Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 92,10 | 92,10 | 92,10 | 92,10 | 92,10 | - |
03 jul 2024 | 90,21 | 90,21 | 90,21 | 90,21 | 90,21 | - |
02 jul 2024 | 90,47 | 90,47 | 90,47 | 90,47 | 90,47 | - |
01 jul 2024 | 88,89 | 88,89 | 88,89 | 88,89 | 88,89 | - |
28 jun 2024 | 89,99 | 89,99 | 89,99 | 89,99 | 89,99 | - |
27 jun 2024 | 93,35 | 93,35 | 93,35 | 93,35 | 93,35 | - |
26 jun 2024 | 86,51 | 86,51 | 86,51 | 86,51 | 86,51 | - |
25 jun 2024 | 89,62 | 89,62 | 89,62 | 89,62 | 89,62 | - |
24 jun 2024 | 89,17 | 89,17 | 89,17 | 89,17 | 89,17 | - |
21 jun 2024 | 87,52 | 87,52 | 87,52 | 87,52 | 87,52 | - |
20 jun 2024 | 92,76 | 92,76 | 92,76 | 92,76 | 92,76 | - |
19 jun 2024 | 92,78 | 92,78 | 92,78 | 92,78 | 92,78 | - |
18 jun 2024 | 94,01 | 94,01 | 94,01 | 94,01 | 94,01 | - |
17 jun 2024 | 97,04 | 97,04 | 94,01 | 94,01 | 94,01 | 15 |
14 jun 2024 | 100,52 | 100,52 | 100,52 | 100,52 | 100,52 | - |
14 jun 2024 | 0.4 Dividendo | |||||
13 jun 2024 | 103,02 | 103,02 | 103,02 | 103,02 | 102,62 | - |
12 jun 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 105,61 | - |
11 jun 2024 | 105,52 | 106,14 | 105,52 | 106,10 | 105,69 | 20 |
10 jun 2024 | 105,78 | 106,56 | 105,78 | 106,56 | 106,15 | 5 |
07 jun 2024 | 108,34 | 108,34 | 108,34 | 108,34 | 107,92 | - |
06 jun 2024 | 108,64 | 108,64 | 108,64 | 108,64 | 108,22 | - |
05 jun 2024 | 108,94 | 108,94 | 108,94 | 108,94 | 108,52 | - |
04 jun 2024 | 110,02 | 110,02 | 110,02 | 110,02 | 109,59 | - |
03 jun 2024 | 111,02 | 111,02 | 111,02 | 111,02 | 110,59 | - |
31 may 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 112,56 | - |
30 may 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 113,58 | - |
29 may 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 116,55 | - |
28 may 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 116,98 | - |
27 may 2024 | 117,24 | 117,24 | 117,24 | 117,24 | 116,78 | - |
24 may 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,08 | - |
23 may 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,15 | - |
22 may 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 115,85 | - |
21 may 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 118,76 | - |
20 may 2024 | 121,04 | 121,04 | 121,04 | 121,04 | 120,57 | - |
17 may 2024 | 118,54 | 118,54 | 118,54 | 118,54 | 118,08 | - |
16 may 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 116,71 | - |
15 may 2024 | 124,12 | 124,12 | 124,12 | 124,12 | 123,64 | - |
14 may 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,13 | - |
13 may 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 119,59 | - |
10 may 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 123,54 | - |
09 may 2024 | 121,16 | 121,16 | 121,16 | 121,16 | 120,69 | 2 |
08 may 2024 | 122,12 | 122,12 | 122,12 | 122,12 | 121,65 | - |
07 may 2024 | 121,28 | 121,28 | 121,28 | 121,28 | 120,81 | - |
06 may 2024 | 119,98 | 119,98 | 118,10 | 118,10 | 117,64 | 27 |
03 may 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 116,63 | - |
02 may 2024 | 109,92 | 109,92 | 109,92 | 109,92 | 109,49 | - |
30 abr 2024 | 116,58 | 116,58 | 116,58 | 116,58 | 116,13 | - |
29 abr 2024 | 109,14 | 109,14 | 109,14 | 109,14 | 108,72 | - |
26 abr 2024 | 107,28 | 107,28 | 107,28 | 107,28 | 106,86 | - |
25 abr 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 106,64 | - |
24 abr 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 107,76 | - |
23 abr 2024 | 105,06 | 105,94 | 105,06 | 105,94 | 105,53 | 50 |
22 abr 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 105,61 | - |
19 abr 2024 | 104,48 | 104,48 | 104,48 | 104,48 | 104,07 | - |
18 abr 2024 | 107,16 | 107,16 | 104,92 | 104,92 | 104,51 | 3 |
17 abr 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,38 | - |
16 abr 2024 | 113,02 | 113,02 | 109,92 | 109,92 | 109,49 | 100 |
15 abr 2024 | 115,52 | 115,52 | 115,52 | 115,52 | 115,07 | - |
12 abr 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 120,93 | - |
11 abr 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 117,96 | - |
10 abr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,46 | - |
09 abr 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 120,55 | - |
08 abr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,08 | - |
05 abr 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,47 | - |
04 abr 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,18 | - |
03 abr 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 116,35 | 74 |
02 abr 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 119,93 | - |
28 mar 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,26 | - |
27 mar 2024 | 109,62 | 109,62 | 109,62 | 109,62 | 109,19 | - |
26 mar 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 108,60 | - |
25 mar 2024 | 111,54 | 111,54 | 111,54 | 111,54 | 111,11 | - |
22 mar 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,47 | - |
21 mar 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 113,58 | - |
20 mar 2024 | 110,50 | 110,50 | 110,50 | 110,50 | 110,07 | - |
19 mar 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 113,88 | - |
18 mar 2024 | 111,92 | 111,92 | 111,92 | 111,92 | 111,49 | - |
15 mar 2024 | 109,38 | 109,38 | 109,38 | 109,38 | 108,96 | - |
14 mar 2024 | 114,18 | 114,18 | 114,18 | 114,18 | 113,74 | - |
14 mar 2024 | 0.4 Dividendo | |||||
13 mar 2024 | 114,02 | 114,02 | 113,82 | 113,82 | 112,98 | 20 |
12 mar 2024 | 113,82 | 113,82 | 113,82 | 113,82 | 112,98 | - |
11 mar 2024 | 108,92 | 108,92 | 108,92 | 108,92 | 108,12 | - |
08 mar 2024 | 111,68 | 111,68 | 111,68 | 111,68 | 110,86 | - |
07 mar 2024 | 108,74 | 108,74 | 108,74 | 108,74 | 107,94 | - |
06 mar 2024 | 102,12 | 106,94 | 102,12 | 106,94 | 106,15 | 19 |
05 mar 2024 | 112,78 | 112,78 | 112,78 | 112,78 | 111,95 | - |
04 mar 2024 | 131,06 | 131,06 | 122,72 | 122,72 | 121,81 | 10 |
01 mar 2024 | 127,76 | 131,54 | 127,76 | 131,54 | 130,57 | 3 |
29 feb 2024 | 121,76 | 121,76 | 121,76 | 121,76 | 120,86 | - |
28 feb 2024 | 119,00 | 122,88 | 119,00 | 122,88 | 121,97 | 3 |
27 feb 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 110,84 | - |
26 feb 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 110,22 | - |
23 feb 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 108,20 | - |
22 feb 2024 | 109,34 | 109,34 | 109,34 | 109,34 | 108,53 | - |
21 feb 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 104,90 | - |
20 feb 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,05 | - |
19 feb 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 113,18 | - |
16 feb 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 109,98 | - |
15 feb 2024 | 101,82 | 101,82 | 101,82 | 101,82 | 101,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |