Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 137,30 | 140,35 | 137,30 | 140,35 | 140,35 | 40 |
03 jun 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,95 | - |
31 may 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
30 may 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
29 may 2024 | 141,30 | 141,30 | 141,30 | 141,30 | 141,30 | - |
28 may 2024 | 147,00 | 147,00 | 143,55 | 143,55 | 143,55 | 40 |
27 may 2024 | 145,35 | 145,35 | 145,35 | 145,35 | 145,35 | - |
24 may 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
23 may 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
22 may 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
21 may 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
20 may 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | 70 |
17 may 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | - |
16 may 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 138,20 | - |
15 may 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
14 may 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | - |
13 may 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
10 may 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,80 | - |
09 may 2024 | 139,65 | 139,65 | 139,65 | 139,65 | 139,65 | - |
08 may 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
07 may 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
06 may 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
03 may 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
02 may 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
30 abr 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
29 abr 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
26 abr 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 136,35 | - |
25 abr 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
24 abr 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
23 abr 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
22 abr 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
19 abr 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 129,30 | - |
18 abr 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
17 abr 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
16 abr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
15 abr 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
12 abr 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 133,95 | - |
11 abr 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
10 abr 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 131,75 | - |
09 abr 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
08 abr 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
05 abr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
04 abr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
03 abr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
02 abr 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
28 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
27 mar 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 135,35 | - |
26 mar 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
25 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,50 | - |
22 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
21 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
20 mar 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
19 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
18 mar 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
15 mar 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
14 mar 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
13 mar 2024 | 132,40 | 134,00 | 132,40 | 132,40 | 132,40 | 21 |
12 mar 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
11 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
08 mar 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
07 mar 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 135,35 | - |
06 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
05 mar 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
04 mar 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
01 mar 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
29 feb 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
28 feb 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
27 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
26 feb 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
23 feb 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 135,65 | - |
22 feb 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | - |
21 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
20 feb 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
19 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
16 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
15 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
14 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
13 feb 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
12 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
09 feb 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
09 feb 2024 | 0.51 Dividendo | |||||
08 feb 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 132,19 | - |
07 feb 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 132,64 | - |
06 feb 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,04 | - |
05 feb 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 130,70 | - |
02 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 130,89 | - |
01 feb 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 129,60 | - |
31 ene 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,44 | - |
30 ene 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,34 | - |
29 ene 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 133,98 | - |
26 ene 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 116,85 | - |
25 ene 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 117,70 | - |
24 ene 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,24 | - |
23 ene 2024 | 118,75 | 118,75 | 118,75 | 118,75 | 118,29 | - |
22 ene 2024 | 117,05 | 117,05 | 117,05 | 117,05 | 116,60 | - |
19 ene 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,80 | - |
18 ene 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,26 | - |
17 ene 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 114,81 | - |
16 ene 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,20 | - |
15 ene 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |