Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 138,88 | 138,88 | 134,98 | 134,98 | 134,98 | 148 |
28 jun 2024 | 136,54 | 138,46 | 136,14 | 136,14 | 136,14 | - |
27 jun 2024 | 136,96 | 137,02 | 135,78 | 136,44 | 136,44 | - |
26 jun 2024 | 136,62 | 136,84 | 136,02 | 136,56 | 136,56 | - |
25 jun 2024 | 139,22 | 139,40 | 137,10 | 137,10 | 137,10 | - |
24 jun 2024 | 136,68 | 139,46 | 136,56 | 138,92 | 138,92 | - |
21 jun 2024 | 133,44 | 135,82 | 133,44 | 135,48 | 135,48 | - |
20 jun 2024 | 132,22 | 133,06 | 132,22 | 133,06 | 133,06 | - |
19 jun 2024 | 132,12 | 132,18 | 132,00 | 132,00 | 132,00 | - |
18 jun 2024 | 134,88 | 134,88 | 132,68 | 132,68 | 132,68 | - |
17 jun 2024 | 131,24 | 133,56 | 131,14 | 133,56 | 133,56 | - |
14 jun 2024 | 134,30 | 134,30 | 130,68 | 130,68 | 130,68 | - |
13 jun 2024 | 135,20 | 135,20 | 134,56 | 134,92 | 134,92 | - |
12 jun 2024 | 135,72 | 135,74 | 135,30 | 135,30 | 135,30 | - |
11 jun 2024 | 137,14 | 137,20 | 135,94 | 135,94 | 135,94 | - |
10 jun 2024 | 135,48 | 137,64 | 134,88 | 137,64 | 137,64 | - |
07 jun 2024 | 132,98 | 134,74 | 132,92 | 134,74 | 134,74 | - |
06 jun 2024 | 134,54 | 134,60 | 133,60 | 133,60 | 133,60 | - |
05 jun 2024 | 138,24 | 138,24 | 135,58 | 135,58 | 135,58 | - |
04 jun 2024 | 139,96 | 140,30 | 138,66 | 138,66 | 138,66 | - |
03 jun 2024 | 143,40 | 143,40 | 139,84 | 139,84 | 139,84 | - |
31 may 2024 | 137,94 | 140,34 | 137,48 | 140,34 | 140,34 | - |
30 may 2024 | 135,20 | 138,00 | 135,20 | 138,00 | 138,00 | - |
29 may 2024 | 134,48 | 135,96 | 134,48 | 135,96 | 135,96 | - |
28 may 2024 | 133,16 | 134,28 | 132,96 | 134,22 | 134,22 | - |
27 may 2024 | 133,30 | 133,50 | 133,06 | 133,50 | 133,50 | - |
24 may 2024 | 133,12 | 133,88 | 133,04 | 133,82 | 133,82 | - |
23 may 2024 | 131,88 | 133,58 | 131,88 | 133,58 | 133,58 | - |
22 may 2024 | 143,28 | 143,28 | 132,40 | 133,24 | 133,24 | - |
21 may 2024 | 143,80 | 144,26 | 142,98 | 142,98 | 142,98 | - |
20 may 2024 | 146,76 | 147,20 | 143,94 | 143,94 | 143,94 | - |
17 may 2024 | 147,70 | 147,90 | 146,64 | 146,64 | 146,64 | - |
16 may 2024 | 144,42 | 149,60 | 144,42 | 149,60 | 149,60 | - |
15 may 2024 | 146,40 | 146,40 | 145,36 | 145,36 | 145,36 | - |
14 may 2024 | 147,60 | 148,70 | 146,72 | 146,72 | 146,72 | - |
14 may 2024 | 1.1 Dividendo | |||||
13 may 2024 | 151,00 | 151,48 | 149,10 | 149,10 | 148,00 | - |
10 may 2024 | 152,54 | 153,14 | 150,38 | 150,38 | 149,27 | - |
09 may 2024 | 147,92 | 151,12 | 147,86 | 151,02 | 149,91 | - |
08 may 2024 | 148,84 | 149,22 | 148,38 | 149,22 | 148,12 | - |
07 may 2024 | 146,74 | 148,84 | 146,74 | 148,68 | 147,58 | - |
06 may 2024 | 146,48 | 146,62 | 145,48 | 146,00 | 144,92 | - |
03 may 2024 | 147,68 | 147,96 | 146,74 | 147,02 | 145,94 | - |
02 may 2024 | 145,40 | 146,92 | 145,26 | 146,84 | 145,76 | - |
30 abr 2024 | 152,44 | 152,44 | 150,18 | 150,36 | 149,25 | - |
29 abr 2024 | 153,52 | 153,52 | 151,42 | 151,42 | 150,30 | - |
26 abr 2024 | 152,68 | 154,80 | 152,32 | 154,80 | 153,66 | - |
25 abr 2024 | 153,48 | 153,48 | 152,52 | 153,08 | 151,95 | - |
24 abr 2024 | 155,28 | 155,28 | 154,70 | 154,70 | 153,56 | - |
23 abr 2024 | 156,38 | 156,40 | 155,22 | 155,22 | 154,07 | - |
22 abr 2024 | 157,82 | 158,20 | 156,08 | 157,38 | 156,22 | - |
19 abr 2024 | 155,14 | 157,08 | 155,14 | 157,08 | 155,92 | - |
18 abr 2024 | 153,84 | 156,20 | 153,76 | 156,20 | 155,05 | - |
17 abr 2024 | 153,22 | 155,64 | 153,14 | 154,30 | 153,16 | - |
16 abr 2024 | 154,68 | 154,74 | 152,94 | 153,20 | 152,07 | - |
15 abr 2024 | 155,96 | 156,96 | 155,40 | 156,38 | 155,23 | - |
12 abr 2024 | 159,62 | 160,10 | 156,54 | 156,54 | 155,39 | - |
11 abr 2024 | 159,16 | 160,14 | 158,88 | 160,14 | 158,96 | - |
10 abr 2024 | 157,62 | 159,34 | 157,54 | 159,34 | 158,16 | - |
09 abr 2024 | 155,72 | 157,06 | 155,66 | 157,06 | 155,90 | - |
08 abr 2024 | 157,84 | 157,96 | 156,76 | 156,76 | 155,60 | - |
05 abr 2024 | 158,64 | 158,64 | 157,28 | 158,20 | 157,03 | - |
04 abr 2024 | 161,50 | 161,86 | 160,10 | 160,10 | 158,92 | - |
03 abr 2024 | 162,68 | 162,96 | 161,88 | 161,88 | 160,69 | - |
02 abr 2024 | 165,00 | 165,00 | 163,00 | 163,10 | 161,90 | - |
28 mar 2024 | 160,30 | 162,85 | 160,30 | 162,85 | 161,65 | - |
27 mar 2024 | 159,15 | 161,80 | 159,15 | 160,95 | 159,76 | - |
26 mar 2024 | 158,50 | 159,30 | 158,50 | 159,30 | 158,12 | - |
25 mar 2024 | 155,10 | 158,80 | 155,10 | 158,65 | 157,48 | - |
22 mar 2024 | 156,20 | 157,50 | 156,05 | 156,05 | 154,90 | - |
21 mar 2024 | 154,90 | 156,40 | 154,90 | 156,40 | 155,25 | - |
20 mar 2024 | 154,15 | 154,65 | 154,15 | 154,65 | 153,51 | - |
19 mar 2024 | 153,20 | 154,70 | 153,20 | 154,70 | 153,56 | - |
18 mar 2024 | 150,35 | 153,20 | 150,05 | 153,20 | 152,07 | - |
15 mar 2024 | 150,10 | 151,35 | 150,10 | 150,75 | 149,64 | - |
14 mar 2024 | 151,75 | 152,10 | 150,05 | 150,50 | 149,39 | - |
13 mar 2024 | 152,75 | 152,90 | 149,90 | 150,70 | 149,59 | - |
12 mar 2024 | 153,15 | 153,60 | 152,90 | 153,60 | 152,47 | - |
11 mar 2024 | 154,40 | 154,50 | 153,00 | 153,00 | 151,87 | - |
08 mar 2024 | 155,65 | 156,25 | 155,60 | 155,75 | 154,60 | - |
07 mar 2024 | 158,40 | 158,45 | 157,10 | 157,10 | 155,94 | 148 |
06 mar 2024 | 155,25 | 160,50 | 153,10 | 158,65 | 157,48 | - |
05 mar 2024 | 138,90 | 155,95 | 138,90 | 155,95 | 154,80 | - |
04 mar 2024 | 142,75 | 143,25 | 138,45 | 138,45 | 137,43 | - |
01 mar 2024 | 141,20 | 142,85 | 140,85 | 142,85 | 141,80 | - |
29 feb 2024 | 139,15 | 141,00 | 138,80 | 140,80 | 139,76 | - |
28 feb 2024 | 139,85 | 140,15 | 139,55 | 139,55 | 138,52 | - |
27 feb 2024 | 137,80 | 139,85 | 137,80 | 139,35 | 138,32 | - |
26 feb 2024 | 139,30 | 139,30 | 137,70 | 137,70 | 136,68 | 15 |
23 feb 2024 | 138,55 | 140,70 | 138,40 | 140,70 | 139,66 | - |
22 feb 2024 | 137,05 | 138,35 | 137,05 | 138,35 | 137,33 | - |
21 feb 2024 | 138,10 | 138,10 | 137,00 | 137,00 | 135,99 | - |
20 feb 2024 | 137,05 | 138,60 | 137,00 | 138,10 | 137,08 | - |
20 feb 2024 | 1.1 Dividendo | |||||
19 feb 2024 | 138,75 | 138,75 | 138,40 | 138,40 | 136,29 | - |
16 feb 2024 | 135,30 | 138,95 | 135,30 | 138,95 | 136,83 | - |
15 feb 2024 | 134,85 | 136,75 | 134,85 | 136,10 | 134,02 | - |
14 feb 2024 | 135,80 | 136,15 | 134,55 | 135,25 | 133,19 | - |
13 feb 2024 | 138,15 | 138,15 | 135,40 | 136,45 | 134,37 | - |
12 feb 2024 | 135,55 | 138,85 | 135,55 | 138,85 | 136,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |