Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 120,40 | 122,00 | 120,10 | 120,60 | 120,60 | 49.420 |
20 may 2024 | 118,00 | 120,70 | 117,60 | 120,10 | 120,10 | 64.679 |
17 may 2024 | 113,90 | 118,50 | 113,60 | 118,30 | 118,30 | 53.887 |
16 may 2024 | 113,90 | 115,70 | 113,80 | 114,50 | 114,50 | 44.117 |
15 may 2024 | 114,00 | 115,40 | 113,90 | 115,00 | 115,00 | 107.851 |
14 may 2024 | 113,00 | 114,30 | 112,00 | 114,00 | 114,00 | 53.793 |
13 may 2024 | 115,60 | 115,60 | 113,00 | 113,10 | 113,10 | 37.707 |
10 may 2024 | 114,00 | 115,00 | 113,70 | 115,00 | 115,00 | 114.124 |
08 may 2024 | 115,00 | 115,00 | 113,10 | 114,00 | 114,00 | 57.434 |
08 may 2024 | 1 Dividendo | |||||
07 may 2024 | 115,40 | 115,40 | 113,20 | 114,90 | 113,90 | 86.991 |
06 may 2024 | 114,70 | 115,50 | 113,50 | 114,60 | 113,60 | 43.155 |
03 may 2024 | 114,80 | 115,40 | 113,10 | 114,70 | 113,70 | 63.239 |
02 may 2024 | 116,00 | 116,00 | 113,80 | 114,10 | 113,11 | 101.709 |
30 abr 2024 | 114,10 | 115,60 | 113,90 | 114,60 | 113,60 | 58.679 |
29 abr 2024 | 115,20 | 115,90 | 113,90 | 114,80 | 113,80 | 161.339 |
26 abr 2024 | 114,20 | 115,80 | 110,80 | 114,90 | 113,90 | 168.122 |
25 abr 2024 | 114,00 | 121,00 | 112,00 | 114,00 | 113,01 | 465.715 |
24 abr 2024 | 108,80 | 109,50 | 106,50 | 108,00 | 107,06 | 275.098 |
23 abr 2024 | 112,50 | 113,60 | 108,60 | 108,60 | 107,65 | 229.920 |
22 abr 2024 | 115,00 | 115,00 | 107,90 | 114,00 | 113,01 | 637.970 |
19 abr 2024 | 115,00 | 116,90 | 113,20 | 116,20 | 115,19 | 102.137 |
18 abr 2024 | 115,70 | 116,80 | 114,00 | 116,80 | 115,78 | 81.362 |
17 abr 2024 | 116,00 | 117,30 | 115,10 | 115,70 | 114,69 | 94.666 |
16 abr 2024 | 114,00 | 115,70 | 112,00 | 115,30 | 114,30 | 67.709 |
15 abr 2024 | 115,90 | 117,20 | 114,00 | 116,10 | 115,09 | 172.420 |
12 abr 2024 | 119,00 | 121,40 | 115,70 | 116,10 | 115,09 | 112.361 |
11 abr 2024 | 118,00 | 118,40 | 114,90 | 117,40 | 116,38 | 178.074 |
10 abr 2024 | 118,00 | 119,00 | 114,90 | 116,40 | 115,39 | 80.924 |
09 abr 2024 | 117,10 | 119,70 | 116,50 | 117,20 | 116,18 | 224.660 |
08 abr 2024 | 114,90 | 117,60 | 114,60 | 117,10 | 116,08 | 111.975 |
05 abr 2024 | 115,70 | 116,00 | 113,60 | 114,90 | 113,90 | 186.348 |
04 abr 2024 | 115,80 | 117,80 | 115,40 | 117,80 | 116,77 | 94.633 |
03 abr 2024 | 116,60 | 117,10 | 112,20 | 115,80 | 114,79 | 113.877 |
02 abr 2024 | 114,40 | 117,80 | 114,40 | 116,60 | 115,59 | 121.073 |
28 mar 2024 | 114,40 | 115,40 | 113,20 | 114,40 | 113,40 | 45.753 |
27 mar 2024 | 113,90 | 115,60 | 113,40 | 114,40 | 113,40 | 72.722 |
26 mar 2024 | 112,30 | 114,10 | 111,50 | 113,60 | 112,61 | 89.760 |
25 mar 2024 | 111,00 | 112,90 | 110,30 | 112,30 | 111,32 | 101.720 |
22 mar 2024 | 111,50 | 113,20 | 110,20 | 113,00 | 112,02 | 133.099 |
21 mar 2024 | 107,50 | 111,50 | 107,50 | 111,50 | 110,53 | 102.224 |
20 mar 2024 | 107,00 | 108,80 | 106,70 | 107,30 | 106,37 | 75.975 |
19 mar 2024 | 105,70 | 107,10 | 104,00 | 107,00 | 106,07 | 164.854 |
18 mar 2024 | 104,60 | 107,70 | 104,40 | 105,70 | 104,78 | 560.509 |
15 mar 2024 | 106,00 | 106,90 | 104,90 | 105,10 | 104,19 | 94.358 |
14 mar 2024 | 106,40 | 108,00 | 105,20 | 106,10 | 105,18 | 92.809 |
13 mar 2024 | 103,00 | 106,40 | 101,90 | 106,40 | 105,47 | 144.065 |
12 mar 2024 | 102,30 | 102,60 | 100,80 | 102,30 | 101,41 | 191.621 |
11 mar 2024 | 102,50 | 102,50 | 101,50 | 102,30 | 101,41 | 110.071 |
08 mar 2024 | 102,50 | 102,90 | 101,50 | 102,50 | 101,61 | 202.234 |
07 mar 2024 | 102,00 | 103,10 | 101,30 | 102,50 | 101,61 | 133.421 |
06 mar 2024 | 102,10 | 103,90 | 102,10 | 103,00 | 102,10 | 95.757 |
05 mar 2024 | 108,20 | 108,30 | 102,80 | 103,30 | 102,40 | 88.819 |
04 mar 2024 | 109,20 | 110,10 | 107,50 | 107,80 | 106,86 | 126.040 |
01 mar 2024 | 109,50 | 110,10 | 108,50 | 109,20 | 108,25 | 396.564 |
29 feb 2024 | 108,30 | 109,90 | 107,70 | 108,50 | 107,56 | 3.055.050 |
28 feb 2024 | 109,70 | 109,90 | 107,10 | 108,30 | 107,36 | 162.355 |
27 feb 2024 | 112,00 | 112,30 | 109,40 | 109,70 | 108,75 | 112.344 |
26 feb 2024 | 113,00 | 114,50 | 111,80 | 112,10 | 111,12 | 70.925 |
23 feb 2024 | 114,70 | 115,00 | 113,10 | 113,40 | 112,41 | 75.891 |
22 feb 2024 | 112,20 | 113,90 | 112,00 | 113,50 | 112,51 | 59.975 |
21 feb 2024 | 112,00 | 113,70 | 110,40 | 111,00 | 110,03 | 127.602 |
20 feb 2024 | 112,00 | 113,20 | 110,40 | 111,60 | 110,63 | 109.401 |
19 feb 2024 | 112,60 | 113,90 | 110,50 | 112,00 | 111,03 | 103.688 |
16 feb 2024 | 110,90 | 113,90 | 110,40 | 113,20 | 112,21 | 266.291 |
15 feb 2024 | 109,80 | 110,70 | 108,50 | 110,60 | 109,64 | 172.619 |
14 feb 2024 | 105,70 | 108,70 | 105,20 | 108,40 | 107,46 | 213.894 |
13 feb 2024 | 106,10 | 107,60 | 103,20 | 105,90 | 104,98 | 224.671 |
12 feb 2024 | 107,20 | 107,60 | 105,90 | 106,10 | 105,18 | 133.807 |
09 feb 2024 | 110,30 | 110,80 | 106,60 | 107,20 | 106,27 | 181.350 |
08 feb 2024 | 107,70 | 110,20 | 107,70 | 109,90 | 108,94 | 435.112 |
07 feb 2024 | 109,80 | 111,30 | 107,50 | 107,70 | 106,76 | 214.756 |
06 feb 2024 | 108,20 | 110,50 | 106,30 | 109,80 | 108,84 | 186.502 |
05 feb 2024 | 103,30 | 108,10 | 102,60 | 107,80 | 106,86 | 447.801 |
02 feb 2024 | 96,35 | 106,00 | 95,70 | 103,20 | 102,30 | 646.348 |
01 feb 2024 | 93,95 | 94,80 | 92,95 | 93,55 | 92,74 | 209.780 |
31 ene 2024 | 94,65 | 95,30 | 91,80 | 93,95 | 93,13 | 112.672 |
30 ene 2024 | 94,85 | 96,75 | 94,05 | 94,65 | 93,83 | 238.925 |
29 ene 2024 | 92,85 | 94,25 | 91,00 | 93,30 | 92,49 | 92.918 |
26 ene 2024 | 91,35 | 93,30 | 89,60 | 92,85 | 92,04 | 112.296 |
25 ene 2024 | 89,60 | 91,65 | 88,80 | 91,35 | 90,55 | 114.823 |
24 ene 2024 | 87,05 | 89,80 | 87,00 | 89,60 | 88,82 | 74.632 |
23 ene 2024 | 85,40 | 87,80 | 85,40 | 86,90 | 86,14 | 159.328 |
22 ene 2024 | 82,45 | 85,85 | 82,45 | 85,85 | 85,10 | 87.733 |
19 ene 2024 | 82,45 | 83,00 | 81,65 | 81,95 | 81,24 | 42.938 |
18 ene 2024 | 82,20 | 83,00 | 81,55 | 82,55 | 81,83 | 218.642 |
17 ene 2024 | 84,50 | 84,95 | 81,50 | 82,25 | 81,53 | 527.205 |
16 ene 2024 | 87,05 | 88,65 | 85,75 | 86,00 | 85,25 | 203.256 |
15 ene 2024 | 85,80 | 86,35 | 85,15 | 85,30 | 84,56 | 278.360 |
12 ene 2024 | 83,25 | 86,25 | 82,40 | 86,00 | 85,25 | 290.080 |
11 ene 2024 | 82,35 | 83,30 | 81,20 | 81,65 | 80,94 | 79.899 |
10 ene 2024 | 84,15 | 84,45 | 81,60 | 82,35 | 81,63 | 76.869 |
09 ene 2024 | 83,95 | 84,45 | 82,50 | 83,65 | 82,92 | 127.329 |
08 ene 2024 | 81,05 | 84,10 | 81,05 | 83,95 | 83,22 | 193.276 |
05 ene 2024 | 82,70 | 84,20 | 81,35 | 82,90 | 82,18 | 56.473 |
04 ene 2024 | 81,75 | 83,85 | 81,75 | 83,80 | 83,07 | 149.948 |
03 ene 2024 | 83,15 | 83,15 | 81,35 | 81,75 | 81,04 | 258.379 |
02 ene 2024 | 85,35 | 85,80 | 83,35 | 83,80 | 83,07 | 69.353 |
29 dic 2023 | 85,80 | 86,50 | 84,25 | 85,30 | 84,56 | 131.940 |
28 dic 2023 | 85,50 | 85,90 | 83,75 | 84,95 | 84,21 | 54.566 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |