Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 121,40 | 123,05 | 120,05 | 120,30 | 120,30 | 123.557 |
26 sept 2023 | 120,00 | 122,05 | 119,15 | 121,15 | 121,15 | 110.511 |
25 sept 2023 | 125,00 | 125,45 | 119,70 | 120,55 | 120,55 | 105.875 |
22 sept 2023 | 124,10 | 125,55 | 123,70 | 124,85 | 124,85 | 65.294 |
21 sept 2023 | 127,10 | 127,50 | 123,65 | 124,50 | 124,50 | 103.186 |
20 sept 2023 | 127,10 | 128,50 | 127,00 | 128,50 | 128,50 | 53.790 |
19 sept 2023 | 127,05 | 127,75 | 126,30 | 127,40 | 127,40 | 67.041 |
18 sept 2023 | 128,00 | 128,15 | 125,70 | 126,60 | 126,60 | 77.053 |
15 sept 2023 | 130,90 | 130,95 | 128,30 | 128,30 | 128,30 | 306.220 |
14 sept 2023 | 126,45 | 130,60 | 126,45 | 130,25 | 130,25 | 76.990 |
13 sept 2023 | 127,10 | 127,70 | 125,70 | 127,00 | 127,00 | 62.336 |
12 sept 2023 | 129,30 | 129,45 | 127,20 | 127,70 | 127,70 | 49.048 |
11 sept 2023 | 127,60 | 129,30 | 127,60 | 129,30 | 129,30 | 67.490 |
08 sept 2023 | 128,05 | 128,90 | 126,45 | 128,45 | 128,45 | 92.471 |
07 sept 2023 | 125,75 | 127,40 | 125,05 | 126,90 | 126,90 | 84.614 |
06 sept 2023 | 126,25 | 126,80 | 124,90 | 125,85 | 125,85 | 83.830 |
05 sept 2023 | 128,50 | 128,50 | 126,35 | 126,35 | 126,35 | 62.119 |
04 sept 2023 | 130,50 | 130,70 | 127,80 | 127,85 | 127,85 | 55.381 |
01 sept 2023 | 131,60 | 131,90 | 129,65 | 130,00 | 130,00 | 57.908 |
31 ago 2023 | 131,90 | 133,20 | 131,60 | 131,85 | 131,85 | 215.399 |
30 ago 2023 | 133,35 | 133,35 | 130,25 | 131,85 | 131,85 | 96.401 |
29 ago 2023 | 130,00 | 133,35 | 129,45 | 133,35 | 133,35 | 180.454 |
28 ago 2023 | 126,75 | 128,25 | 126,70 | 128,15 | 128,15 | 9706 |
25 ago 2023 | 125,30 | 126,70 | 124,75 | 126,30 | 126,30 | 45.066 |
24 ago 2023 | 126,50 | 127,00 | 125,25 | 125,60 | 125,60 | 58.663 |
23 ago 2023 | 124,90 | 128,10 | 124,60 | 125,85 | 125,85 | 62.192 |
22 ago 2023 | 123,85 | 125,15 | 123,85 | 124,40 | 124,40 | 51.900 |
21 ago 2023 | 124,55 | 125,60 | 122,95 | 123,40 | 123,40 | 55.536 |
18 ago 2023 | 124,10 | 125,75 | 123,40 | 124,65 | 124,65 | 59.995 |
17 ago 2023 | 126,60 | 127,00 | 124,40 | 124,40 | 124,40 | 97.812 |
16 ago 2023 | 128,30 | 129,00 | 127,70 | 127,75 | 127,75 | 55.590 |
15 ago 2023 | 131,75 | 131,75 | 128,20 | 128,60 | 128,60 | 45.133 |
14 ago 2023 | 133,00 | 133,25 | 130,30 | 131,35 | 131,35 | 91.726 |
11 ago 2023 | 133,85 | 135,35 | 132,35 | 132,40 | 132,40 | 85.719 |
10 ago 2023 | 132,50 | 134,85 | 132,40 | 134,70 | 134,70 | 139.232 |
09 ago 2023 | 133,15 | 133,45 | 130,95 | 131,55 | 131,55 | 53.048 |
08 ago 2023 | 131,75 | 132,95 | 131,35 | 132,20 | 132,20 | 51.395 |
07 ago 2023 | 134,75 | 135,50 | 131,85 | 132,35 | 132,35 | 70.179 |
04 ago 2023 | 131,95 | 134,95 | 131,70 | 134,95 | 134,95 | 78.788 |
03 ago 2023 | 133,60 | 134,20 | 131,50 | 131,85 | 131,85 | 78.593 |
02 ago 2023 | 134,20 | 135,70 | 133,30 | 133,80 | 133,80 | 79.350 |
01 ago 2023 | 136,10 | 137,15 | 134,55 | 134,55 | 134,55 | 84.157 |
31 jul 2023 | 139,75 | 140,40 | 136,35 | 136,35 | 136,35 | 88.404 |
28 jul 2023 | 143,60 | 143,60 | 139,45 | 139,75 | 139,75 | 109.289 |
27 jul 2023 | 144,40 | 144,45 | 142,60 | 143,60 | 143,60 | 84.288 |
26 jul 2023 | 142,20 | 144,30 | 140,75 | 144,30 | 144,30 | 65.158 |
25 jul 2023 | 141,40 | 142,70 | 140,20 | 142,45 | 142,45 | 58.117 |
24 jul 2023 | 139,00 | 142,20 | 137,00 | 141,70 | 141,70 | 68.318 |
21 jul 2023 | 136,20 | 140,55 | 136,20 | 140,55 | 140,55 | 117.698 |
20 jul 2023 | 138,20 | 138,55 | 135,70 | 135,95 | 135,95 | 91.441 |
19 jul 2023 | 139,05 | 140,95 | 137,75 | 138,05 | 138,05 | 77.163 |
18 jul 2023 | 137,50 | 139,40 | 136,45 | 138,80 | 138,80 | 75.064 |
17 jul 2023 | 138,00 | 138,85 | 137,35 | 137,95 | 137,95 | 47.823 |
14 jul 2023 | 138,70 | 139,20 | 137,80 | 138,25 | 138,25 | 62.664 |
13 jul 2023 | 139,10 | 139,15 | 137,70 | 138,70 | 138,70 | 63.255 |
12 jul 2023 | 137,25 | 138,50 | 135,60 | 137,85 | 137,85 | 99.455 |
11 jul 2023 | 135,90 | 137,50 | 134,90 | 137,15 | 137,15 | 79.228 |
10 jul 2023 | 138,10 | 138,15 | 133,70 | 134,25 | 134,25 | 85.882 |
07 jul 2023 | 139,50 | 139,60 | 137,55 | 138,20 | 138,20 | 80.281 |
06 jul 2023 | 141,00 | 143,40 | 139,20 | 139,20 | 139,20 | 93.815 |
05 jul 2023 | 147,00 | 147,15 | 141,70 | 142,00 | 142,00 | 93.853 |
04 jul 2023 | 149,35 | 149,45 | 147,00 | 147,40 | 147,40 | 71.322 |
04 jul 2023 | 4.509876 Dividendo | |||||
03 jul 2023 | 155,00 | 155,00 | 152,25 | 152,30 | 147,79 | 98.691 |
30 jun 2023 | 156,60 | 157,35 | 154,60 | 155,40 | 150,80 | 157.293 |
29 jun 2023 | 158,65 | 158,70 | 155,70 | 155,95 | 151,33 | 99.499 |
28 jun 2023 | 158,90 | 159,30 | 157,50 | 157,60 | 152,93 | 117.058 |
27 jun 2023 | 157,00 | 158,70 | 156,65 | 158,05 | 153,37 | 89.019 |
26 jun 2023 | 154,00 | 157,75 | 154,00 | 156,25 | 151,62 | 91.192 |
23 jun 2023 | 156,10 | 156,45 | 153,65 | 154,00 | 149,44 | 88.585 |
22 jun 2023 | 157,50 | 157,70 | 155,95 | 157,10 | 152,45 | 60.625 |
21 jun 2023 | 161,75 | 161,75 | 158,45 | 158,45 | 153,76 | 56.053 |
20 jun 2023 | 161,00 | 162,95 | 160,80 | 161,50 | 156,72 | 70.131 |
19 jun 2023 | 162,90 | 163,60 | 161,45 | 161,70 | 156,91 | 58.160 |
16 jun 2023 | 163,70 | 165,05 | 163,20 | 163,50 | 158,66 | 170.091 |
15 jun 2023 | 161,35 | 164,00 | 161,35 | 163,50 | 158,66 | 49.212 |
14 jun 2023 | 161,40 | 163,10 | 160,75 | 162,10 | 157,30 | 48.777 |
13 jun 2023 | 162,00 | 162,85 | 160,75 | 161,55 | 156,77 | 61.237 |
12 jun 2023 | 159,70 | 162,00 | 159,70 | 161,55 | 156,77 | 73.573 |
09 jun 2023 | 157,65 | 159,95 | 157,50 | 159,40 | 154,68 | 102.238 |
08 jun 2023 | 157,75 | 160,15 | 157,50 | 158,10 | 153,42 | 65.519 |
07 jun 2023 | 158,50 | 159,30 | 156,20 | 158,25 | 153,56 | 92.194 |
06 jun 2023 | 158,40 | 160,00 | 156,85 | 159,15 | 154,44 | 83.975 |
05 jun 2023 | 157,10 | 160,65 | 157,10 | 158,30 | 153,61 | 67.766 |
02 jun 2023 | 155,35 | 157,35 | 154,30 | 156,85 | 152,21 | 63.712 |
01 jun 2023 | 152,75 | 155,40 | 152,10 | 154,80 | 150,22 | 80.472 |
31 may 2023 | 158,30 | 158,50 | 149,55 | 151,30 | 146,82 | 231.221 |
30 may 2023 | 161,70 | 162,00 | 158,50 | 158,50 | 153,81 | 67.289 |
29 may 2023 | 160,95 | 162,10 | 160,45 | 161,30 | 156,52 | 30.756 |
26 may 2023 | 161,50 | 161,60 | 158,00 | 160,10 | 155,36 | 85.878 |
25 may 2023 | 165,30 | 165,30 | 160,10 | 160,40 | 155,65 | 84.180 |
24 may 2023 | 165,00 | 166,20 | 163,50 | 165,00 | 160,11 | 67.127 |
23 may 2023 | 166,00 | 167,45 | 165,10 | 165,90 | 160,99 | 50.052 |
22 may 2023 | 165,85 | 167,40 | 165,85 | 166,10 | 161,18 | 65.190 |
19 may 2023 | 165,00 | 166,55 | 164,00 | 165,85 | 160,94 | 53.745 |
18 may 2023 | 166,25 | 167,25 | 163,40 | 164,45 | 159,58 | 49.541 |
17 may 2023 | 167,60 | 167,60 | 165,20 | 165,65 | 160,74 | 59.763 |
16 may 2023 | 167,35 | 169,75 | 167,05 | 167,75 | 162,78 | 55.528 |
15 may 2023 | 168,65 | 170,35 | 167,95 | 168,70 | 163,70 | 61.721 |
12 may 2023 | 168,00 | 171,15 | 166,05 | 167,60 | 162,64 | 81.344 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |