Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 118,65 | 118,14 | 117,69 | 117,71 | 117,71 | 5473 |
25 jun 2024 | 120,92 | 121,19 | 118,36 | 119,14 | 119,14 | 24.900 |
25 jun 2024 | 0.273 Dividendo | |||||
24 jun 2024 | 119,46 | 121,81 | 119,25 | 120,57 | 120,30 | 37.700 |
21 jun 2024 | 119,05 | 119,23 | 117,36 | 118,63 | 118,36 | 30.000 |
20 jun 2024 | 115,27 | 118,00 | 115,01 | 117,68 | 117,41 | 23.100 |
18 jun 2024 | 116,64 | 117,81 | 116,00 | 116,45 | 116,19 | 23.800 |
17 jun 2024 | 115,38 | 116,52 | 114,99 | 116,32 | 116,06 | 18.000 |
14 jun 2024 | 116,09 | 116,75 | 114,75 | 116,75 | 116,49 | 11.800 |
13 jun 2024 | 116,35 | 117,36 | 113,55 | 116,91 | 116,65 | 121.600 |
12 jun 2024 | 119,78 | 119,84 | 116,28 | 117,42 | 117,15 | 69.900 |
11 jun 2024 | 119,33 | 119,33 | 116,58 | 118,15 | 117,88 | 20.600 |
10 jun 2024 | 118,26 | 119,62 | 116,63 | 119,62 | 119,35 | 18.000 |
07 jun 2024 | 118,12 | 120,00 | 117,23 | 118,44 | 118,17 | 74.500 |
06 jun 2024 | 116,91 | 118,74 | 115,94 | 118,03 | 117,76 | 75.300 |
05 jun 2024 | 115,57 | 117,27 | 114,00 | 117,05 | 116,78 | 62.500 |
04 jun 2024 | 114,74 | 116,04 | 113,01 | 115,55 | 115,29 | 23.500 |
03 jun 2024 | 112,11 | 115,10 | 112,11 | 113,99 | 113,73 | 34.900 |
31 may 2024 | 108,00 | 112,28 | 108,00 | 111,99 | 111,74 | 46.300 |
30 may 2024 | 106,06 | 108,57 | 105,40 | 107,51 | 107,27 | 19.600 |
29 may 2024 | 107,45 | 107,73 | 106,37 | 107,46 | 107,22 | 21.100 |
28 may 2024 | 113,75 | 113,75 | 108,83 | 110,02 | 109,77 | 45.600 |
24 may 2024 | 115,42 | 116,10 | 113,95 | 114,30 | 114,04 | 33.700 |
23 may 2024 | 119,02 | 119,02 | 115,10 | 115,57 | 115,31 | 56.100 |
22 may 2024 | 118,00 | 120,41 | 117,95 | 119,49 | 119,22 | 16.600 |
21 may 2024 | 118,45 | 120,49 | 118,13 | 118,89 | 118,62 | 24.500 |
20 may 2024 | 119,12 | 119,12 | 117,42 | 118,20 | 117,93 | 22.300 |
17 may 2024 | 118,35 | 119,21 | 117,52 | 119,10 | 118,83 | 12.200 |
16 may 2024 | 118,96 | 119,26 | 117,81 | 118,52 | 118,25 | 20.000 |
15 may 2024 | 115,40 | 119,25 | 115,19 | 118,98 | 118,71 | 62.600 |
14 may 2024 | 112,30 | 114,15 | 111,78 | 114,15 | 113,89 | 17.000 |
13 may 2024 | 114,01 | 114,01 | 112,02 | 112,75 | 112,49 | 17.700 |
10 may 2024 | 113,16 | 113,91 | 112,80 | 113,10 | 112,84 | 25.400 |
09 may 2024 | 110,02 | 112,57 | 109,91 | 112,28 | 112,03 | 22.500 |
08 may 2024 | 111,02 | 111,30 | 109,17 | 109,73 | 109,48 | 21.300 |
07 may 2024 | 109,05 | 111,06 | 108,99 | 110,75 | 110,50 | 40.100 |
06 may 2024 | 107,34 | 108,10 | 106,60 | 108,01 | 107,77 | 17.200 |
03 may 2024 | 107,69 | 107,69 | 105,45 | 106,89 | 106,65 | 36.400 |
02 may 2024 | 108,41 | 108,41 | 104,50 | 105,81 | 105,57 | 42.500 |
01 may 2024 | 104,50 | 109,08 | 104,08 | 106,56 | 106,32 | 20.100 |
30 abr 2024 | 107,77 | 107,85 | 105,82 | 105,91 | 105,67 | 21.100 |
29 abr 2024 | 105,83 | 107,00 | 105,00 | 106,25 | 106,01 | 23.400 |
26 abr 2024 | 104,39 | 105,86 | 103,74 | 105,27 | 105,03 | 20.800 |
25 abr 2024 | 106,75 | 107,63 | 103,70 | 105,32 | 105,08 | 28.200 |
24 abr 2024 | 108,71 | 108,71 | 106,00 | 107,63 | 107,39 | 30.000 |
23 abr 2024 | 106,57 | 108,76 | 106,00 | 108,13 | 107,89 | 23.000 |
22 abr 2024 | 103,80 | 106,81 | 103,26 | 104,43 | 104,19 | 42.900 |
19 abr 2024 | 102,78 | 104,00 | 102,20 | 103,33 | 103,10 | 54.800 |
18 abr 2024 | 102,00 | 103,93 | 101,75 | 102,21 | 101,98 | 38.400 |
17 abr 2024 | 104,61 | 104,61 | 101,87 | 102,60 | 102,37 | 25.200 |
16 abr 2024 | 105,01 | 105,01 | 102,76 | 102,91 | 102,68 | 29.300 |
15 abr 2024 | 106,05 | 107,12 | 102,40 | 102,88 | 102,65 | 36.700 |
12 abr 2024 | 106,64 | 106,64 | 102,48 | 103,39 | 103,16 | 35.900 |
11 abr 2024 | 110,93 | 110,93 | 107,50 | 107,98 | 107,74 | 20.700 |
10 abr 2024 | 110,46 | 110,76 | 108,97 | 109,96 | 109,71 | 20.300 |
09 abr 2024 | 113,35 | 113,98 | 111,76 | 113,98 | 113,72 | 12.400 |
08 abr 2024 | 113,53 | 113,53 | 112,37 | 112,71 | 112,45 | 15.900 |
05 abr 2024 | 110,64 | 114,75 | 110,19 | 113,94 | 113,68 | 29.000 |
04 abr 2024 | 118,26 | 118,26 | 110,70 | 111,14 | 110,89 | 37.700 |
03 abr 2024 | 116,60 | 118,44 | 115,46 | 116,10 | 115,84 | 27.700 |
02 abr 2024 | 117,55 | 117,57 | 114,64 | 116,39 | 116,13 | 53.500 |
01 abr 2024 | 125,67 | 125,67 | 120,86 | 122,25 | 121,97 | 27.200 |
28 mar 2024 | 126,00 | 126,65 | 125,30 | 125,45 | 125,17 | 41.300 |
27 mar 2024 | 122,59 | 125,36 | 122,59 | 125,36 | 125,08 | 65.500 |
26 mar 2024 | 120,07 | 121,15 | 119,65 | 120,76 | 120,49 | 15.900 |
25 mar 2024 | 120,02 | 121,00 | 119,06 | 119,58 | 119,31 | 16.000 |
22 mar 2024 | 120,90 | 121,82 | 119,75 | 120,12 | 119,85 | 14.000 |
21 mar 2024 | 120,90 | 121,89 | 120,15 | 120,60 | 120,33 | 16.400 |
20 mar 2024 | 120,09 | 120,20 | 118,25 | 120,18 | 119,91 | 25.000 |
19 mar 2024 | 119,05 | 121,12 | 118,70 | 121,12 | 120,85 | 12.500 |
19 mar 2024 | 0.355 Dividendo | |||||
18 mar 2024 | 120,76 | 120,76 | 119,07 | 119,24 | 118,62 | 16.300 |
15 mar 2024 | 118,62 | 119,90 | 117,65 | 119,39 | 118,77 | 25.400 |
14 mar 2024 | 122,28 | 122,28 | 118,70 | 120,47 | 119,84 | 28.300 |
13 mar 2024 | 124,74 | 125,23 | 121,20 | 122,02 | 121,38 | 22.200 |
12 mar 2024 | 122,11 | 124,25 | 121,20 | 123,68 | 123,03 | 23.100 |
11 mar 2024 | 121,20 | 122,53 | 119,50 | 121,93 | 121,29 | 20.900 |
08 mar 2024 | 122,50 | 124,19 | 122,08 | 122,09 | 121,45 | 23.800 |
07 mar 2024 | 122,15 | 123,87 | 122,12 | 122,85 | 122,21 | 51.200 |
06 mar 2024 | 119,84 | 122,69 | 119,84 | 121,45 | 120,81 | 38.000 |
05 mar 2024 | 121,44 | 122,37 | 117,74 | 118,89 | 118,27 | 71.000 |
04 mar 2024 | 122,44 | 123,29 | 120,90 | 121,70 | 121,06 | 81.300 |
01 mar 2024 | 119,48 | 122,55 | 117,77 | 122,37 | 121,73 | 122.600 |
29 feb 2024 | 121,69 | 122,19 | 118,34 | 118,34 | 117,72 | 49.700 |
28 feb 2024 | 122,31 | 122,31 | 120,00 | 121,80 | 121,16 | 57.500 |
27 feb 2024 | 123,15 | 124,50 | 122,07 | 123,62 | 122,97 | 28.300 |
26 feb 2024 | 126,17 | 127,16 | 124,38 | 124,52 | 123,87 | 23.100 |
23 feb 2024 | 126,14 | 127,50 | 125,33 | 126,40 | 125,74 | 43.300 |
22 feb 2024 | 121,49 | 125,59 | 120,31 | 124,95 | 124,30 | 59.800 |
21 feb 2024 | 118,81 | 120,62 | 117,63 | 120,62 | 119,99 | 69.200 |
20 feb 2024 | 122,00 | 122,52 | 119,06 | 120,00 | 119,37 | 73.200 |
16 feb 2024 | 120,72 | 123,50 | 119,16 | 121,21 | 120,58 | 127.700 |
15 feb 2024 | 118,23 | 120,94 | 118,23 | 120,32 | 119,69 | 125.600 |
14 feb 2024 | 116,07 | 117,49 | 115,50 | 117,49 | 116,87 | 25.200 |
13 feb 2024 | 115,94 | 118,38 | 113,00 | 114,95 | 114,35 | 37.300 |
12 feb 2024 | 117,24 | 118,11 | 115,54 | 118,11 | 117,49 | 26.900 |
09 feb 2024 | 117,73 | 118,02 | 116,50 | 117,64 | 117,02 | 25.300 |
08 feb 2024 | 118,54 | 118,54 | 116,30 | 118,02 | 117,40 | 46.900 |
07 feb 2024 | 118,89 | 120,15 | 118,35 | 118,80 | 118,18 | 37.500 |
06 feb 2024 | 116,86 | 118,00 | 115,00 | 117,72 | 117,10 | 46.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |