Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 141,09 | 142,35 | 140,37 | 141,71 | 141,71 | 645.000 |
25 jul 2024 | 143,00 | 144,30 | 139,30 | 140,10 | 140,10 | 1.009.100 |
24 jul 2024 | 141,11 | 143,41 | 140,74 | 142,40 | 142,40 | 987.000 |
23 jul 2024 | 141,30 | 141,81 | 140,24 | 140,49 | 140,49 | 573.600 |
22 jul 2024 | 140,91 | 142,25 | 140,55 | 141,80 | 141,80 | 545.900 |
19 jul 2024 | 141,50 | 142,11 | 140,37 | 141,16 | 141,16 | 855.900 |
18 jul 2024 | 141,74 | 144,26 | 140,52 | 141,35 | 141,35 | 835.200 |
17 jul 2024 | 139,57 | 143,46 | 139,08 | 142,53 | 142,53 | 1.190.600 |
16 jul 2024 | 137,25 | 139,22 | 136,82 | 139,08 | 139,08 | 670.100 |
15 jul 2024 | 138,25 | 138,56 | 136,23 | 136,33 | 136,33 | 794.700 |
12 jul 2024 | 136,95 | 140,75 | 136,75 | 139,08 | 139,08 | 1.207.400 |
11 jul 2024 | 133,46 | 137,22 | 133,24 | 136,22 | 136,22 | 1.251.000 |
10 jul 2024 | 131,24 | 132,45 | 130,86 | 132,23 | 132,23 | 682.000 |
09 jul 2024 | 129,54 | 131,31 | 128,87 | 130,72 | 130,72 | 698.200 |
08 jul 2024 | 130,35 | 130,81 | 129,67 | 129,92 | 129,92 | 874.600 |
05 jul 2024 | 128,63 | 130,18 | 127,21 | 130,01 | 130,01 | 713.900 |
03 jul 2024 | 128,60 | 129,88 | 127,85 | 127,96 | 127,96 | 402.700 |
02 jul 2024 | 128,08 | 129,80 | 127,80 | 128,46 | 128,46 | 665.400 |
01 jul 2024 | 129,48 | 130,96 | 127,20 | 127,76 | 127,76 | 767.300 |
28 jun 2024 | 129,75 | 129,92 | 128,27 | 129,16 | 129,16 | 1.201.900 |
27 jun 2024 | 129,30 | 129,47 | 127,98 | 129,27 | 129,27 | 662.100 |
26 jun 2024 | 128,39 | 129,75 | 128,13 | 129,58 | 129,58 | 691.100 |
25 jun 2024 | 132,30 | 132,35 | 129,22 | 129,37 | 129,37 | 782.400 |
24 jun 2024 | 130,83 | 133,35 | 130,69 | 132,18 | 132,18 | 802.100 |
21 jun 2024 | 130,28 | 131,69 | 129,46 | 130,54 | 130,54 | 1.960.300 |
20 jun 2024 | 130,50 | 131,00 | 129,45 | 130,26 | 130,26 | 1.061.600 |
18 jun 2024 | 128,19 | 130,65 | 128,13 | 130,47 | 130,47 | 1.085.200 |
17 jun 2024 | 128,28 | 130,03 | 127,36 | 128,72 | 128,72 | 781.900 |
14 jun 2024 | 128,41 | 129,69 | 127,44 | 129,30 | 129,30 | 953.800 |
13 jun 2024 | 128,10 | 129,93 | 127,19 | 129,22 | 129,22 | 947.200 |
12 jun 2024 | 130,57 | 130,88 | 128,05 | 128,13 | 128,13 | 846.700 |
11 jun 2024 | 127,52 | 128,87 | 127,10 | 127,92 | 127,92 | 1.050.500 |
10 jun 2024 | 128,00 | 128,85 | 127,33 | 128,56 | 128,56 | 1.185.300 |
07 jun 2024 | 129,27 | 129,56 | 128,15 | 128,25 | 128,25 | 1.096.100 |
06 jun 2024 | 131,10 | 132,16 | 130,13 | 130,62 | 130,62 | 797.800 |
05 jun 2024 | 132,62 | 132,62 | 131,11 | 131,68 | 131,68 | 861.100 |
04 jun 2024 | 130,77 | 133,16 | 130,24 | 132,82 | 132,82 | 1.134.800 |
03 jun 2024 | 131,13 | 132,22 | 130,01 | 130,77 | 130,77 | 1.186.000 |
31 may 2024 | 126,87 | 130,94 | 126,63 | 130,77 | 130,77 | 3.003.100 |
30 may 2024 | 124,58 | 126,36 | 124,11 | 126,28 | 126,28 | 886.800 |
29 may 2024 | 125,02 | 125,29 | 123,68 | 124,11 | 124,11 | 987.800 |
28 may 2024 | 128,05 | 128,97 | 126,02 | 126,24 | 126,24 | 1.164.600 |
24 may 2024 | 128,69 | 128,93 | 127,59 | 128,23 | 128,23 | 830.300 |
23 may 2024 | 132,84 | 132,84 | 128,40 | 128,60 | 128,60 | 1.031.800 |
22 may 2024 | 134,11 | 134,59 | 133,16 | 133,75 | 133,75 | 1.495.400 |
21 may 2024 | 133,59 | 134,38 | 132,82 | 134,36 | 134,36 | 716.000 |
20 may 2024 | 133,80 | 133,98 | 132,47 | 133,57 | 133,57 | 914.000 |
17 may 2024 | 134,14 | 134,14 | 133,14 | 133,76 | 133,76 | 924.200 |
16 may 2024 | 133,41 | 134,61 | 133,09 | 134,27 | 134,27 | 1.248.200 |
15 may 2024 | 134,75 | 135,11 | 133,08 | 133,75 | 133,75 | 1.281.700 |
14 may 2024 | 134,83 | 135,00 | 132,86 | 133,13 | 133,13 | 1.060.900 |
13 may 2024 | 135,00 | 135,53 | 133,28 | 133,78 | 133,78 | 852.500 |
13 may 2024 | 0.765 Dividendo | |||||
10 may 2024 | 134,83 | 135,71 | 134,41 | 135,50 | 134,74 | 1.763.600 |
09 may 2024 | 132,87 | 134,78 | 132,18 | 134,38 | 133,62 | 1.308.700 |
08 may 2024 | 131,40 | 133,00 | 131,20 | 132,87 | 132,12 | 1.417.900 |
07 may 2024 | 131,30 | 132,46 | 130,09 | 131,82 | 131,08 | 1.597.700 |
06 may 2024 | 129,62 | 130,39 | 128,21 | 130,25 | 129,51 | 1.479.500 |
03 may 2024 | 127,82 | 128,85 | 127,22 | 128,75 | 128,02 | 1.735.800 |
02 may 2024 | 123,73 | 126,09 | 122,40 | 125,95 | 125,24 | 2.778.800 |
01 may 2024 | 122,12 | 125,85 | 122,09 | 125,12 | 124,41 | 2.712.500 |
30 abr 2024 | 121,51 | 123,10 | 120,99 | 122,32 | 121,63 | 1.325.100 |
29 abr 2024 | 121,73 | 122,57 | 121,67 | 122,28 | 121,59 | 1.686.000 |
26 abr 2024 | 121,69 | 122,21 | 120,76 | 120,78 | 120,10 | 1.058.500 |
25 abr 2024 | 121,37 | 122,37 | 119,93 | 121,55 | 120,86 | 1.404.200 |
24 abr 2024 | 118,79 | 121,66 | 118,15 | 121,36 | 120,67 | 1.297.900 |
23 abr 2024 | 119,31 | 120,55 | 119,02 | 119,87 | 119,19 | 1.255.500 |
22 abr 2024 | 118,60 | 119,79 | 117,67 | 119,26 | 118,59 | 1.247.600 |
19 abr 2024 | 117,94 | 119,39 | 117,65 | 118,52 | 117,85 | 1.874.300 |
18 abr 2024 | 116,12 | 117,57 | 115,09 | 117,35 | 116,69 | 1.399.800 |
17 abr 2024 | 113,84 | 115,77 | 113,53 | 115,40 | 114,75 | 1.902.800 |
16 abr 2024 | 115,45 | 115,45 | 113,34 | 113,82 | 113,18 | 2.331.100 |
15 abr 2024 | 116,72 | 117,42 | 115,13 | 115,98 | 115,33 | 1.862.800 |
12 abr 2024 | 117,87 | 117,87 | 115,97 | 116,57 | 115,91 | 1.072.100 |
11 abr 2024 | 119,22 | 119,60 | 116,90 | 117,82 | 117,15 | 1.697.300 |
10 abr 2024 | 118,99 | 119,33 | 117,03 | 118,31 | 117,64 | 2.354.600 |
09 abr 2024 | 120,78 | 122,21 | 120,18 | 121,85 | 121,16 | 1.492.900 |
08 abr 2024 | 118,84 | 120,46 | 118,64 | 120,02 | 119,34 | 1.217.000 |
05 abr 2024 | 119,24 | 120,03 | 117,85 | 118,52 | 117,85 | 1.109.000 |
04 abr 2024 | 120,10 | 120,96 | 119,26 | 120,38 | 119,70 | 1.272.600 |
03 abr 2024 | 119,19 | 119,78 | 118,26 | 118,93 | 118,26 | 1.101.300 |
02 abr 2024 | 120,11 | 121,47 | 118,82 | 119,56 | 118,88 | 1.183.100 |
01 abr 2024 | 122,44 | 122,50 | 119,54 | 120,30 | 119,62 | 913.900 |
28 mar 2024 | 121,69 | 122,38 | 120,44 | 122,21 | 121,52 | 2.004.200 |
27 mar 2024 | 118,55 | 121,72 | 117,97 | 121,50 | 120,81 | 1.805.100 |
26 mar 2024 | 116,98 | 117,91 | 116,59 | 117,84 | 117,17 | 1.739.800 |
25 mar 2024 | 117,89 | 118,49 | 116,99 | 117,14 | 116,48 | 1.083.000 |
22 mar 2024 | 119,06 | 119,06 | 117,34 | 117,75 | 117,09 | 906.000 |
21 mar 2024 | 118,98 | 120,17 | 118,06 | 118,21 | 117,54 | 1.026.000 |
20 mar 2024 | 117,76 | 118,16 | 116,70 | 118,09 | 117,42 | 1.134.200 |
19 mar 2024 | 117,74 | 118,33 | 116,93 | 118,00 | 117,33 | 1.061.000 |
18 mar 2024 | 117,15 | 118,21 | 116,38 | 117,23 | 116,57 | 1.394.500 |
15 mar 2024 | 117,02 | 118,40 | 116,65 | 117,14 | 116,48 | 4.764.600 |
14 mar 2024 | 120,12 | 120,65 | 117,46 | 118,48 | 117,81 | 1.354.800 |
13 mar 2024 | 118,98 | 121,56 | 118,66 | 120,54 | 119,86 | 1.293.500 |
12 mar 2024 | 119,53 | 120,73 | 118,23 | 119,18 | 118,51 | 1.821.000 |
11 mar 2024 | 118,06 | 121,07 | 118,06 | 120,33 | 119,65 | 1.574.500 |
08 mar 2024 | 119,93 | 120,00 | 117,84 | 118,44 | 117,77 | 2.312.300 |
07 mar 2024 | 119,56 | 120,42 | 118,08 | 118,61 | 117,94 | 2.097.400 |
06 mar 2024 | 120,15 | 120,92 | 119,36 | 120,31 | 119,63 | 1.313.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |