Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 131,01 | 131,75 | 130,42 | 131,37 | 131,37 | 3.132.500 |
27 mar 2024 | 129,51 | 130,98 | 128,92 | 130,89 | 130,89 | 2.146.400 |
26 mar 2024 | 129,75 | 130,00 | 127,64 | 127,88 | 127,88 | 1.993.000 |
25 mar 2024 | 128,00 | 129,29 | 127,91 | 128,84 | 128,84 | 1.792.600 |
22 mar 2024 | 131,05 | 131,30 | 127,79 | 127,86 | 127,86 | 2.072.600 |
21 mar 2024 | 128,90 | 133,56 | 128,71 | 131,66 | 131,66 | 4.003.400 |
20 mar 2024 | 123,71 | 128,48 | 123,37 | 127,76 | 127,76 | 3.151.200 |
19 mar 2024 | 122,66 | 124,12 | 121,50 | 123,98 | 123,98 | 3.459.200 |
18 mar 2024 | 125,84 | 126,68 | 123,16 | 123,43 | 123,43 | 3.163.200 |
15 mar 2024 | 123,17 | 125,29 | 123,17 | 124,97 | 124,97 | 22.840.100 |
14 mar 2024 | 126,00 | 127,29 | 123,22 | 124,80 | 124,80 | 5.851.200 |
13 mar 2024 | 124,00 | 126,41 | 123,47 | 126,10 | 126,10 | 3.584.200 |
12 mar 2024 | 124,87 | 125,49 | 123,05 | 123,68 | 123,68 | 2.888.500 |
11 mar 2024 | 126,20 | 126,20 | 124,04 | 124,57 | 124,57 | 2.958.900 |
08 mar 2024 | 125,33 | 127,73 | 125,33 | 125,99 | 125,99 | 3.150.700 |
07 mar 2024 | 125,00 | 125,51 | 123,30 | 124,80 | 124,80 | 2.913.800 |
06 mar 2024 | 126,65 | 127,45 | 122,19 | 123,30 | 123,30 | 3.355.600 |
05 mar 2024 | 126,27 | 126,70 | 124,12 | 124,82 | 124,82 | 3.856.300 |
04 mar 2024 | 125,68 | 127,81 | 124,07 | 126,60 | 126,60 | 5.822.500 |
01 mar 2024 | 127,82 | 129,24 | 126,47 | 128,09 | 128,09 | 3.673.400 |
29 feb 2024 | 127,61 | 128,37 | 126,21 | 127,82 | 127,82 | 3.861.500 |
28 feb 2024 | 126,17 | 127,27 | 125,62 | 126,32 | 126,32 | 1.986.600 |
27 feb 2024 | 126,12 | 126,92 | 125,50 | 126,75 | 126,75 | 2.968.400 |
26 feb 2024 | 125,12 | 126,43 | 124,84 | 125,28 | 125,28 | 2.623.800 |
23 feb 2024 | 127,96 | 128,37 | 124,75 | 125,11 | 125,11 | 3.380.400 |
22 feb 2024 | 128,31 | 129,60 | 126,75 | 127,29 | 127,29 | 3.162.400 |
21 feb 2024 | 125,91 | 126,37 | 125,10 | 126,19 | 126,19 | 2.454.600 |
20 feb 2024 | 126,72 | 127,11 | 125,60 | 126,33 | 126,33 | 2.982.300 |
16 feb 2024 | 128,89 | 129,76 | 127,78 | 127,89 | 127,89 | 3.578.300 |
15 feb 2024 | 129,47 | 130,73 | 128,92 | 130,25 | 130,25 | 3.542.400 |
14 feb 2024 | 126,62 | 128,30 | 125,96 | 127,95 | 127,95 | 3.302.800 |
13 feb 2024 | 126,19 | 126,34 | 122,02 | 124,95 | 124,95 | 6.448.100 |
12 feb 2024 | 127,32 | 131,29 | 127,10 | 130,08 | 130,08 | 3.981.900 |
09 feb 2024 | 128,10 | 128,65 | 125,99 | 127,68 | 127,68 | 3.181.400 |
08 feb 2024 | 125,75 | 128,54 | 125,00 | 127,84 | 127,84 | 3.436.000 |
07 feb 2024 | 124,47 | 126,58 | 123,87 | 126,09 | 126,09 | 2.731.300 |
06 feb 2024 | 121,64 | 123,66 | 121,10 | 123,56 | 123,56 | 3.066.100 |
05 feb 2024 | 123,00 | 123,24 | 119,93 | 121,25 | 121,25 | 3.604.900 |
02 feb 2024 | 122,27 | 124,93 | 120,56 | 124,36 | 124,36 | 3.320.400 |
02 feb 2024 | 0.94 Dividendo | |||||
01 feb 2024 | 125,03 | 125,80 | 121,25 | 124,30 | 123,36 | 5.190.200 |
31 ene 2024 | 125,95 | 127,29 | 124,33 | 124,45 | 123,51 | 3.154.600 |
30 ene 2024 | 127,47 | 128,24 | 126,01 | 127,20 | 126,24 | 2.495.700 |
29 ene 2024 | 124,77 | 127,89 | 124,57 | 127,83 | 126,86 | 4.298.900 |
26 ene 2024 | 123,85 | 125,54 | 123,25 | 124,57 | 123,63 | 3.715.600 |
25 ene 2024 | 125,09 | 125,21 | 119,91 | 123,49 | 122,56 | 6.069.800 |
24 ene 2024 | 120,91 | 121,09 | 119,18 | 120,63 | 119,72 | 3.753.500 |
23 ene 2024 | 121,09 | 121,63 | 118,35 | 118,98 | 118,08 | 2.637.400 |
22 ene 2024 | 119,60 | 122,22 | 119,60 | 120,97 | 120,06 | 2.973.100 |
19 ene 2024 | 117,42 | 119,25 | 116,33 | 119,08 | 118,18 | 4.079.300 |
18 ene 2024 | 117,81 | 118,21 | 115,63 | 117,09 | 116,20 | 2.334.800 |
17 ene 2024 | 115,90 | 117,16 | 114,88 | 116,98 | 116,10 | 3.286.500 |
16 ene 2024 | 118,36 | 118,79 | 116,61 | 118,25 | 117,36 | 3.007.900 |
12 ene 2024 | 120,48 | 121,30 | 118,48 | 119,34 | 118,44 | 2.044.800 |
11 ene 2024 | 120,78 | 121,48 | 118,57 | 119,92 | 119,01 | 3.875.100 |
10 ene 2024 | 120,83 | 122,05 | 120,05 | 121,53 | 120,61 | 4.049.300 |
09 ene 2024 | 120,54 | 121,71 | 119,62 | 121,00 | 120,08 | 5.883.400 |
08 ene 2024 | 122,58 | 122,93 | 121,22 | 122,34 | 121,41 | 4.273.200 |
05 ene 2024 | 121,50 | 123,88 | 120,98 | 122,21 | 121,29 | 2.747.600 |
04 ene 2024 | 122,25 | 124,19 | 121,60 | 122,90 | 121,97 | 3.215.700 |
03 ene 2024 | 125,05 | 125,45 | 121,58 | 122,35 | 121,42 | 5.391.000 |
02 ene 2024 | 129,20 | 129,75 | 126,77 | 128,27 | 127,30 | 4.500.900 |
29 dic 2023 | 132,87 | 133,24 | 130,28 | 130,92 | 129,93 | 2.049.000 |
28 dic 2023 | 132,50 | 133,53 | 132,04 | 133,13 | 132,12 | 2.087.900 |
27 dic 2023 | 131,07 | 133,43 | 130,58 | 132,61 | 131,61 | 3.561.200 |
26 dic 2023 | 130,67 | 132,01 | 130,34 | 131,37 | 130,38 | 2.485.000 |
22 dic 2023 | 129,74 | 132,08 | 129,24 | 130,69 | 129,70 | 3.342.400 |
21 dic 2023 | 127,40 | 129,21 | 126,75 | 129,14 | 128,16 | 3.810.900 |
20 dic 2023 | 127,83 | 129,54 | 125,95 | 126,10 | 125,15 | 5.627.300 |
19 dic 2023 | 125,56 | 129,31 | 125,04 | 128,29 | 127,32 | 5.025.500 |
18 dic 2023 | 129,50 | 129,74 | 125,89 | 125,96 | 125,01 | 4.605.500 |
15 dic 2023 | 127,69 | 130,41 | 127,04 | 129,37 | 128,39 | 7.990.000 |
14 dic 2023 | 121,00 | 128,66 | 120,67 | 128,47 | 127,50 | 7.687.300 |
13 dic 2023 | 113,20 | 119,99 | 112,44 | 119,75 | 118,84 | 4.983.600 |
12 dic 2023 | 113,12 | 113,24 | 112,09 | 113,21 | 112,35 | 2.392.200 |
11 dic 2023 | 112,65 | 113,27 | 112,33 | 112,99 | 112,14 | 3.566.800 |
08 dic 2023 | 113,25 | 114,63 | 111,70 | 112,57 | 111,72 | 3.436.300 |
07 dic 2023 | 112,53 | 114,48 | 112,11 | 113,86 | 113,00 | 2.651.700 |
06 dic 2023 | 116,00 | 117,29 | 111,05 | 112,11 | 111,26 | 6.180.000 |
05 dic 2023 | 115,12 | 116,02 | 114,57 | 115,28 | 114,41 | 2.710.100 |
04 dic 2023 | 112,75 | 115,77 | 112,56 | 115,54 | 114,67 | 4.724.500 |
01 dic 2023 | 112,50 | 114,43 | 112,20 | 114,28 | 113,42 | 3.938.200 |
30 nov 2023 | 111,26 | 112,52 | 110,77 | 112,37 | 111,52 | 4.248.600 |
29 nov 2023 | 108,90 | 112,67 | 108,60 | 111,37 | 110,53 | 4.454.000 |
28 nov 2023 | 106,75 | 107,92 | 106,00 | 107,64 | 106,83 | 2.295.100 |
27 nov 2023 | 106,53 | 107,11 | 105,51 | 106,75 | 105,94 | 2.422.100 |
24 nov 2023 | 106,70 | 107,05 | 106,05 | 107,00 | 106,19 | 975.200 |
22 nov 2023 | 106,94 | 107,45 | 106,04 | 106,78 | 105,97 | 1.906.200 |
21 nov 2023 | 106,00 | 106,82 | 105,47 | 105,78 | 104,98 | 2.208.400 |
20 nov 2023 | 104,67 | 106,83 | 104,39 | 106,45 | 105,64 | 2.780.800 |
17 nov 2023 | 104,17 | 105,40 | 103,07 | 104,96 | 104,17 | 2.906.800 |
16 nov 2023 | 104,03 | 104,53 | 102,79 | 103,70 | 102,92 | 2.719.200 |
15 nov 2023 | 102,59 | 104,63 | 102,59 | 104,28 | 103,49 | 3.075.300 |
14 nov 2023 | 100,79 | 104,05 | 100,78 | 102,59 | 101,81 | 4.280.900 |
13 nov 2023 | 97,77 | 98,27 | 96,93 | 97,73 | 96,99 | 2.722.500 |
10 nov 2023 | 97,88 | 98,71 | 96,15 | 98,64 | 97,89 | 2.407.400 |
09 nov 2023 | 99,84 | 100,00 | 96,20 | 96,85 | 96,12 | 2.995.500 |
08 nov 2023 | 98,83 | 99,66 | 98,39 | 99,16 | 98,41 | 2.064.200 |
07 nov 2023 | 98,48 | 100,87 | 98,25 | 98,93 | 98,18 | 3.006.600 |
06 nov 2023 | 100,40 | 101,11 | 97,46 | 98,33 | 97,59 | 3.150.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |