Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 134,80 | 137,05 | 134,75 | 136,75 | 136,75 | 235.426 |
25 jul 2024 | 136,20 | 137,15 | 135,10 | 135,30 | 135,30 | 198.174 |
24 jul 2024 | 136,00 | 136,35 | 134,60 | 135,30 | 135,30 | 303.435 |
23 jul 2024 | 138,30 | 138,45 | 137,15 | 137,20 | 137,20 | 216.327 |
22 jul 2024 | 138,00 | 139,20 | 137,95 | 138,25 | 138,25 | 127.651 |
19 jul 2024 | 137,25 | 137,85 | 137,05 | 137,10 | 137,10 | 203.841 |
18 jul 2024 | 138,35 | 138,75 | 137,60 | 137,65 | 137,65 | 201.217 |
17 jul 2024 | 135,80 | 137,85 | 135,80 | 137,10 | 137,10 | 284.215 |
16 jul 2024 | 136,35 | 136,40 | 135,10 | 135,85 | 135,85 | 352.668 |
15 jul 2024 | 138,35 | 138,75 | 136,90 | 136,90 | 136,90 | 186.358 |
12 jul 2024 | 137,60 | 138,55 | 136,45 | 138,35 | 138,35 | 342.299 |
11 jul 2024 | 138,75 | 138,75 | 136,50 | 137,65 | 137,65 | 256.923 |
10 jul 2024 | 138,15 | 138,60 | 137,75 | 138,40 | 138,40 | 364.139 |
09 jul 2024 | 137,75 | 139,45 | 137,55 | 137,85 | 137,85 | 276.510 |
08 jul 2024 | 136,30 | 137,90 | 136,20 | 137,90 | 137,90 | 253.039 |
05 jul 2024 | 136,05 | 137,10 | 135,65 | 136,25 | 136,25 | 284.015 |
04 jul 2024 | 135,85 | 136,65 | 135,55 | 136,15 | 136,15 | 228.871 |
03 jul 2024 | 136,60 | 136,75 | 134,95 | 135,80 | 135,80 | 270.399 |
02 jul 2024 | 135,85 | 137,05 | 135,05 | 136,60 | 136,60 | 411.901 |
01 jul 2024 | 136,80 | 137,25 | 135,95 | 136,55 | 136,55 | 323.738 |
28 jun 2024 | 139,20 | 139,20 | 135,95 | 136,55 | 136,55 | 596.557 |
27 jun 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
26 jun 2024 | 141,15 | 142,25 | 140,25 | 142,00 | 142,00 | 333.750 |
25 jun 2024 | 142,50 | 143,15 | 140,50 | 140,95 | 140,95 | 322.953 |
24 jun 2024 | 140,75 | 141,90 | 140,75 | 141,75 | 141,75 | 268.822 |
21 jun 2024 | 140,15 | 141,40 | 140,00 | 141,00 | 141,00 | 769.947 |
20 jun 2024 | 139,60 | 140,85 | 139,20 | 140,45 | 140,45 | 303.753 |
19 jun 2024 | 141,80 | 141,95 | 137,95 | 139,55 | 139,55 | 412.547 |
18 jun 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
17 jun 2024 | 146,55 | 147,00 | 145,00 | 146,15 | 146,15 | 389.612 |
14 jun 2024 | 145,65 | 146,65 | 145,00 | 146,45 | 146,45 | 294.865 |
13 jun 2024 | 146,40 | 146,45 | 144,00 | 145,30 | 145,30 | 162.209 |
12 jun 2024 | 144,85 | 146,70 | 144,50 | 146,50 | 146,50 | 187.365 |
11 jun 2024 | 144,20 | 144,90 | 142,85 | 144,50 | 144,50 | 257.604 |
10 jun 2024 | 144,15 | 145,55 | 143,65 | 144,15 | 144,15 | 136.368 |
07 jun 2024 | 143,00 | 145,10 | 142,75 | 145,05 | 145,05 | 152.085 |
06 jun 2024 | 144,30 | 145,10 | 141,55 | 142,95 | 142,95 | 250.350 |
05 jun 2024 | 144,50 | 144,50 | 143,00 | 144,00 | 144,00 | 191.788 |
04 jun 2024 | 144,70 | 145,90 | 143,75 | 143,90 | 143,90 | 255.640 |
03 jun 2024 | 144,80 | 145,60 | 143,50 | 144,60 | 144,60 | 240.891 |
31 may 2024 | 143,05 | 144,70 | 142,40 | 144,35 | 144,35 | 660.756 |
30 may 2024 | 144,85 | 145,00 | 143,05 | 143,05 | 143,05 | 209.711 |
29 may 2024 | 144,00 | 144,20 | 142,80 | 143,60 | 143,60 | 262.464 |
28 may 2024 | 145,90 | 146,15 | 143,90 | 143,90 | 143,90 | 288.190 |
27 may 2024 | 146,05 | 146,15 | 145,30 | 145,90 | 145,90 | 116.581 |
24 may 2024 | 145,75 | 147,10 | 145,45 | 146,20 | 146,20 | 177.304 |
23 may 2024 | 147,35 | 147,60 | 145,35 | 146,30 | 146,30 | 204.541 |
22 may 2024 | 146,10 | 147,05 | 145,95 | 147,00 | 147,00 | 222.114 |
21 may 2024 | 145,45 | 146,25 | 145,20 | 146,25 | 146,25 | 237.863 |
20 may 2024 | 144,75 | 145,55 | 144,45 | 145,35 | 145,35 | 135.979 |
17 may 2024 | 143,60 | 144,95 | 143,25 | 144,70 | 144,70 | 274.392 |
16 may 2024 | 144,40 | 144,65 | 143,80 | 144,00 | 144,00 | 284.588 |
15 may 2024 | 145,30 | 145,30 | 142,80 | 144,40 | 144,40 | 260.396 |
14 may 2024 | 147,10 | 147,30 | 144,80 | 145,05 | 145,05 | 282.886 |
13 may 2024 | 147,45 | 147,80 | 146,40 | 147,00 | 147,00 | 191.801 |
10 may 2024 | 146,10 | 147,25 | 145,65 | 147,25 | 147,25 | 334.589 |
09 may 2024 | 144,35 | 146,40 | 144,35 | 145,75 | 145,75 | 238.516 |
08 may 2024 | 144,55 | 145,55 | 144,30 | 144,35 | 144,35 | 288.853 |
07 may 2024 | 143,90 | 144,55 | 142,90 | 144,10 | 144,10 | 237.578 |
06 may 2024 | 142,85 | 144,35 | 142,80 | 143,95 | 143,95 | 187.491 |
03 may 2024 | 142,25 | 143,50 | 142,05 | 143,15 | 143,15 | 259.773 |
02 may 2024 | 140,55 | 142,65 | 140,50 | 142,15 | 142,15 | 385.879 |
30 abr 2024 | 139,85 | 140,95 | 139,55 | 140,55 | 140,55 | 285.342 |
29 abr 2024 | 140,60 | 141,25 | 139,45 | 139,45 | 139,45 | 249.168 |
26 abr 2024 | 138,90 | 140,75 | 138,80 | 140,50 | 140,50 | 215.266 |
25 abr 2024 | 139,70 | 139,85 | 138,25 | 139,05 | 139,05 | 288.800 |
24 abr 2024 | 137,60 | 139,75 | 137,45 | 138,60 | 138,60 | 290.544 |
23 abr 2024 | 137,00 | 138,80 | 136,80 | 137,60 | 137,60 | 288.391 |
22 abr 2024 | 136,50 | 137,45 | 136,40 | 136,40 | 136,40 | 230.757 |
19 abr 2024 | 135,60 | 137,10 | 135,10 | 135,80 | 135,80 | 276.848 |
19 abr 2024 | 1 Dividendo | |||||
18 abr 2024 | 134,50 | 135,95 | 134,35 | 135,60 | 134,60 | 323.586 |
17 abr 2024 | 133,80 | 136,60 | 133,55 | 133,95 | 132,96 | 268.590 |
16 abr 2024 | 135,00 | 135,20 | 132,80 | 133,85 | 132,86 | 504.524 |
15 abr 2024 | 131,30 | 132,70 | 130,80 | 132,40 | 131,42 | 323.146 |
12 abr 2024 | 131,20 | 132,20 | 130,65 | 131,15 | 130,18 | 261.606 |
11 abr 2024 | 129,35 | 131,25 | 129,35 | 130,80 | 129,84 | 292.930 |
10 abr 2024 | 129,25 | 130,40 | 128,90 | 129,45 | 128,50 | 191.374 |
09 abr 2024 | 129,30 | 129,60 | 128,55 | 129,20 | 128,25 | 168.673 |
08 abr 2024 | 129,95 | 130,25 | 129,10 | 129,65 | 128,69 | 217.079 |
05 abr 2024 | 130,25 | 131,05 | 130,00 | 130,35 | 129,39 | 169.609 |
04 abr 2024 | 129,75 | 131,10 | 129,45 | 130,90 | 129,93 | 165.599 |
03 abr 2024 | 132,20 | 132,35 | 129,65 | 129,85 | 128,89 | 308.810 |
02 abr 2024 | 134,65 | 135,30 | 132,40 | 132,40 | 131,42 | 273.972 |
28 mar 2024 | 135,85 | 136,00 | 134,75 | 134,95 | 133,95 | 224.839 |
27 mar 2024 | 134,75 | 136,55 | 134,75 | 135,65 | 134,65 | 243.705 |
26 mar 2024 | 133,05 | 134,65 | 132,85 | 134,25 | 133,26 | 242.646 |
25 mar 2024 | 132,85 | 134,05 | 132,75 | 133,20 | 132,22 | 166.728 |
22 mar 2024 | 132,90 | 134,05 | 132,85 | 133,00 | 132,02 | 234.936 |
21 mar 2024 | 133,00 | 133,25 | 131,70 | 132,75 | 131,77 | 194.137 |
20 mar 2024 | 133,60 | 133,60 | 132,20 | 133,10 | 132,12 | 211.457 |
19 mar 2024 | 133,30 | 133,65 | 132,15 | 133,50 | 132,52 | 245.525 |
18 mar 2024 | 134,00 | 134,75 | 133,30 | 133,50 | 132,52 | 191.276 |
15 mar 2024 | 135,35 | 135,35 | 133,25 | 134,05 | 133,06 | 508.397 |
14 mar 2024 | 136,80 | 137,00 | 134,20 | 135,20 | 134,20 | 280.529 |
13 mar 2024 | 135,80 | 136,95 | 135,55 | 136,65 | 135,64 | 226.552 |
12 mar 2024 | 136,20 | 136,35 | 134,40 | 135,75 | 134,75 | 134.841 |
11 mar 2024 | 135,00 | 136,30 | 134,95 | 135,90 | 134,90 | 205.760 |
08 mar 2024 | 133,40 | 135,05 | 133,00 | 135,05 | 134,05 | 295.813 |
07 mar 2024 | 131,70 | 133,00 | 130,45 | 132,90 | 131,92 | 179.299 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |