Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | 5 |
26 jun 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
25 jun 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
24 jun 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
21 jun 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
20 jun 2024 | 118,70 | 119,40 | 118,70 | 119,40 | 119,40 | 5 |
19 jun 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
18 jun 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
17 jun 2024 | 111,55 | 111,55 | 111,55 | 111,55 | 111,55 | - |
14 jun 2024 | 111,95 | 111,95 | 111,95 | 111,95 | 111,95 | - |
13 jun 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | - |
12 jun 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
11 jun 2024 | 112,95 | 112,95 | 112,95 | 112,95 | 112,95 | - |
10 jun 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
07 jun 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
06 jun 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 113,55 | - |
05 jun 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
04 jun 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
03 jun 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
31 may 2024 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
30 may 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 116,30 | - |
29 may 2024 | 119,95 | 119,95 | 119,95 | 119,95 | 119,95 | - |
28 may 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
27 may 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
24 may 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
23 may 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
22 may 2024 | 119,55 | 119,55 | 119,55 | 119,55 | 119,55 | - |
21 may 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
20 may 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
17 may 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
16 may 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
15 may 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
15 may 2024 | 44.63 Dividendo | |||||
14 may 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 83,67 | - |
13 may 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 82,20 | - |
10 may 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 85,69 | - |
09 may 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 85,82 | - |
08 may 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 85,43 | - |
07 may 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 86,41 | - |
06 may 2024 | 129,35 | 132,35 | 129,35 | 132,35 | 86,31 | 20 |
03 may 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 84,16 | - |
02 may 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 84,13 | - |
30 abr 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 84,94 | - |
29 abr 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 84,65 | - |
26 abr 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 84,22 | - |
25 abr 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 85,24 | - |
24 abr 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 86,67 | - |
23 abr 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 85,69 | - |
22 abr 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 83,87 | - |
19 abr 2024 | 128,05 | 128,05 | 128,05 | 128,05 | 83,51 | - |
18 abr 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 82,56 | - |
17 abr 2024 | 123,25 | 123,25 | 123,25 | 123,25 | 80,38 | - |
16 abr 2024 | 127,75 | 127,75 | 127,75 | 127,75 | 83,31 | - |
15 abr 2024 | 128,05 | 128,05 | 128,05 | 128,05 | 83,51 | - |
12 abr 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 85,33 | - |
11 abr 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 87,75 | - |
10 abr 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 86,44 | - |
09 abr 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 88,14 | - |
08 abr 2024 | 133,75 | 138,10 | 133,75 | 138,10 | 90,06 | 20 |
05 abr 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 86,96 | - |
04 abr 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 86,05 | - |
03 abr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 85,89 | - |
02 abr 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 85,46 | - |
28 mar 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 83,87 | - |
27 mar 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 83,80 | - |
26 mar 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 81,91 | - |
25 mar 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 82,76 | 20 |
22 mar 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 83,02 | - |
21 mar 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 79,37 | - |
20 mar 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 78,65 | - |
19 mar 2024 | 121,10 | 121,10 | 121,10 | 121,10 | 78,97 | - |
18 mar 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 80,41 | - |
15 mar 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 80,60 | - |
14 mar 2024 | 126,40 | 126,40 | 124,30 | 124,30 | 81,06 | 3 |
13 mar 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 81,84 | - |
12 mar 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 80,15 | - |
11 mar 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 79,10 | - |
08 mar 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 78,65 | - |
07 mar 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 81,26 | - |
06 mar 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 81,00 | - |
05 mar 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 82,50 | - |
04 mar 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 82,10 | - |
01 mar 2024 | 125,90 | 127,70 | 125,90 | 127,70 | 83,28 | 3 |
29 feb 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 81,91 | - |
28 feb 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 81,97 | - |
27 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 83,21 | - |
26 feb 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 83,67 | - |
23 feb 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 81,45 | - |
22 feb 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 79,63 | - |
21 feb 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 80,41 | - |
20 feb 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 77,47 | - |
19 feb 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 75,39 | - |
16 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 74,54 | - |
15 feb 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 73,76 | - |
14 feb 2024 | 108,90 | 108,90 | 108,90 | 108,90 | 71,02 | - |
13 feb 2024 | 112,20 | 112,20 | 112,20 | 112,20 | 73,17 | - |
12 feb 2024 | 109,70 | 109,70 | 109,70 | 109,70 | 71,54 | - |
09 feb 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 71,61 | - |
08 feb 2024 | 113,00 | 113,00 | 110,40 | 110,40 | 72,00 | 5 |
07 feb 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 71,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |