024 | 78,08 | 79,30 | 77,80 | 78,48 | 78,48 | 1.661.344 |
21 jun 2024 | 79,35 | 79,60 | 78,27 | 78,68 | 78,68 | 1.577.860 |
20 jun 2024 | 79,30 | 80,40 | 78,88 | 79,53 | 79,53 | 1.882.211 |
19 jun 2024 | 81,00 | 81,00 | 79,26 | 79,40 | 79,40 | 2.671.470 |
18 jun 2024 | 81,25 | 81,60 | 80,53 | 81,07 | 81,07 | 2.230.439 |
17 jun 2024 | 84,66 | 84,98 | 80,78 | 81,63 | 81,63 | 4.839.407 |
14 jun 2024 | 82,71 | 85,83 | 82,71 | 85,20 | 85,20 | 4.096.035 |
13 jun 2024 | 83,50 | 83,80 | 81,87 | 83,08 | 83,08 | 2.773.996 |
12 jun 2024 | 82,38 | 83,41 | 81,80 | 83,18 | 83,18 | 2.290.653 |
11 jun 2024 | 81,94 | 83,13 | 81,49 | 82,33 | 82,33 | 2.351.690 |
07 jun 2024 | 82,50 | 83,50 | 81,78 | 82,01 | 82,01 | 2.920.302 |
06 jun 2024 | 82,19 | 82,78 | 80,58 | 81,93 | 81,93 | 2.848.679 |
06 jun 2024 | 3.1 Dividendo | |||||
06 jun 2024 | 1.45:1 Split de acciones | |||||
05 jun 2024 | 84,21 | 85,59 | 83,92 | 84,46 | 81,36 | 2.278.522 |
04 jun 2024 | 84,57 | 84,94 | 83,42 | 84,32 | 81,22 | 2.609.478 |
03 jun 2024 | 83,48 | 85,59 | 83,18 | 84,81 | 81,69 | 2.496.314 |
31 may 2024 | 84,81 | 84,97 | 83,10 | 83,48 | 80,41 | 3.411.181 |
30 may 2024 | 85,54 | 85,79 | 84,37 | 84,58 | 81,48 | 1.854.802 |
29 may 2024 | 85,86 | 86,19 | 84,91 | 85,81 | 82,66 | 1.219.603 |
28 may 2024 | 86,76 | 87,70 | 85,67 | 85,86 | 82,71 | 1.386.330 |
27 may 2024 | 84,90 | 87,04 | 84,40 | 86,92 | 83,73 | 2.087.872 |
24 may 2024 | 85,59 | 86,69 | 84,84 | 84,95 | 81,83 | 1.188.289 |
23 may 2024 | 85,50 | 86,25 | 84,90 | 86,01 | 82,86 | 1.699.218 |
22 may 2024 | 85,10 | 86,74 | 84,97 | 85,47 | 82,33 | 2.939.911 |
21 may 2024 | 84,83 | 86,06 | 84,82 | 85,10 | 81,98 | 2.171.456 |
20 may 2024 | 86,72 | 86,97 | 84,78 | 85,00 | 81,88 | 2.779.116 |
17 may 2024 | 87,97 | 88,55 | 85,70 | 87,01 | 83,81 | 3.187.269 |
16 may 2024 | 88,13 | 88,92 | 87,57 | 88,26 | 85,02 | 2.019.928 |
15 may 2024 | 89,28 | 89,59 | 88,00 | 88,13 | 84,90 | 1.507.625 |
14 may 2024 | 90,24 | 90,25 | 88,52 | 89,45 | 86,17 | 2.540.162 |
13 may 2024 | 88,28 | 90,75 | 87,75 | 90,24 | 86,93 | 3.165.613 |
10 may 2024 | 86,21 | 88,96 | 86,21 | 88,63 | 85,38 | 2.103.094 |
09 may 2024 | 85,13 | 87,07 | 84,83 | 86,43 | 83,26 | 2.736.699 |
08 may 2024 | 86,12 | 86,75 | 84,32 | 85,06 | 81,94 | 2.901.985 |
07 may 2024 | 84,38 | 87,17 | 84,14 | 86,12 | 82,96 | 3.556.873 |
06 may 2024 | 83,31 | 85,85 | 81,74 | 85,38 | 82,25 | 4.306.192 |
30 abr 2024 | 117,00 | 120,89 | 116,72 | 119,51 | 115,12 | 2.038.312 |
29 abr 2024 | 116,48 | 120,00 | 115,38 | 118,12 | 113,78 | 2.975.987 |
26 abr 2024 | 110,00 | 117,38 | 108,07 | 116,50 | 112,22 | 5.056.636 |
25 abr 2024 | 107,70 | 108,10 | 106,81 | 107,75 | 103,80 | 1.306.116 |
24 abr 2024 | 108,78 | 109,49 | 107,13 | 108,11 | 104,14 | 1.169.504 |
23 abr 2024 | 107,99 | 109,00 | 107,06 | 108,39 | 104,41 | 1.502.412 |
22 abr 2024 | 109,25 | 111,25 | 108,09 | 108,50 | 104,52 | 1.580.408 |
19 abr 2024 | 108,78 | 110,60 | 108,56 | 109,48 | 105,46 | 1.010.041 |
18 abr 2024 | 109,79 | 111,71 | 108,80 | 109,13 | 105,12 | 1.592.121 |
17 abr 2024 | 107,86 | 109,87 | 105,67 | 109,79 | 105,76 | 1.303.215 |
16 abr 2024 | 107,03 | 110,75 | 106,70 | 107,82 | 103,86 | 2.525.831 |
15 abr 2024 | 104,89 | 107,20 | 104,89 | 107,01 | 103,08 | 1.459.715 |
12 abr 2024 | 104,55 | 105,50 | 104,52 | 104,88 | 101,03 | 855.630 |
11 abr 2024 | 105,12 | 105,85 | 104,57 | 104,82 | 100,97 | 748.576 |
10 abr 2024 | 105,42 | 106,46 | 105,05 | 105,61 | 101,73 | 987.717 |
09 abr 2024 | 105,96 | 107,28 | 105,45 | 105,78 | 101,90 | 1.062.461 |
08 abr 2024 | 105,38 | 107,75 | 104,61 | 106,90 | 102,98 | 1.868.167 |
03 abr 2024 | 104,40 | 106,58 | 104,07 | 105,25 | 101,39 | 1.123.450 |
02 abr 2024 | 103,27 | 104,98 | 102,62 | 104,44 | 100,61 | 1.160.065 |
01 abr 2024 | 103,54 | 104,93 | 102,00 | 103,26 | 99,47 | 1.209.155 |
29 mar 2024 | 102,02 | 103,30 | 101,70 | 103,25 | 99,46 | 466.003 |
28 mar 2024 | 102,57 | 104,00 | 101,00 | 102,49 | 98,73 | 1.083.183 |
27 mar 2024 | 103,20 | 103,87 | 102,44 | 102,98 | 99,20 | 1.023.477 |
26 mar 2024 | 102,23 | 103,00 | 101,95 | 102,60 | 98,83 | 845.266 |
25 mar 2024 | 100,99 | 103,37 | 100,79 | 102,27 | 98,52 | 914.004 |
22 mar 2024 | 102,50 | 102,68 | 101,00 | 101,52 | 97,79 | 831.220 |
21 mar 2024 | 103,80 | 105,00 | 102,50 | 102,55 | 98,79 | 959.161 |
20 mar 2024 | 104,02 | 104,59 | 103,30 | 103,96 | 100,14 | 697.877 |
19 mar 2024 | 102,68 | 105,00 | 102,58 | 103,94 | 100,13 | 1.182.114 |
18 mar 2024 | 103,67 | 103,67 | 102,16 | 103,10 | 99,32 | 897.882 |
15 mar 2024 | 102,60 | 103,75 | 101,53 | 103,75 | 99,94 | 1.756.861 |
14 mar 2024 | 102,57 | 104,27 | 102,00 | 103,17 | 99,38 | 1.055.315 |
13 mar 2024 | 103,00 | 103,59 | 101,55 | 102,59 | 98,82 | 827.552 |
12 mar 2024 | 101,60 | 103,35 | 101,32 | 102,99 | 99,21 | 1.096.973 |
11 mar 2024 | 100,85 | 101,98 | 100,60 | 101,72 | 97,99 | 763.954 |
08 mar 2024 | 101,91 | 102,69 | 100,90 | 101,10 | 97,39 | 816.707 |
07 mar 2024 | 101,70 | 103,80 | 101,50 | 102,30 | 98,55 | 1.126.936 |
06 mar 2024 | 101,60 | 103,84 | 101,41 | 101,70 | 97,97 | 1.303.941 |
05 mar 2024 | 101,72 | 102,35 | 100,86 | 102,10 | 98,35 | 920.846 |
04 mar 2024 | 100,50 | 102,00 | 100,11 | 101,73 | 98,00 | 1.462.122 |
01 mar 2024 | 101,50 | 102,39 | 100,46 | 100,88 | 97,18 | 1.133.141 |
29 feb 2024 | 99,92 | 102,00 | 99,62 | 102,00 | 98,26 | 1.277.417 |
28 feb 2024 | 99,81 | 101,79 | 99,81 | 100,84 | 97,14 | 1.474.798 |
27 feb 2024 | 99,73 | 100,84 | 99,55 | 100,03 | 96,36 | 1.087.569 |
26 feb 2024 | 100,95 | 101,34 | 100,00 | 100,50 | 96,81 | 1.059.015 |
23 feb 2024 | 101,66 | 101,73 | 99,50 | 100,60 | 96,91 | 1.681.471 |
22 feb 2024 | 100,76 | 101,97 | 100,50 | 101,86 | 98,12 | 1.230.922 |
21 feb 2024 | 100,35 | 102,94 | 100,27 | 101,59 | 97,86 | 2.181.270 |
20 feb 2024 | 100,00 | 101,01 | 99,20 | 100,99 | 97,28 | 1.354.274 |
19 feb 2024 | 99,07 | 101,38 | 98,31 | 100,09 | 96,42 | 2.135.011 |
08 feb 2024 | 97,64 | 99,66 | 97,50 | 98,75 | 95,13 | 2.320.915 |
07 feb 2024 | 97,95 | 98,43 | 95,80 | 98,12 | 94,52 | 2.301.679 |
06 feb 2024 | 97,44 | 99,44 | 96,18 | 97,90 | 94,31 | 2.644.657 |
05 feb 2024 | 94,46 | 97,77 | 93,60 | 96,96 | 93,40 | 2.222.623 |
02 feb 2024 | 93,93 | 95,21 | 92,08 | 94,18 | 90,72 | 2.037.128 |
01 feb 2024 | 92,52 | 94,11 | 92,08 | 93,58 | 90,15 | 1.871.182 |
31 ene 2024 | 92,13 | 94,79 | 92,12 | 92,91 | 89,50 | 1.902.400 |
30 ene 2024 | 95,03 | 95,03 | 92,00 | 92,12 | 88,74 | 1.166.961 |
29 ene 2024 | 91,00 | 95,39 | 91,00 | 95,03 | 91,54 | 1.915.014 |
26 ene 2024 | 93,00 | 94,35 | 91,00 | 91,30 | 87,95 | 1.527.630 |
25 ene 2024 | 93,36 | 94,47 | 92,50 | 93,60 | 90,16 | 1.810.037 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |