Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 139,90 | 140,45 | 137,80 | 138,35 | 138,35 | 65 |
31 may 2024 | 139,50 | 139,50 | 139,00 | 139,40 | 139,40 | - |
30 may 2024 | 141,35 | 141,45 | 140,00 | 140,00 | 140,00 | - |
29 may 2024 | 141,25 | 142,25 | 140,25 | 142,05 | 142,05 | - |
28 may 2024 | 146,95 | 147,05 | 143,00 | 143,00 | 143,00 | - |
27 may 2024 | 145,25 | 149,60 | 145,25 | 149,60 | 149,60 | - |
24 may 2024 | 142,05 | 145,20 | 141,85 | 145,20 | 145,20 | - |
23 may 2024 | 142,15 | 142,15 | 141,70 | 141,70 | 141,70 | - |
22 may 2024 | 141,40 | 141,65 | 141,20 | 141,20 | 141,20 | - |
21 may 2024 | 141,50 | 141,65 | 141,20 | 141,60 | 141,60 | - |
20 may 2024 | 140,90 | 140,95 | 140,50 | 140,95 | 140,95 | - |
17 may 2024 | 139,80 | 140,80 | 139,70 | 140,15 | 140,15 | - |
16 may 2024 | 138,15 | 139,80 | 138,15 | 139,80 | 139,80 | 8 |
15 may 2024 | 137,00 | 138,40 | 136,90 | 138,40 | 138,40 | - |
14 may 2024 | 142,95 | 142,95 | 136,80 | 136,80 | 136,80 | - |
13 may 2024 | 144,45 | 144,50 | 141,00 | 141,00 | 141,00 | - |
10 may 2024 | 142,70 | 143,60 | 142,70 | 143,55 | 143,55 | - |
09 may 2024 | 139,55 | 142,60 | 139,15 | 142,10 | 142,10 | - |
08 may 2024 | 140,20 | 140,25 | 138,20 | 138,20 | 138,20 | - |
07 may 2024 | 141,30 | 142,00 | 141,00 | 141,00 | 141,00 | - |
06 may 2024 | 136,05 | 140,35 | 136,05 | 140,35 | 140,35 | - |
03 may 2024 | 136,75 | 136,80 | 135,85 | 136,10 | 136,10 | - |
02 may 2024 | 136,55 | 137,25 | 136,35 | 137,25 | 137,25 | - |
30 abr 2024 | 137,15 | 137,90 | 136,60 | 137,90 | 137,90 | - |
29 abr 2024 | 134,65 | 137,10 | 134,55 | 137,10 | 137,10 | - |
26 abr 2024 | 135,00 | 136,15 | 135,00 | 135,25 | 135,25 | - |
25 abr 2024 | 132,45 | 135,80 | 132,45 | 135,80 | 135,80 | - |
24 abr 2024 | 136,70 | 136,75 | 134,10 | 134,10 | 134,10 | - |
23 abr 2024 | 133,40 | 136,00 | 133,20 | 136,00 | 136,00 | - |
22 abr 2024 | 133,50 | 134,60 | 133,35 | 134,60 | 134,60 | - |
19 abr 2024 | 129,30 | 132,65 | 129,30 | 132,65 | 132,65 | - |
18 abr 2024 | 131,30 | 131,70 | 130,80 | 130,80 | 130,80 | - |
17 abr 2024 | 132,85 | 132,90 | 131,75 | 131,75 | 131,75 | - |
16 abr 2024 | 133,15 | 133,85 | 132,60 | 133,85 | 133,85 | - |
15 abr 2024 | 135,10 | 135,80 | 134,35 | 134,35 | 134,35 | - |
12 abr 2024 | 134,05 | 135,80 | 134,05 | 134,70 | 134,70 | - |
11 abr 2024 | 132,20 | 134,80 | 132,00 | 134,80 | 134,80 | - |
10 abr 2024 | 131,60 | 133,45 | 131,30 | 132,90 | 132,90 | - |
09 abr 2024 | 135,10 | 135,15 | 132,65 | 132,65 | 132,65 | - |
08 abr 2024 | 134,75 | 135,50 | 134,75 | 135,50 | 135,50 | - |
05 abr 2024 | 134,90 | 135,95 | 134,80 | 135,95 | 135,95 | - |
04 abr 2024 | 136,00 | 136,80 | 135,95 | 136,30 | 136,30 | - |
03 abr 2024 | 135,20 | 136,45 | 135,10 | 136,00 | 136,00 | - |
02 abr 2024 | 138,80 | 138,80 | 136,15 | 136,15 | 136,15 | - |
28 mar 2024 | 135,90 | 137,95 | 135,90 | 137,75 | 137,75 | - |
27 mar 2024 | 135,20 | 136,15 | 135,20 | 136,15 | 136,15 | - |
26 mar 2024 | 134,25 | 136,05 | 134,10 | 135,65 | 135,65 | 8 |
25 mar 2024 | 135,35 | 135,35 | 134,60 | 134,80 | 134,80 | - |
22 mar 2024 | 135,80 | 136,50 | 135,40 | 136,50 | 136,50 | - |
21 mar 2024 | 134,00 | 136,05 | 134,00 | 135,85 | 135,85 | - |
20 mar 2024 | 133,55 | 134,75 | 133,55 | 133,80 | 133,80 | - |
19 mar 2024 | 131,85 | 133,55 | 131,65 | 133,55 | 133,55 | - |
18 mar 2024 | 132,80 | 133,35 | 132,55 | 133,25 | 133,25 | - |
15 mar 2024 | 132,30 | 133,25 | 132,30 | 132,95 | 132,95 | - |
14 mar 2024 | 132,90 | 133,15 | 132,35 | 132,90 | 132,90 | - |
13 mar 2024 | 132,50 | 133,15 | 132,15 | 133,15 | 133,15 | - |
12 mar 2024 | 131,90 | 133,00 | 131,65 | 132,80 | 132,80 | - |
11 mar 2024 | 134,00 | 134,00 | 131,90 | 131,90 | 131,90 | - |
08 mar 2024 | 134,70 | 135,30 | 134,25 | 134,25 | 134,25 | - |
07 mar 2024 | 135,15 | 137,00 | 134,30 | 134,30 | 134,30 | - |
06 mar 2024 | 137,00 | 137,35 | 136,50 | 136,95 | 136,95 | - |
05 mar 2024 | 136,05 | 136,85 | 135,85 | 136,85 | 136,85 | - |
04 mar 2024 | 136,05 | 137,70 | 135,75 | 136,95 | 136,95 | - |
01 mar 2024 | 136,55 | 136,55 | 135,70 | 135,70 | 135,70 | - |
29 feb 2024 | 135,15 | 136,70 | 134,70 | 136,70 | 136,70 | - |
28 feb 2024 | 134,40 | 135,90 | 134,25 | 135,90 | 135,90 | - |
27 feb 2024 | 135,10 | 136,25 | 134,50 | 134,50 | 134,50 | - |
26 feb 2024 | 136,55 | 137,05 | 136,10 | 136,10 | 136,10 | - |
23 feb 2024 | 135,50 | 137,10 | 135,40 | 137,10 | 137,10 | - |
22 feb 2024 | 135,15 | 136,05 | 134,35 | 136,05 | 136,05 | - |
21 feb 2024 | 133,25 | 134,05 | 132,90 | 133,80 | 133,80 | - |
20 feb 2024 | 134,60 | 134,60 | 133,85 | 134,10 | 134,10 | - |
19 feb 2024 | 134,65 | 135,35 | 134,40 | 135,10 | 135,10 | - |
16 feb 2024 | 134,70 | 135,90 | 134,70 | 135,90 | 135,90 | - |
15 feb 2024 | 134,75 | 135,35 | 134,65 | 135,35 | 135,35 | - |
14 feb 2024 | 134,25 | 135,20 | 134,25 | 134,95 | 134,95 | - |
13 feb 2024 | 134,65 | 136,20 | 134,50 | 136,20 | 136,20 | - |
12 feb 2024 | 135,10 | 136,70 | 135,10 | 136,30 | 136,30 | - |
09 feb 2024 | 133,05 | 135,10 | 133,05 | 135,10 | 135,10 | - |
09 feb 2024 | 0.51 Dividendo | |||||
08 feb 2024 | 132,65 | 133,80 | 132,60 | 133,80 | 133,29 | - |
07 feb 2024 | 133,05 | 134,40 | 133,05 | 133,45 | 132,94 | - |
06 feb 2024 | 131,60 | 133,35 | 131,60 | 133,35 | 132,84 | - |
05 feb 2024 | 131,25 | 131,65 | 130,90 | 130,90 | 130,40 | - |
02 feb 2024 | 131,20 | 131,45 | 130,80 | 130,80 | 130,30 | - |
01 feb 2024 | 130,00 | 130,55 | 129,30 | 129,30 | 128,81 | - |
31 ene 2024 | 131,90 | 132,10 | 130,15 | 130,15 | 129,65 | - |
30 ene 2024 | 132,70 | 132,70 | 132,10 | 132,10 | 131,60 | - |
29 ene 2024 | 134,45 | 134,80 | 132,70 | 132,70 | 132,19 | - |
26 ene 2024 | 117,35 | 133,90 | 117,15 | 133,35 | 132,84 | - |
25 ene 2024 | 118,05 | 118,80 | 117,95 | 118,15 | 117,70 | - |
24 ene 2024 | 118,65 | 119,00 | 117,95 | 117,95 | 117,50 | - |
23 ene 2024 | 118,70 | 119,55 | 118,45 | 118,60 | 118,15 | - |
22 ene 2024 | 116,95 | 118,95 | 116,95 | 118,95 | 118,50 | - |
19 ene 2024 | 117,05 | 117,50 | 117,05 | 117,30 | 116,85 | - |
18 ene 2024 | 115,65 | 116,30 | 115,65 | 116,05 | 115,61 | - |
17 ene 2024 | 115,10 | 116,90 | 115,10 | 116,55 | 116,11 | - |
16 ene 2024 | 116,60 | 116,90 | 116,10 | 116,10 | 115,66 | - |
15 ene 2024 | 116,95 | 117,00 | 116,80 | 116,80 | 116,35 | - |
12 ene 2024 | 114,60 | 116,50 | 114,50 | 116,50 | 116,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |