Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 135,39 | 136,17 | 135,00 | 135,74 | 135,74 | 503.700 |
27 jun 2024 | 133,84 | 136,30 | 133,07 | 135,03 | 135,03 | 128.700 |
26 jun 2024 | 135,00 | 135,38 | 132,82 | 133,82 | 133,82 | 163.500 |
25 jun 2024 | 138,21 | 138,21 | 135,61 | 135,70 | 135,70 | 86.200 |
24 jun 2024 | 136,41 | 138,50 | 135,95 | 138,28 | 138,28 | 107.000 |
21 jun 2024 | 136,37 | 136,48 | 134,47 | 136,25 | 136,25 | 513.100 |
20 jun 2024 | 135,47 | 137,19 | 135,30 | 136,34 | 136,34 | 102.600 |
19 jun 2024 | 135,30 | 136,97 | 135,08 | 135,94 | 135,94 | 104.100 |
18 jun 2024 | 135,70 | 137,01 | 135,14 | 135,48 | 135,48 | 114.900 |
17 jun 2024 | 134,44 | 136,75 | 134,44 | 136,12 | 136,12 | 127.100 |
14 jun 2024 | 137,29 | 137,29 | 132,74 | 135,15 | 135,15 | 193.100 |
13 jun 2024 | 140,49 | 140,49 | 137,72 | 138,31 | 138,31 | 106.000 |
12 jun 2024 | 139,37 | 142,41 | 139,37 | 140,43 | 140,43 | 237.300 |
11 jun 2024 | 138,50 | 139,50 | 138,00 | 138,17 | 138,17 | 148.700 |
10 jun 2024 | 138,39 | 140,00 | 138,28 | 138,98 | 138,98 | 231.900 |
07 jun 2024 | 139,32 | 139,50 | 138,59 | 138,69 | 138,69 | 68.200 |
06 jun 2024 | 139,60 | 140,22 | 138,84 | 140,04 | 140,04 | 177.500 |
05 jun 2024 | 140,43 | 141,28 | 139,75 | 139,95 | 139,95 | 118.600 |
04 jun 2024 | 137,37 | 140,24 | 137,37 | 140,00 | 140,00 | 223.200 |
03 jun 2024 | 135,55 | 138,20 | 134,46 | 137,82 | 137,82 | 161.200 |
31 may 2024 | 132,00 | 136,20 | 131,31 | 136,04 | 136,04 | 386.500 |
30 may 2024 | 133,07 | 133,65 | 131,35 | 131,63 | 131,63 | 150.600 |
29 may 2024 | 133,52 | 135,11 | 132,55 | 133,02 | 133,02 | 263.200 |
28 may 2024 | 136,45 | 136,45 | 133,38 | 134,67 | 134,67 | 149.800 |
27 may 2024 | 136,76 | 137,56 | 136,01 | 137,10 | 137,10 | 44.500 |
24 may 2024 | 139,41 | 140,15 | 136,51 | 136,75 | 136,75 | 180.400 |
23 may 2024 | 141,43 | 141,78 | 138,56 | 139,35 | 139,35 | 102.700 |
22 may 2024 | 142,50 | 142,50 | 140,37 | 141,37 | 141,37 | 245.200 |
21 may 2024 | 145,35 | 145,35 | 142,02 | 143,06 | 143,06 | 274.300 |
17 may 2024 | 142,28 | 145,20 | 141,37 | 144,17 | 144,17 | 228.400 |
16 may 2024 | 142,66 | 142,95 | 141,31 | 142,28 | 142,28 | 121.300 |
15 may 2024 | 144,48 | 145,42 | 142,53 | 142,63 | 142,63 | 157.900 |
14 may 2024 | 145,71 | 146,15 | 143,49 | 144,30 | 144,30 | 198.900 |
13 may 2024 | 144,15 | 145,80 | 144,15 | 145,27 | 145,27 | 399.900 |
10 may 2024 | 146,00 | 147,00 | 142,63 | 144,07 | 144,07 | 463.400 |
09 may 2024 | 137,99 | 146,64 | 137,96 | 145,65 | 145,65 | 607.700 |
08 may 2024 | 134,49 | 137,05 | 134,00 | 136,30 | 136,30 | 261.000 |
07 may 2024 | 136,84 | 137,00 | 135,41 | 135,82 | 135,82 | 295.900 |
06 may 2024 | 135,00 | 136,88 | 134,99 | 136,61 | 136,61 | 207.900 |
03 may 2024 | 133,46 | 134,55 | 132,77 | 134,01 | 134,01 | 195.400 |
02 may 2024 | 133,24 | 133,41 | 131,52 | 132,49 | 132,49 | 319.100 |
01 may 2024 | 132,81 | 133,69 | 130,74 | 132,45 | 132,45 | 440.000 |
30 abr 2024 | 133,46 | 133,79 | 132,09 | 132,99 | 132,99 | 274.700 |
29 abr 2024 | 134,94 | 135,94 | 133,13 | 133,81 | 133,81 | 307.300 |
29 abr 2024 | 1.75 Dividendo | |||||
26 abr 2024 | 135,21 | 137,23 | 135,00 | 136,55 | 134,80 | 256.400 |
25 abr 2024 | 134,33 | 135,82 | 133,23 | 135,06 | 133,33 | 247.500 |
24 abr 2024 | 136,49 | 138,71 | 135,89 | 136,03 | 134,29 | 454.800 |
23 abr 2024 | 134,96 | 138,15 | 134,96 | 136,61 | 134,86 | 235.900 |
22 abr 2024 | 132,07 | 135,11 | 132,07 | 134,91 | 133,18 | 233.900 |
19 abr 2024 | 129,56 | 132,28 | 129,13 | 132,26 | 130,56 | 252.800 |
18 abr 2024 | 129,22 | 130,33 | 128,83 | 129,56 | 127,90 | 331.400 |
17 abr 2024 | 128,19 | 129,20 | 127,59 | 128,57 | 126,92 | 308.600 |
16 abr 2024 | 127,42 | 128,85 | 126,26 | 127,89 | 126,25 | 154.000 |
15 abr 2024 | 128,43 | 128,82 | 126,28 | 127,77 | 126,13 | 286.600 |
12 abr 2024 | 129,11 | 129,11 | 126,25 | 127,82 | 126,18 | 332.700 |
11 abr 2024 | 130,00 | 131,01 | 128,44 | 129,58 | 127,92 | 201.700 |
10 abr 2024 | 132,64 | 133,10 | 130,11 | 130,76 | 129,08 | 431.900 |
09 abr 2024 | 133,40 | 134,36 | 132,76 | 133,72 | 132,01 | 93.400 |
08 abr 2024 | 134,44 | 135,37 | 132,66 | 133,40 | 131,69 | 280.800 |
05 abr 2024 | 133,75 | 134,89 | 133,16 | 133,86 | 132,14 | 273.900 |
04 abr 2024 | 135,10 | 135,50 | 133,30 | 133,85 | 132,13 | 89.700 |
03 abr 2024 | 133,46 | 135,24 | 132,88 | 133,94 | 132,22 | 236.300 |
02 abr 2024 | 133,98 | 134,98 | 132,90 | 133,96 | 132,24 | 149.500 |
01 abr 2024 | 134,60 | 135,13 | 132,57 | 134,70 | 132,97 | 121.600 |
28 mar 2024 | 133,99 | 135,81 | 133,90 | 135,10 | 133,37 | 211.900 |
27 mar 2024 | 133,02 | 134,46 | 132,83 | 134,35 | 132,63 | 145.500 |
26 mar 2024 | 131,87 | 133,04 | 130,70 | 132,25 | 130,56 | 102.000 |
25 mar 2024 | 133,16 | 134,09 | 131,47 | 131,47 | 129,79 | 109.900 |
22 mar 2024 | 133,90 | 134,97 | 132,88 | 133,51 | 131,80 | 96.700 |
21 mar 2024 | 135,34 | 135,34 | 133,67 | 133,89 | 132,17 | 114.200 |
20 mar 2024 | 132,40 | 135,45 | 131,76 | 134,59 | 132,87 | 198.900 |
19 mar 2024 | 129,42 | 133,10 | 129,40 | 132,16 | 130,47 | 227.300 |
18 mar 2024 | 132,52 | 132,52 | 129,42 | 129,60 | 127,94 | 200.500 |
15 mar 2024 | 133,99 | 134,26 | 131,67 | 131,88 | 130,19 | 1.659.700 |
14 mar 2024 | 135,21 | 135,21 | 132,82 | 134,37 | 132,65 | 355.100 |
13 mar 2024 | 135,68 | 136,41 | 135,14 | 135,43 | 133,69 | 136.100 |
12 mar 2024 | 135,68 | 136,21 | 134,59 | 135,84 | 134,10 | 114.000 |
11 mar 2024 | 136,00 | 136,94 | 134,76 | 135,33 | 133,60 | 168.700 |
08 mar 2024 | 136,20 | 137,38 | 136,10 | 136,34 | 134,59 | 220.000 |
07 mar 2024 | 136,41 | 136,95 | 135,44 | 135,99 | 134,25 | 239.600 |
06 mar 2024 | 138,30 | 138,30 | 135,39 | 135,83 | 134,09 | 154.200 |
05 mar 2024 | 136,00 | 137,44 | 135,67 | 137,22 | 135,46 | 207.000 |
04 mar 2024 | 138,23 | 138,69 | 136,29 | 136,54 | 134,79 | 138.400 |
01 mar 2024 | 138,25 | 138,93 | 137,20 | 138,23 | 136,46 | 113.700 |
29 feb 2024 | 140,49 | 140,49 | 137,72 | 138,10 | 136,33 | 285.000 |
28 feb 2024 | 138,29 | 139,87 | 137,86 | 139,64 | 137,85 | 171.800 |
27 feb 2024 | 139,00 | 140,10 | 137,01 | 138,71 | 136,93 | 330.200 |
26 feb 2024 | 141,61 | 142,45 | 139,28 | 139,38 | 137,59 | 286.000 |
23 feb 2024 | 141,19 | 142,49 | 140,70 | 141,91 | 140,09 | 176.800 |
22 feb 2024 | 140,96 | 141,60 | 139,58 | 141,40 | 139,59 | 199.800 |
21 feb 2024 | 139,55 | 141,05 | 139,01 | 140,61 | 138,81 | 401.300 |
20 feb 2024 | 138,70 | 140,00 | 136,30 | 139,56 | 137,77 | 700.300 |
16 feb 2024 | 138,87 | 142,30 | 138,19 | 140,01 | 138,22 | 367.000 |
15 feb 2024 | 132,00 | 141,58 | 128,88 | 140,50 | 138,70 | 544.900 |
14 feb 2024 | 139,87 | 141,44 | 139,68 | 140,88 | 139,07 | 250.100 |
13 feb 2024 | 141,00 | 141,22 | 137,50 | 138,76 | 136,98 | 398.200 |
12 feb 2024 | 141,00 | 144,55 | 141,00 | 142,49 | 140,66 | 562.600 |
09 feb 2024 | 142,96 | 143,71 | 140,57 | 141,02 | 139,21 | 158.800 |
08 feb 2024 | 140,97 | 143,34 | 140,30 | 143,06 | 141,23 | 277.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |