Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 156,25 | 156,25 | 156,25 | 156,25 | 156,25 | - |
27 jun 2024 | 153,85 | 153,85 | 153,85 | 153,85 | 153,85 | - |
26 jun 2024 | 153,50 | 156,90 | 153,50 | 156,90 | 156,90 | 230 |
25 jun 2024 | 149,85 | 149,85 | 149,85 | 149,85 | 149,85 | - |
24 jun 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,55 | - |
21 jun 2024 | 156,55 | 156,55 | 156,55 | 156,55 | 156,55 | - |
20 jun 2024 | 155,55 | 155,55 | 155,55 | 155,55 | 155,55 | - |
19 jun 2024 | 155,55 | 155,55 | 155,55 | 155,55 | 155,55 | - |
18 jun 2024 | 155,30 | 155,40 | 155,30 | 155,40 | 155,40 | 25 |
17 jun 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,95 | - |
14 jun 2024 | 159,40 | 159,40 | 153,75 | 153,75 | 153,75 | 289 |
13 jun 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 159,00 | - |
12 jun 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
11 jun 2024 | 149,90 | 149,90 | 149,90 | 149,90 | 149,90 | - |
10 jun 2024 | 146,85 | 146,85 | 146,85 | 146,85 | 146,85 | - |
07 jun 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
06 jun 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | - |
05 jun 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,25 | - |
04 jun 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
03 jun 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
31 may 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
30 may 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
29 may 2024 | 141,25 | 141,25 | 141,25 | 141,25 | 141,25 | - |
28 may 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | - |
27 may 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
24 may 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 139,35 | - |
23 may 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
22 may 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
21 may 2024 | 139,15 | 139,15 | 139,15 | 139,15 | 139,15 | - |
20 may 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | - |
17 may 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
16 may 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
15 may 2024 | 131,70 | 131,70 | 131,65 | 131,65 | 131,65 | 166 |
14 may 2024 | 131,65 | 131,65 | 131,65 | 131,65 | 131,65 | - |
13 may 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
10 may 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
09 may 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
08 may 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
07 may 2024 | 128,15 | 128,15 | 128,15 | 128,15 | 128,15 | - |
06 may 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | - |
03 may 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
02 may 2024 | 124,10 | 124,10 | 120,75 | 120,75 | 120,75 | 250 |
30 abr 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
29 abr 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
29 abr 2024 | 2.15 Dividendo | |||||
26 abr 2024 | 136,90 | 136,90 | 129,75 | 130,00 | 127,85 | 500 |
25 abr 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 133,50 | - |
24 abr 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 133,70 | - |
23 abr 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 130,21 | - |
22 abr 2024 | 134,40 | 134,40 | 132,40 | 132,40 | 130,21 | 4 |
19 abr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 134,29 | - |
18 abr 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 140,44 | - |
17 abr 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 136,95 | - |
16 abr 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 138,23 | - |
15 abr 2024 | 144,70 | 144,70 | 144,70 | 144,70 | 142,31 | - |
12 abr 2024 | 146,25 | 146,25 | 146,25 | 146,25 | 143,83 | - |
11 abr 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 143,63 | - |
10 abr 2024 | 145,45 | 145,45 | 145,45 | 145,45 | 143,04 | - |
09 abr 2024 | 151,55 | 151,55 | 145,45 | 145,45 | 143,04 | 1 |
08 abr 2024 | 152,25 | 152,25 | 152,25 | 152,25 | 149,73 | - |
05 abr 2024 | 147,85 | 147,85 | 147,85 | 147,85 | 145,40 | - |
04 abr 2024 | 150,20 | 150,20 | 150,00 | 150,00 | 147,52 | 100 |
03 abr 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 142,21 | - |
02 abr 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 142,21 | - |
28 mar 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 142,21 | - |
27 mar 2024 | 147,95 | 147,95 | 147,95 | 147,95 | 145,50 | - |
26 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 139,36 | - |
25 mar 2024 | 147,05 | 147,05 | 141,60 | 141,60 | 139,26 | 28 |
22 mar 2024 | 147,05 | 147,05 | 147,05 | 147,05 | 144,62 | - |
21 mar 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 141,52 | - |
20 mar 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 139,21 | - |
19 mar 2024 | 142,40 | 142,40 | 142,40 | 142,40 | 140,04 | - |
18 mar 2024 | 141,40 | 142,55 | 141,40 | 142,55 | 140,19 | 28 |
15 mar 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 138,86 | - |
14 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 139,36 | - |
13 mar 2024 | 144,05 | 144,05 | 144,05 | 144,05 | 141,67 | - |
12 mar 2024 | 140,00 | 140,00 | 138,85 | 138,85 | 136,55 | 100 |
11 mar 2024 | 149,85 | 149,85 | 149,85 | 149,85 | 147,37 | - |
08 mar 2024 | 178,70 | 178,70 | 149,90 | 149,90 | 147,42 | 2 |
07 mar 2024 | 169,50 | 178,70 | 169,50 | 178,70 | 175,74 | 1 |
06 mar 2024 | 167,30 | 167,30 | 167,30 | 167,30 | 164,53 | - |
05 mar 2024 | 172,15 | 172,15 | 167,20 | 167,20 | 164,43 | 26 |
04 mar 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 165,96 | - |
01 mar 2024 | 168,25 | 168,25 | 168,25 | 168,25 | 165,47 | - |
29 feb 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 163,65 | - |
28 feb 2024 | 166,05 | 166,30 | 166,05 | 166,30 | 163,55 | 3 |
27 feb 2024 | 163,45 | 163,45 | 163,45 | 163,45 | 160,75 | - |
26 feb 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 152,34 | - |
23 feb 2024 | 170,90 | 171,20 | 159,70 | 159,85 | 157,21 | 106 |
22 feb 2024 | 160,25 | 160,25 | 160,25 | 160,25 | 157,60 | - |
21 feb 2024 | 154,25 | 154,25 | 154,25 | 154,25 | 151,70 | - |
20 feb 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 155,88 | - |
19 feb 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 159,37 | - |
16 feb 2024 | 157,35 | 162,00 | 157,35 | 162,00 | 159,32 | 1 |
15 feb 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 152,78 | - |
14 feb 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 150,27 | - |
13 feb 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 155,04 | - |
12 feb 2024 | 159,95 | 159,95 | 159,95 | 159,95 | 157,30 | - |
09 feb 2024 | 154,45 | 159,95 | 154,45 | 159,95 | 157,30 | 19 |
08 feb 2024 | 149,80 | 153,35 | 149,80 | 153,35 | 150,81 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |