Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 140,92 | 140,92 | 140,92 | 140,92 | 140,92 | 36 |
31 may 2024 | 138,26 | 141,44 | 138,26 | 141,44 | 141,44 | 36 |
30 may 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,66 | - |
29 may 2024 | 139,76 | 139,76 | 139,76 | 139,76 | 139,76 | - |
28 may 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
27 may 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,54 | - |
24 may 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 138,76 | - |
23 may 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
22 may 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
21 may 2024 | 143,00 | 143,00 | 142,72 | 142,72 | 142,72 | 4 |
20 may 2024 | 145,34 | 145,34 | 145,34 | 145,34 | 145,34 | - |
17 may 2024 | 143,88 | 143,88 | 143,88 | 143,88 | 143,88 | - |
16 may 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
15 may 2024 | 146,84 | 146,84 | 146,84 | 146,84 | 146,84 | - |
14 may 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
13 may 2024 | 148,30 | 148,30 | 148,30 | 148,30 | 148,30 | - |
10 may 2024 | 149,46 | 149,46 | 149,46 | 149,46 | 149,46 | - |
09 may 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,66 | - |
08 may 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
07 may 2024 | 147,88 | 147,88 | 147,88 | 147,88 | 147,88 | - |
06 may 2024 | 147,94 | 147,94 | 147,94 | 147,94 | 147,94 | - |
03 may 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
02 may 2024 | 146,12 | 146,12 | 146,12 | 146,12 | 146,12 | - |
30 abr 2024 | 151,56 | 151,56 | 151,56 | 151,56 | 151,56 | - |
29 abr 2024 | 150,42 | 150,42 | 150,42 | 150,42 | 150,42 | - |
26 abr 2024 | 150,58 | 150,58 | 150,58 | 150,58 | 150,58 | - |
25 abr 2024 | 148,26 | 148,26 | 148,26 | 148,26 | 148,26 | - |
24 abr 2024 | 146,56 | 146,56 | 146,56 | 146,56 | 146,56 | - |
23 abr 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
22 abr 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 143,12 | - |
19 abr 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
18 abr 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
17 abr 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
16 abr 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,84 | - |
15 abr 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
12 abr 2024 | 147,16 | 147,16 | 147,16 | 147,16 | 147,16 | - |
11 abr 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,50 | - |
10 abr 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,66 | - |
09 abr 2024 | 143,16 | 143,16 | 143,16 | 143,16 | 143,16 | - |
08 abr 2024 | 143,08 | 143,08 | 143,08 | 143,08 | 143,08 | - |
05 abr 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 144,28 | - |
04 abr 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,66 | - |
03 abr 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
02 abr 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
28 mar 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
27 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,40 | - |
26 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
25 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | - |
22 mar 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,30 | - |
21 mar 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
20 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
19 mar 2024 | 137,90 | 139,95 | 137,90 | 139,95 | 139,95 | 4 |
18 mar 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
15 mar 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
15 mar 2024 | 0.4375 Dividendo | |||||
14 mar 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,71 | - |
13 mar 2024 | 133,90 | 136,35 | 133,90 | 136,35 | 135,91 | 40 |
12 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,77 | - |
11 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,38 | - |
08 mar 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,07 | - |
07 mar 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,43 | - |
06 mar 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,42 | - |
05 mar 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,62 | - |
04 mar 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 135,86 | - |
01 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,52 | - |
29 feb 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,47 | - |
28 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,12 | - |
27 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,87 | - |
26 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,71 | - |
23 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,11 | - |
22 feb 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,41 | - |
21 feb 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,01 | - |
20 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,16 | - |
19 feb 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,46 | - |
16 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 136,66 | - |
15 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,17 | - |
14 feb 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,62 | - |
13 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,87 | - |
12 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 130,98 | - |
09 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,67 | - |
08 feb 2024 | 134,40 | 134,40 | 134,40 | 134,40 | 133,97 | - |
07 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,67 | - |
06 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,67 | - |
05 feb 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,06 | - |
02 feb 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,23 | - |
01 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 129,58 | - |
31 ene 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,48 | - |
30 ene 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 131,18 | - |
29 ene 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,32 | - |
26 ene 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 131,68 | - |
25 ene 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,99 | - |
24 ene 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 125,60 | - |
23 ene 2024 | 126,30 | 126,30 | 126,30 | 126,30 | 125,89 | - |
22 ene 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 124,70 | - |
19 ene 2024 | 125,95 | 125,95 | 125,95 | 125,95 | 125,55 | - |
18 ene 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,49 | - |
17 ene 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,19 | - |
16 ene 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 128,69 | - |
15 ene 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 128,73 | - |
12 ene 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 128,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |