Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 153,20 | 156,40 | 153,20 | 155,40 | 155,40 | 28.496 |
14 jun 2024 | 156,80 | 157,00 | 152,00 | 153,20 | 153,20 | 375.139 |
13 jun 2024 | 156,80 | 156,80 | 154,60 | 156,60 | 156,60 | 35.824 |
12 jun 2024 | 154,60 | 156,80 | 153,80 | 156,60 | 156,60 | 164.695 |
11 jun 2024 | 154,00 | 154,80 | 152,60 | 154,60 | 154,60 | 51.917 |
10 jun 2024 | 149,80 | 154,00 | 149,80 | 153,00 | 153,00 | 48.314 |
07 jun 2024 | 148,60 | 149,40 | 147,60 | 149,40 | 149,40 | 114.750 |
06 jun 2024 | 149,80 | 149,80 | 147,40 | 148,60 | 148,60 | 65.658 |
05 jun 2024 | 148,40 | 149,40 | 148,40 | 148,60 | 148,60 | 51.592 |
04 jun 2024 | 147,00 | 149,60 | 144,80 | 148,40 | 148,40 | 41.728 |
03 jun 2024 | 147,40 | 148,20 | 145,80 | 147,80 | 147,80 | 47.643 |
31 may 2024 | 144,00 | 146,60 | 143,40 | 146,00 | 146,00 | 141.073 |
30 may 2024 | 143,20 | 144,60 | 142,40 | 143,20 | 143,20 | 54.010 |
29 may 2024 | 146,60 | 148,00 | 143,60 | 143,60 | 143,60 | 43.345 |
28 may 2024 | 148,00 | 149,40 | 147,00 | 147,00 | 147,00 | 40.879 |
27 may 2024 | 147,00 | 147,40 | 145,80 | 147,20 | 147,20 | 24.299 |
24 may 2024 | 145,00 | 147,20 | 144,40 | 147,00 | 147,00 | 42.017 |
23 may 2024 | 147,40 | 148,40 | 145,00 | 145,00 | 145,00 | 53.514 |
22 may 2024 | 148,00 | 148,60 | 145,80 | 147,00 | 147,00 | 75.177 |
22 may 2024 | 3.5 Dividendo | |||||
21 may 2024 | 150,00 | 154,00 | 149,60 | 146,20 | 142,70 | 80.100 |
16 may 2024 | 145,00 | 148,00 | 144,20 | 146,80 | 143,29 | 46.678 |
15 may 2024 | 148,60 | 148,60 | 145,20 | 145,60 | 142,11 | 52.061 |
14 may 2024 | 144,00 | 148,40 | 144,00 | 146,80 | 143,29 | 49.289 |
13 may 2024 | 145,60 | 146,20 | 144,00 | 144,00 | 140,55 | 49.194 |
10 may 2024 | 144,80 | 147,00 | 143,80 | 147,00 | 143,48 | 83.676 |
08 may 2024 | 140,40 | 144,20 | 140,40 | 144,00 | 140,55 | 60.710 |
07 may 2024 | 141,00 | 142,60 | 140,20 | 140,20 | 136,84 | 49.525 |
06 may 2024 | 144,60 | 144,60 | 140,40 | 141,00 | 137,62 | 78.428 |
03 may 2024 | 141,00 | 143,60 | 141,00 | 142,60 | 139,19 | 57.208 |
02 may 2024 | 143,00 | 143,00 | 140,60 | 141,00 | 137,62 | 66.822 |
30 abr 2024 | 137,40 | 142,40 | 137,40 | 142,40 | 138,99 | 136.365 |
29 abr 2024 | 137,60 | 139,60 | 137,20 | 138,80 | 135,48 | 67.403 |
26 abr 2024 | 138,20 | 139,60 | 135,20 | 138,20 | 134,89 | 71.916 |
25 abr 2024 | 137,20 | 140,60 | 137,00 | 140,60 | 137,23 | 68.382 |
24 abr 2024 | 133,00 | 136,40 | 133,00 | 136,20 | 132,94 | 72.362 |
23 abr 2024 | 131,60 | 133,00 | 131,60 | 132,40 | 129,23 | 28.336 |
22 abr 2024 | 131,60 | 132,20 | 131,00 | 132,00 | 128,84 | 97.222 |
19 abr 2024 | 130,20 | 131,60 | 129,60 | 130,80 | 127,67 | 32.560 |
18 abr 2024 | 131,20 | 132,00 | 130,20 | 131,00 | 127,86 | 41.758 |
17 abr 2024 | 133,80 | 133,80 | 131,40 | 131,40 | 128,25 | 29.583 |
16 abr 2024 | 133,00 | 133,00 | 131,00 | 132,60 | 129,43 | 42.757 |
15 abr 2024 | 134,80 | 134,80 | 132,80 | 133,00 | 129,82 | 31.603 |
12 abr 2024 | 132,60 | 136,80 | 132,60 | 134,80 | 131,57 | 37.820 |
11 abr 2024 | 133,00 | 133,00 | 130,60 | 130,60 | 127,47 | 67.724 |
10 abr 2024 | 133,60 | 137,00 | 132,00 | 133,00 | 129,82 | 65.989 |
09 abr 2024 | 130,40 | 132,00 | 130,40 | 131,40 | 128,25 | 24.314 |
08 abr 2024 | 130,00 | 133,00 | 130,00 | 132,00 | 128,84 | 199.022 |
05 abr 2024 | 129,00 | 134,00 | 128,20 | 132,00 | 128,84 | 61.545 |
04 abr 2024 | 129,80 | 130,00 | 128,20 | 129,40 | 126,30 | 47.373 |
03 abr 2024 | 130,00 | 130,00 | 127,80 | 129,00 | 125,91 | 38.326 |
02 abr 2024 | 130,60 | 131,40 | 128,20 | 129,00 | 125,91 | 160.050 |
27 mar 2024 | 128,00 | 130,20 | 128,00 | 129,80 | 126,69 | 26.608 |
26 mar 2024 | 127,00 | 128,80 | 126,80 | 128,80 | 125,72 | 63.725 |
25 mar 2024 | 128,20 | 128,40 | 126,60 | 127,40 | 124,35 | 87.361 |
22 mar 2024 | 128,00 | 129,00 | 127,80 | 128,20 | 125,13 | 42.592 |
21 mar 2024 | 127,00 | 127,80 | 126,60 | 127,60 | 124,55 | 44.430 |
20 mar 2024 | 127,60 | 127,60 | 127,00 | 127,00 | 123,96 | 36.738 |
19 mar 2024 | 125,40 | 127,60 | 125,40 | 127,60 | 124,55 | 62.973 |
18 mar 2024 | 126,80 | 127,00 | 125,20 | 127,00 | 123,96 | 20.988 |
15 mar 2024 | 125,00 | 126,60 | 125,00 | 126,40 | 123,37 | 218.242 |
14 mar 2024 | 127,00 | 128,40 | 126,40 | 126,40 | 123,37 | 34.960 |
13 mar 2024 | 127,00 | 128,80 | 125,60 | 128,80 | 125,72 | 39.486 |
12 mar 2024 | 124,80 | 127,00 | 124,60 | 127,00 | 123,96 | 60.369 |
11 mar 2024 | 125,00 | 125,80 | 124,40 | 125,60 | 122,59 | 46.455 |
08 mar 2024 | 126,00 | 126,20 | 124,60 | 124,60 | 121,62 | 38.807 |
07 mar 2024 | 122,00 | 127,60 | 120,60 | 127,60 | 124,55 | 143.025 |
06 mar 2024 | 120,00 | 123,00 | 119,60 | 122,20 | 119,27 | 40.680 |
05 mar 2024 | 124,80 | 124,80 | 120,40 | 120,40 | 117,52 | 24.440 |
04 mar 2024 | 125,00 | 125,40 | 123,00 | 123,00 | 120,06 | 29.690 |
01 mar 2024 | 125,20 | 125,60 | 123,60 | 125,60 | 122,59 | 37.618 |
29 feb 2024 | 124,00 | 126,00 | 123,80 | 124,40 | 121,42 | 68.155 |
28 feb 2024 | 125,00 | 125,80 | 123,80 | 124,00 | 121,03 | 29.742 |
27 feb 2024 | 124,00 | 124,60 | 123,60 | 124,60 | 121,62 | 41.008 |
26 feb 2024 | 125,20 | 126,20 | 123,00 | 124,80 | 121,81 | 74.869 |
23 feb 2024 | 127,20 | 127,40 | 126,00 | 126,00 | 122,98 | 62.975 |
22 feb 2024 | 128,00 | 129,20 | 126,00 | 127,20 | 124,15 | 39.982 |
21 feb 2024 | 127,40 | 127,60 | 126,40 | 126,40 | 123,37 | 35.158 |
20 feb 2024 | 130,00 | 130,20 | 126,80 | 127,60 | 124,55 | 63.166 |
19 feb 2024 | 131,60 | 131,60 | 129,40 | 130,00 | 126,89 | 24.926 |
16 feb 2024 | 130,00 | 131,40 | 130,00 | 130,60 | 127,47 | 104.218 |
15 feb 2024 | 131,00 | 131,20 | 129,40 | 130,00 | 126,89 | 66.396 |
14 feb 2024 | 129,40 | 130,80 | 128,80 | 130,60 | 127,47 | 42.448 |
13 feb 2024 | 130,00 | 130,80 | 129,00 | 129,00 | 125,91 | 43.521 |
12 feb 2024 | 132,00 | 132,40 | 129,20 | 130,00 | 126,89 | 61.795 |
09 feb 2024 | 126,20 | 130,00 | 126,20 | 130,00 | 126,89 | 95.645 |
08 feb 2024 | 133,00 | 133,00 | 126,00 | 129,60 | 126,50 | 195.110 |
07 feb 2024 | 139,20 | 140,20 | 138,20 | 139,60 | 136,26 | 25.108 |
06 feb 2024 | 137,00 | 141,00 | 137,00 | 139,80 | 136,45 | 119.737 |
05 feb 2024 | 137,40 | 138,20 | 136,00 | 137,00 | 133,72 | 24.679 |
02 feb 2024 | 139,40 | 139,60 | 137,20 | 137,80 | 134,50 | 43.476 |
01 feb 2024 | 140,00 | 140,40 | 138,80 | 139,00 | 135,67 | 53.309 |
31 ene 2024 | 143,00 | 143,00 | 140,00 | 140,20 | 136,84 | 61.042 |
30 ene 2024 | 141,60 | 142,80 | 140,20 | 141,60 | 138,21 | 35.747 |
29 ene 2024 | 143,40 | 143,40 | 138,80 | 140,00 | 136,65 | 56.251 |
26 ene 2024 | 141,60 | 143,20 | 139,00 | 142,40 | 138,99 | 56.334 |
25 ene 2024 | 142,00 | 142,20 | 139,60 | 140,60 | 137,23 | 49.588 |
24 ene 2024 | 141,60 | 143,20 | 140,40 | 141,60 | 138,21 | 66.190 |
23 ene 2024 | 138,80 | 141,40 | 138,20 | 140,20 | 136,84 | 83.906 |
22 ene 2024 | 133,60 | 138,20 | 133,60 | 138,20 | 134,89 | 51.188 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |