Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 142,26 | 145,19 | 142,26 | 142,91 | 142,91 | 2.530.400 |
18 abr 2024 | 137,99 | 143,66 | 137,99 | 141,63 | 141,63 | 3.001.200 |
17 abr 2024 | 137,75 | 138,57 | 136,52 | 136,77 | 136,77 | 1.762.300 |
16 abr 2024 | 138,30 | 138,60 | 136,25 | 136,41 | 136,41 | 2.206.300 |
15 abr 2024 | 141,80 | 142,43 | 138,15 | 139,18 | 139,18 | 2.862.700 |
12 abr 2024 | 138,18 | 139,66 | 137,86 | 139,62 | 139,62 | 2.530.400 |
11 abr 2024 | 140,12 | 141,37 | 137,60 | 140,34 | 140,34 | 2.153.300 |
10 abr 2024 | 141,16 | 141,57 | 138,15 | 139,94 | 139,94 | 3.041.300 |
09 abr 2024 | 144,12 | 144,50 | 142,50 | 143,52 | 143,52 | 1.354.700 |
08 abr 2024 | 143,78 | 145,24 | 143,53 | 143,92 | 143,92 | 1.717.300 |
05 abr 2024 | 142,11 | 143,69 | 141,68 | 143,52 | 143,52 | 1.567.200 |
04 abr 2024 | 146,76 | 147,21 | 142,05 | 142,13 | 142,13 | 2.419.100 |
03 abr 2024 | 144,10 | 144,71 | 142,42 | 143,27 | 143,27 | 1.949.700 |
02 abr 2024 | 144,50 | 144,92 | 143,12 | 144,41 | 144,41 | 1.924.700 |
01 abr 2024 | 148,85 | 148,89 | 144,99 | 145,30 | 145,30 | 1.638.800 |
28 mar 2024 | 145,60 | 149,28 | 145,00 | 148,89 | 148,89 | 4.039.500 |
27 mar 2024 | 141,82 | 144,57 | 141,47 | 144,51 | 144,51 | 2.593.100 |
26 mar 2024 | 140,92 | 141,93 | 140,66 | 140,83 | 140,83 | 1.729.900 |
25 mar 2024 | 140,15 | 141,96 | 140,00 | 140,55 | 140,55 | 2.376.300 |
22 mar 2024 | 143,30 | 143,67 | 141,08 | 141,16 | 141,16 | 1.847.400 |
21 mar 2024 | 142,67 | 143,99 | 142,03 | 143,18 | 143,18 | 2.401.500 |
20 mar 2024 | 136,46 | 141,80 | 135,89 | 141,77 | 141,77 | 2.341.000 |
19 mar 2024 | 136,57 | 137,91 | 136,25 | 136,85 | 136,85 | 2.282.100 |
18 mar 2024 | 136,00 | 136,84 | 135,13 | 136,27 | 136,27 | 2.799.200 |
15 mar 2024 | 137,10 | 139,91 | 135,34 | 135,55 | 135,55 | 4.262.000 |
14 mar 2024 | 140,29 | 141,14 | 138,20 | 139,43 | 139,43 | 2.248.400 |
13 mar 2024 | 140,47 | 141,17 | 139,78 | 140,61 | 140,61 | 1.974.800 |
12 mar 2024 | 139,00 | 140,47 | 138,16 | 140,27 | 140,27 | 2.262.900 |
11 mar 2024 | 136,97 | 138,59 | 135,96 | 138,46 | 138,46 | 2.001.100 |
08 mar 2024 | 138,00 | 138,92 | 136,76 | 137,23 | 137,23 | 1.960.000 |
07 mar 2024 | 136,50 | 138,18 | 136,35 | 137,65 | 137,65 | 1.594.000 |
06 mar 2024 | 137,69 | 138,10 | 135,08 | 135,74 | 135,74 | 2.182.400 |
05 mar 2024 | 134,60 | 139,95 | 134,60 | 137,56 | 137,56 | 3.313.700 |
04 mar 2024 | 136,34 | 137,31 | 135,80 | 135,99 | 135,99 | 2.589.600 |
01 mar 2024 | 137,72 | 137,91 | 135,94 | 136,77 | 136,77 | 2.251.800 |
29 feb 2024 | 138,42 | 138,42 | 136,16 | 137,61 | 137,61 | 3.643.500 |
28 feb 2024 | 136,33 | 138,31 | 136,25 | 137,62 | 137,62 | 2.947.300 |
27 feb 2024 | 135,31 | 137,07 | 134,21 | 136,82 | 136,82 | 3.131.000 |
26 feb 2024 | 134,97 | 136,99 | 134,39 | 134,49 | 134,49 | 2.172.600 |
23 feb 2024 | 135,39 | 136,54 | 134,35 | 135,52 | 135,52 | 3.092.500 |
22 feb 2024 | 134,75 | 136,28 | 134,32 | 134,56 | 134,56 | 4.344.100 |
21 feb 2024 | 136,06 | 136,75 | 134,07 | 135,01 | 135,01 | 6.491.400 |
20 feb 2024 | 130,83 | 138,95 | 129,69 | 137,39 | 137,39 | 16.526.500 |
16 feb 2024 | 136,01 | 138,01 | 135,13 | 137,23 | 137,23 | 1.626.700 |
15 feb 2024 | 135,77 | 137,21 | 135,38 | 136,36 | 136,36 | 1.527.000 |
14 feb 2024 | 134,95 | 135,21 | 133,27 | 135,11 | 135,11 | 1.271.900 |
13 feb 2024 | 135,14 | 135,14 | 132,39 | 133,53 | 133,53 | 2.133.200 |
12 feb 2024 | 135,60 | 138,03 | 134,82 | 137,48 | 137,48 | 1.522.300 |
09 feb 2024 | 135,11 | 135,50 | 133,35 | 135,17 | 135,17 | 1.353.500 |
09 feb 2024 | 0.6 Dividendo | |||||
08 feb 2024 | 133,89 | 135,53 | 132,50 | 135,38 | 134,78 | 1.567.500 |
07 feb 2024 | 134,85 | 135,13 | 132,31 | 133,97 | 133,38 | 1.445.600 |
06 feb 2024 | 134,78 | 135,45 | 133,03 | 134,35 | 133,75 | 1.567.500 |
05 feb 2024 | 135,02 | 135,72 | 133,90 | 135,24 | 134,64 | 1.810.200 |
02 feb 2024 | 134,04 | 137,25 | 133,03 | 136,48 | 135,88 | 2.128.100 |
01 feb 2024 | 135,36 | 136,59 | 132,15 | 134,56 | 133,96 | 2.016.800 |
31 ene 2024 | 137,11 | 138,63 | 135,00 | 135,32 | 134,72 | 2.192.200 |
30 ene 2024 | 138,37 | 139,19 | 137,97 | 138,61 | 138,00 | 1.777.800 |
29 ene 2024 | 139,64 | 140,86 | 136,95 | 138,48 | 137,87 | 2.656.400 |
26 ene 2024 | 132,55 | 139,48 | 132,55 | 138,72 | 138,11 | 5.350.300 |
25 ene 2024 | 132,34 | 134,00 | 131,81 | 132,55 | 131,96 | 4.207.400 |
24 ene 2024 | 130,59 | 132,30 | 130,05 | 131,09 | 130,51 | 2.583.100 |
23 ene 2024 | 130,18 | 130,30 | 129,09 | 129,76 | 129,18 | 2.163.800 |
22 ene 2024 | 128,85 | 131,50 | 128,56 | 129,68 | 129,11 | 3.726.200 |
19 ene 2024 | 125,85 | 128,49 | 124,74 | 127,98 | 127,41 | 2.981.400 |
18 ene 2024 | 124,92 | 125,51 | 123,23 | 124,92 | 124,37 | 2.919.900 |
17 ene 2024 | 125,54 | 127,57 | 125,13 | 126,08 | 125,52 | 2.384.500 |
16 ene 2024 | 126,90 | 128,03 | 126,07 | 127,52 | 126,95 | 2.762.600 |
12 ene 2024 | 128,62 | 129,34 | 126,73 | 127,70 | 127,13 | 2.288.600 |
11 ene 2024 | 128,92 | 128,92 | 126,74 | 128,34 | 127,77 | 2.008.100 |
10 ene 2024 | 131,28 | 131,54 | 127,41 | 128,94 | 128,37 | 3.669.300 |
09 ene 2024 | 131,99 | 133,47 | 131,25 | 132,93 | 132,34 | 2.599.900 |
08 ene 2024 | 131,45 | 133,81 | 130,79 | 133,71 | 133,12 | 2.624.700 |
05 ene 2024 | 129,44 | 134,26 | 129,01 | 132,42 | 131,83 | 3.511.500 |
04 ene 2024 | 130,24 | 131,33 | 129,27 | 129,77 | 129,19 | 2.605.600 |
03 ene 2024 | 130,81 | 131,64 | 129,01 | 130,72 | 130,14 | 2.505.100 |
02 ene 2024 | 130,60 | 132,33 | 129,89 | 132,11 | 131,52 | 2.176.600 |
29 dic 2023 | 131,81 | 132,50 | 130,65 | 131,12 | 130,54 | 1.384.600 |
28 dic 2023 | 131,13 | 132,27 | 130,80 | 132,02 | 131,43 | 1.198.100 |
27 dic 2023 | 130,94 | 131,28 | 130,00 | 131,15 | 130,57 | 1.007.400 |
26 dic 2023 | 129,74 | 130,82 | 129,23 | 130,73 | 130,15 | 864.000 |
22 dic 2023 | 130,15 | 131,36 | 129,19 | 129,74 | 129,17 | 1.371.500 |
21 dic 2023 | 128,89 | 130,63 | 128,63 | 129,64 | 129,07 | 3.203.200 |
20 dic 2023 | 131,68 | 132,14 | 127,73 | 127,73 | 127,16 | 2.780.400 |
19 dic 2023 | 129,57 | 132,06 | 129,22 | 131,52 | 130,94 | 2.663.200 |
18 dic 2023 | 130,08 | 130,87 | 129,60 | 129,98 | 129,40 | 2.630.700 |
15 dic 2023 | 128,37 | 129,95 | 127,50 | 129,68 | 129,11 | 5.016.500 |
14 dic 2023 | 126,77 | 130,15 | 126,68 | 129,20 | 128,63 | 6.375.700 |
13 dic 2023 | 121,00 | 125,21 | 120,07 | 125,09 | 124,54 | 3.871.200 |
12 dic 2023 | 118,52 | 121,06 | 118,52 | 120,29 | 119,76 | 3.666.200 |
11 dic 2023 | 117,73 | 119,67 | 117,13 | 118,81 | 118,28 | 3.138.200 |
08 dic 2023 | 115,50 | 118,55 | 114,89 | 118,09 | 117,57 | 3.024.900 |
07 dic 2023 | 114,06 | 115,93 | 113,42 | 115,38 | 114,87 | 3.675.000 |
06 dic 2023 | 117,27 | 118,09 | 113,49 | 113,77 | 113,27 | 2.480.000 |
05 dic 2023 | 114,44 | 116,31 | 113,67 | 115,32 | 114,81 | 3.572.400 |
04 dic 2023 | 112,99 | 116,02 | 112,64 | 114,94 | 114,43 | 3.594.000 |
01 dic 2023 | 111,34 | 115,14 | 111,34 | 113,93 | 113,43 | 3.421.900 |
30 nov 2023 | 110,80 | 111,97 | 110,18 | 111,66 | 111,17 | 2.439.300 |
29 nov 2023 | 109,18 | 111,56 | 109,18 | 110,13 | 109,64 | 2.087.500 |
28 nov 2023 | 106,37 | 109,05 | 106,14 | 108,58 | 108,10 | 1.874.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |