Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 102,25 | 104,33 | 102,34 | 103,43 | 103,43 | 296.573 |
20 may 2024 | 103,09 | 103,45 | 102,05 | 102,28 | 102,28 | 743.400 |
17 may 2024 | 104,01 | 104,01 | 102,41 | 103,09 | 103,09 | 701.300 |
17 may 2024 | 0.68 Dividendo | |||||
16 may 2024 | 102,41 | 105,06 | 102,27 | 104,23 | 103,55 | 1.433.100 |
15 may 2024 | 103,44 | 104,00 | 101,40 | 101,74 | 101,08 | 1.593.000 |
14 may 2024 | 107,84 | 107,98 | 103,38 | 103,44 | 102,77 | 1.995.800 |
13 may 2024 | 106,54 | 108,03 | 106,27 | 107,61 | 106,91 | 1.545.100 |
10 may 2024 | 105,88 | 106,13 | 103,99 | 106,03 | 105,34 | 1.169.000 |
09 may 2024 | 105,58 | 106,31 | 104,66 | 105,39 | 104,70 | 1.212.400 |
08 may 2024 | 103,86 | 105,92 | 103,86 | 105,36 | 104,67 | 1.056.900 |
07 may 2024 | 102,96 | 104,82 | 102,81 | 104,35 | 103,67 | 1.025.600 |
06 may 2024 | 100,74 | 102,31 | 100,74 | 102,26 | 101,59 | 685.000 |
03 may 2024 | 101,40 | 101,90 | 100,30 | 101,15 | 100,49 | 995.500 |
02 may 2024 | 101,64 | 102,10 | 100,68 | 101,36 | 100,70 | 1.001.400 |
01 may 2024 | 101,61 | 102,93 | 100,89 | 100,95 | 100,29 | 1.579.300 |
30 abr 2024 | 103,29 | 103,29 | 100,70 | 101,76 | 101,10 | 1.476.700 |
29 abr 2024 | 102,85 | 103,56 | 102,01 | 103,48 | 102,80 | 1.246.200 |
26 abr 2024 | 103,87 | 103,94 | 101,88 | 102,73 | 102,06 | 1.396.000 |
25 abr 2024 | 106,40 | 106,83 | 102,77 | 104,06 | 103,38 | 1.996.600 |
24 abr 2024 | 105,00 | 107,29 | 102,42 | 105,79 | 105,10 | 3.629.800 |
23 abr 2024 | 109,23 | 110,01 | 108,05 | 109,62 | 108,90 | 2.059.600 |
22 abr 2024 | 109,52 | 110,16 | 108,75 | 109,75 | 109,03 | 1.599.000 |
19 abr 2024 | 106,93 | 110,27 | 106,38 | 109,52 | 108,81 | 2.625.000 |
18 abr 2024 | 105,63 | 106,65 | 105,10 | 106,51 | 105,82 | 1.341.300 |
17 abr 2024 | 105,01 | 105,60 | 104,44 | 105,42 | 104,73 | 2.028.800 |
16 abr 2024 | 104,00 | 104,31 | 102,91 | 103,95 | 103,27 | 1.396.900 |
15 abr 2024 | 104,85 | 105,59 | 103,17 | 103,93 | 103,25 | 977.500 |
12 abr 2024 | 105,68 | 106,25 | 103,72 | 103,77 | 103,09 | 1.536.500 |
11 abr 2024 | 107,72 | 107,78 | 105,56 | 105,92 | 105,23 | 1.245.700 |
10 abr 2024 | 106,40 | 107,76 | 105,80 | 107,64 | 106,94 | 1.191.900 |
09 abr 2024 | 106,44 | 107,71 | 105,96 | 107,06 | 106,36 | 1.236.400 |
08 abr 2024 | 107,09 | 107,56 | 106,11 | 106,52 | 105,83 | 1.003.500 |
05 abr 2024 | 105,31 | 107,10 | 104,95 | 106,86 | 106,16 | 1.260.500 |
04 abr 2024 | 104,50 | 106,51 | 103,79 | 105,48 | 104,79 | 1.485.800 |
03 abr 2024 | 103,79 | 104,03 | 102,73 | 103,75 | 103,07 | 1.057.300 |
02 abr 2024 | 102,33 | 104,12 | 102,30 | 103,90 | 103,22 | 1.517.500 |
01 abr 2024 | 102,93 | 103,41 | 102,01 | 102,29 | 101,62 | 1.072.800 |
28 mar 2024 | 102,41 | 103,67 | 102,36 | 102,52 | 101,85 | 1.357.300 |
27 mar 2024 | 100,56 | 102,63 | 100,21 | 102,42 | 101,75 | 1.711.700 |
26 mar 2024 | 100,21 | 100,23 | 98,93 | 99,86 | 99,21 | 1.154.300 |
25 mar 2024 | 99,50 | 100,64 | 99,35 | 99,94 | 99,29 | 1.059.200 |
22 mar 2024 | 100,40 | 100,55 | 98,55 | 99,22 | 98,57 | 1.341.400 |
21 mar 2024 | 98,09 | 100,36 | 97,47 | 100,11 | 99,46 | 2.074.800 |
20 mar 2024 | 97,00 | 97,82 | 96,53 | 97,41 | 96,77 | 1.164.300 |
19 mar 2024 | 96,89 | 97,80 | 96,34 | 97,76 | 97,12 | 1.553.400 |
18 mar 2024 | 94,77 | 97,03 | 94,44 | 96,69 | 96,06 | 1.820.000 |
15 mar 2024 | 94,00 | 95,99 | 94,00 | 95,56 | 94,94 | 6.291.100 |
14 mar 2024 | 94,51 | 94,64 | 92,99 | 94,21 | 93,60 | 1.912.900 |
13 mar 2024 | 94,21 | 95,84 | 93,60 | 94,77 | 94,15 | 2.428.000 |
12 mar 2024 | 94,15 | 94,53 | 93,22 | 93,67 | 93,06 | 1.381.100 |
11 mar 2024 | 92,26 | 94,49 | 92,20 | 93,81 | 93,20 | 1.491.600 |
08 mar 2024 | 92,51 | 93,74 | 91,42 | 92,20 | 91,60 | 1.224.400 |
07 mar 2024 | 92,39 | 93,28 | 91,83 | 92,49 | 91,89 | 1.824.200 |
06 mar 2024 | 91,45 | 92,92 | 91,15 | 91,88 | 91,28 | 1.507.300 |
05 mar 2024 | 90,28 | 92,50 | 90,07 | 91,44 | 90,84 | 1.651.200 |
04 mar 2024 | 92,42 | 92,98 | 89,34 | 90,09 | 89,50 | 2.013.800 |
01 mar 2024 | 94,42 | 94,50 | 92,87 | 93,11 | 92,50 | 1.798.500 |
29 feb 2024 | 94,22 | 94,50 | 92,62 | 94,37 | 93,75 | 2.301.400 |
28 feb 2024 | 93,06 | 93,91 | 92,36 | 93,74 | 93,13 | 1.195.900 |
27 feb 2024 | 93,62 | 94,13 | 92,96 | 93,12 | 92,51 | 1.265.500 |
26 feb 2024 | 93,84 | 93,84 | 92,46 | 93,20 | 92,59 | 1.072.600 |
23 feb 2024 | 93,88 | 94,83 | 93,60 | 93,65 | 93,04 | 1.816.900 |
22 feb 2024 | 92,63 | 94,56 | 91,85 | 94,23 | 93,62 | 2.263.200 |
21 feb 2024 | 91,90 | 93,18 | 91,30 | 93,06 | 92,45 | 1.843.000 |
20 feb 2024 | 91,14 | 92,15 | 90,82 | 91,67 | 91,07 | 2.055.400 |
16 feb 2024 | 90,61 | 91,79 | 90,21 | 91,68 | 91,08 | 1.659.500 |
15 feb 2024 | 88,71 | 90,69 | 88,35 | 90,66 | 90,07 | 2.385.700 |
15 feb 2024 | 0.663 Dividendo | |||||
14 feb 2024 | 88,68 | 89,74 | 88,51 | 89,52 | 88,28 | 1.849.600 |
13 feb 2024 | 89,85 | 90,91 | 88,22 | 88,63 | 87,40 | 2.218.200 |
12 feb 2024 | 88,47 | 91,01 | 88,47 | 90,68 | 89,42 | 2.264.300 |
09 feb 2024 | 87,45 | 88,67 | 86,81 | 88,54 | 87,31 | 2.690.000 |
08 feb 2024 | 88,03 | 88,28 | 86,11 | 86,50 | 85,30 | 2.291.600 |
07 feb 2024 | 87,28 | 91,29 | 86,10 | 87,95 | 86,73 | 3.610.000 |
06 feb 2024 | 89,40 | 90,77 | 89,23 | 90,03 | 88,78 | 2.197.800 |
05 feb 2024 | 89,70 | 90,44 | 88,79 | 89,00 | 87,76 | 1.854.300 |
02 feb 2024 | 90,19 | 90,97 | 89,43 | 90,47 | 89,21 | 1.370.800 |
01 feb 2024 | 89,17 | 90,50 | 89,02 | 90,40 | 89,15 | 1.448.300 |
31 ene 2024 | 89,80 | 90,01 | 88,07 | 88,09 | 86,87 | 1.317.700 |
30 ene 2024 | 89,05 | 90,52 | 87,88 | 90,30 | 89,05 | 1.712.700 |
29 ene 2024 | 88,65 | 89,22 | 87,99 | 89,01 | 87,77 | 1.603.200 |
26 ene 2024 | 88,99 | 89,38 | 87,86 | 88,30 | 87,07 | 1.468.500 |
25 ene 2024 | 89,80 | 90,22 | 88,05 | 88,45 | 87,22 | 1.517.700 |
24 ene 2024 | 90,42 | 90,90 | 88,84 | 89,11 | 87,87 | 1.744.700 |
23 ene 2024 | 89,28 | 90,71 | 88,96 | 90,18 | 88,93 | 2.004.600 |
22 ene 2024 | 90,67 | 92,19 | 88,41 | 88,76 | 87,53 | 4.338.300 |
19 ene 2024 | 94,14 | 94,25 | 92,62 | 92,68 | 91,39 | 1.796.400 |
18 ene 2024 | 94,39 | 94,81 | 93,18 | 94,10 | 92,79 | 1.006.900 |
17 ene 2024 | 94,40 | 95,53 | 94,12 | 94,50 | 93,19 | 909.600 |
16 ene 2024 | 94,25 | 94,99 | 93,30 | 94,80 | 93,48 | 1.341.800 |
12 ene 2024 | 96,08 | 96,41 | 94,76 | 94,89 | 93,57 | 1.223.700 |
11 ene 2024 | 94,68 | 95,78 | 94,47 | 95,32 | 94,00 | 1.444.200 |
10 ene 2024 | 95,98 | 95,98 | 94,01 | 94,91 | 93,59 | 2.221.200 |
09 ene 2024 | 98,73 | 98,94 | 96,10 | 96,67 | 95,33 | 1.631.600 |
08 ene 2024 | 97,41 | 99,20 | 96,23 | 99,16 | 97,78 | 1.750.100 |
05 ene 2024 | 98,85 | 99,86 | 96,46 | 98,02 | 96,66 | 2.053.200 |
04 ene 2024 | 100,75 | 100,75 | 98,47 | 98,95 | 97,58 | 1.668.700 |
03 ene 2024 | 101,19 | 101,66 | 100,03 | 100,27 | 98,88 | 1.230.500 |
02 ene 2024 | 100,95 | 102,14 | 100,95 | 101,50 | 100,09 | 976.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |