Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 161,12 | 163,24 | 158,71 | 162,82 | 162,82 | 25.133.900 |
29 ago 2024 | 158,49 | 163,20 | 155,41 | 156,93 | 156,93 | 23.519.300 |
28 ago 2024 | 160,08 | 162,28 | 156,25 | 158,18 | 158,18 | 18.063.600 |
27 ago 2024 | 157,60 | 162,03 | 155,83 | 161,39 | 161,39 | 16.683.100 |
26 ago 2024 | 164,96 | 165,70 | 158,66 | 159,62 | 159,62 | 18.521.200 |
23 ago 2024 | 165,03 | 168,28 | 163,46 | 166,36 | 166,36 | 18.848.000 |
22 ago 2024 | 170,84 | 172,42 | 161,49 | 162,34 | 162,34 | 30.044.500 |
21 ago 2024 | 165,12 | 166,47 | 162,88 | 165,78 | 165,78 | 16.097.700 |
20 ago 2024 | 167,05 | 168,37 | 164,15 | 165,95 | 165,95 | 19.417.500 |
19 ago 2024 | 164,86 | 167,83 | 160,42 | 167,71 | 167,71 | 20.441.700 |
16 ago 2024 | 164,47 | 166,09 | 162,68 | 165,72 | 165,72 | 19.296.900 |
15 ago 2024 | 161,20 | 166,67 | 160,34 | 166,13 | 166,13 | 27.945.000 |
14 ago 2024 | 158,02 | 160,25 | 154,72 | 157,69 | 157,69 | 20.184.200 |
13 ago 2024 | 151,55 | 156,38 | 149,81 | 156,16 | 156,16 | 22.053.600 |
12 ago 2024 | 148,08 | 151,13 | 146,37 | 148,62 | 148,62 | 17.778.500 |
09 ago 2024 | 144,20 | 149,55 | 144,11 | 148,26 | 148,26 | 18.438.700 |
08 ago 2024 | 141,20 | 146,27 | 138,40 | 145,74 | 145,74 | 27.583.200 |
07 ago 2024 | 148,25 | 150,10 | 135,83 | 136,27 | 136,27 | 29.749.800 |
06 ago 2024 | 141,73 | 148,91 | 140,25 | 143,92 | 143,92 | 24.751.300 |
05 ago 2024 | 129,61 | 145,42 | 128,50 | 142,08 | 142,08 | 41.309.300 |
02 ago 2024 | 141,93 | 145,35 | 139,60 | 143,82 | 143,82 | 33.745.800 |
01 ago 2024 | 157,50 | 158,91 | 146,17 | 147,02 | 147,02 | 40.320.000 |
31 jul 2024 | 151,47 | 161,33 | 151,00 | 160,68 | 160,68 | 45.827.500 |
30 jul 2024 | 153,28 | 153,47 | 143,35 | 143,52 | 143,52 | 31.102.300 |
29 jul 2024 | 152,02 | 155,00 | 149,15 | 150,22 | 150,22 | 16.625.800 |
26 jul 2024 | 153,50 | 153,58 | 149,92 | 151,63 | 151,63 | 20.839.900 |
25 jul 2024 | 151,26 | 153,55 | 145,52 | 149,26 | 149,26 | 30.872.100 |
24 jul 2024 | 160,35 | 161,41 | 151,10 | 151,34 | 151,34 | 37.162.600 |
23 jul 2024 | 160,40 | 165,33 | 159,90 | 163,77 | 163,77 | 21.570.200 |
22 jul 2024 | 160,23 | 162,99 | 157,90 | 161,06 | 161,06 | 28.813.300 |
19 jul 2024 | 161,84 | 163,95 | 157,12 | 157,35 | 157,35 | 26.309.500 |
18 jul 2024 | 158,89 | 161,51 | 153,90 | 160,52 | 160,52 | 37.973.500 |
17 jul 2024 | 162,31 | 162,84 | 155,61 | 155,98 | 155,98 | 43.343.400 |
16 jul 2024 | 172,40 | 172,81 | 166,40 | 169,38 | 169,38 | 22.244.900 |
15 jul 2024 | 170,00 | 173,51 | 169,26 | 171,42 | 171,42 | 22.999.200 |
15 jul 2024 | 10:1 Split de acciones | |||||
12 jul 2024 | 171,10 | 172,59 | 169,13 | 170,07 | 170,07 | 30.453.000 |
11 jul 2024 | 176,47 | 176,49 | 166,85 | 170,60 | 170,60 | 51.026.000 |
10 jul 2024 | 174,60 | 176,65 | 172,64 | 174,47 | 174,47 | 41.074.000 |
09 jul 2024 | 175,66 | 177,10 | 170,56 | 173,33 | 173,33 | 37.802.000 |
08 jul 2024 | 170,50 | 175,69 | 170,50 | 174,59 | 174,59 | 36.398.000 |
05 jul 2024 | 175,56 | 176,55 | 169,60 | 170,33 | 170,33 | 45.240.000 |
03 jul 2024 | 167,00 | 172,92 | 166,45 | 172,92 | 172,92 | 39.954.000 |
02 jul 2024 | 164,08 | 165,92 | 162,20 | 165,75 | 165,75 | 32.539.000 |
01 jul 2024 | 160,82 | 164,88 | 159,35 | 164,08 | 164,08 | 47.623.000 |
28 jun 2024 | 159,59 | 163,92 | 158,60 | 160,55 | 160,55 | 69.377.000 |
27 jun 2024 | 159,20 | 160,56 | 157,10 | 158,67 | 158,67 | 31.649.000 |
26 jun 2024 | 159,76 | 161,82 | 157,36 | 159,20 | 159,20 | 46.479.000 |
25 jun 2024 | 160,01 | 160,60 | 156,40 | 158,08 | 158,08 | 56.810.000 |
24 jun 2024 | 164,21 | 166,10 | 159,07 | 159,22 | 159,22 | 58.575.000 |
24 jun 2024 | 0.525 Dividendo | |||||
21 jun 2024 | 169,57 | 171,40 | 165,14 | 165,86 | 165,34 | 99.999.000 |
20 jun 2024 | 180,35 | 180,48 | 172,22 | 173,46 | 172,91 | 68.157.000 |
18 jun 2024 | 183,96 | 185,16 | 178,50 | 180,25 | 179,68 | 86.797.000 |
17 jun 2024 | 180,00 | 184,30 | 177,86 | 182,89 | 182,31 | 87.528.000 |
14 jun 2024 | 168,69 | 174,72 | 168,21 | 173,50 | 172,95 | 69.705.000 |
13 jun 2024 | 171,00 | 173,59 | 165,25 | 167,90 | 167,37 | 89.061.000 |
12 jun 2024 | 150,00 | 150,58 | 147,64 | 149,55 | 149,08 | 56.697.000 |
11 jun 2024 | 143,82 | 146,50 | 141,62 | 146,10 | 145,64 | 34.844.000 |
10 jun 2024 | 140,98 | 144,90 | 140,91 | 144,05 | 143,59 | 31.082.000 |
07 jun 2024 | 140,78 | 142,50 | 139,70 | 140,66 | 140,22 | 17.859.000 |
06 jun 2024 | 142,19 | 142,27 | 138,82 | 140,13 | 139,68 | 20.172.000 |
05 jun 2024 | 134,60 | 141,43 | 134,05 | 141,31 | 140,86 | 32.947.000 |
04 jun 2024 | 132,04 | 133,20 | 130,70 | 133,08 | 132,66 | 23.048.000 |
03 jun 2024 | 135,27 | 135,30 | 130,25 | 132,19 | 131,77 | 26.278.000 |
31 may 2024 | 136,14 | 136,26 | 130,73 | 132,85 | 132,43 | 73.091.000 |
30 may 2024 | 137,90 | 138,28 | 135,56 | 136,41 | 135,98 | 21.728.000 |
29 may 2024 | 139,91 | 139,91 | 138,30 | 139,07 | 138,63 | 26.861.000 |
28 may 2024 | 141,00 | 141,72 | 139,25 | 141,24 | 140,80 | 22.919.000 |
24 may 2024 | 139,98 | 141,36 | 139,20 | 140,78 | 140,34 | 16.730.000 |
23 may 2024 | 142,84 | 142,90 | 137,80 | 139,33 | 138,89 | 31.039.000 |
22 may 2024 | 139,60 | 140,50 | 138,42 | 139,22 | 138,78 | 21.002.000 |
21 may 2024 | 139,87 | 140,94 | 139,35 | 139,92 | 139,48 | 15.333.000 |
20 may 2024 | 139,60 | 141,69 | 139,32 | 141,40 | 140,96 | 27.170.000 |
17 may 2024 | 141,24 | 141,95 | 138,18 | 139,53 | 139,09 | 18.174.000 |
16 may 2024 | 142,60 | 144,54 | 140,51 | 141,21 | 140,77 | 28.395.000 |
15 may 2024 | 138,00 | 143,90 | 137,00 | 143,62 | 143,16 | 32.757.000 |
14 may 2024 | 133,23 | 138,20 | 132,58 | 138,00 | 137,57 | 19.420.000 |
13 may 2024 | 134,80 | 135,84 | 133,01 | 133,75 | 133,33 | 18.507.000 |
10 may 2024 | 131,53 | 134,40 | 131,53 | 133,28 | 132,86 | 16.300.000 |
09 may 2024 | 131,78 | 132,16 | 130,20 | 130,57 | 130,15 | 12.170.000 |
08 may 2024 | 129,35 | 133,79 | 128,85 | 132,54 | 132,12 | 13.918.000 |
07 may 2024 | 131,64 | 131,90 | 129,68 | 130,31 | 129,90 | 12.413.000 |
06 may 2024 | 128,62 | 131,08 | 127,51 | 131,03 | 130,62 | 16.287.000 |
03 may 2024 | 125,90 | 128,39 | 124,71 | 127,81 | 127,41 | 24.898.000 |
02 may 2024 | 125,63 | 126,44 | 122,33 | 123,86 | 123,46 | 29.480.000 |
01 may 2024 | 127,83 | 129,24 | 124,14 | 124,29 | 123,89 | 30.958.000 |
30 abr 2024 | 132,89 | 134,84 | 129,90 | 130,03 | 129,62 | 22.113.000 |
29 abr 2024 | 134,41 | 135,30 | 132,57 | 133,86 | 133,44 | 13.372.000 |
26 abr 2024 | 131,00 | 135,58 | 130,31 | 134,41 | 133,98 | 24.100.000 |
25 abr 2024 | 127,25 | 130,80 | 125,70 | 129,44 | 129,03 | 30.410.000 |
24 abr 2024 | 126,39 | 128,56 | 124,50 | 125,68 | 125,28 | 20.108.000 |
23 abr 2024 | 122,82 | 125,79 | 122,80 | 124,92 | 124,52 | 22.025.000 |
22 abr 2024 | 122,45 | 123,32 | 120,05 | 122,45 | 122,06 | 25.162.000 |
19 abr 2024 | 125,90 | 126,00 | 119,76 | 120,47 | 120,09 | 44.797.000 |
18 abr 2024 | 128,80 | 129,26 | 125,55 | 125,90 | 125,50 | 24.888.000 |
17 abr 2024 | 134,31 | 134,70 | 128,14 | 128,26 | 127,86 | 24.718.000 |
16 abr 2024 | 131,54 | 133,63 | 131,10 | 132,91 | 132,49 | 18.923.000 |
15 abr 2024 | 137,00 | 137,00 | 130,60 | 131,07 | 130,65 | 24.370.000 |
12 abr 2024 | 135,20 | 136,65 | 133,66 | 134,41 | 133,98 | 27.823.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |