Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 200,10 | 205,35 | 199,62 | 199,62 | 199,62 | 100 |
14 may 2024 | 196,88 | 196,90 | 194,54 | 194,54 | 194,54 | - |
13 may 2024 | 200,95 | 201,50 | 198,04 | 198,04 | 198,04 | 161 |
10 may 2024 | 200,50 | 207,10 | 199,44 | 199,44 | 199,44 | 23 |
09 may 2024 | 192,16 | 192,28 | 178,86 | 183,62 | 183,62 | 8 |
08 may 2024 | 188,54 | 190,36 | 182,14 | 190,36 | 190,36 | 30 |
07 may 2024 | 184,58 | 186,70 | 181,08 | 186,70 | 186,70 | 55 |
06 may 2024 | 180,38 | 185,54 | 179,02 | 184,06 | 184,06 | 79 |
03 may 2024 | 173,42 | 174,68 | 164,62 | 174,68 | 174,68 | 8 |
02 may 2024 | 171,16 | 172,42 | 171,16 | 172,42 | 172,42 | 8 |
30 abr 2024 | 175,26 | 175,26 | 173,00 | 173,00 | 173,00 | - |
29 abr 2024 | 175,38 | 176,96 | 173,98 | 176,96 | 176,96 | 1 |
26 abr 2024 | 176,30 | 176,30 | 170,58 | 170,58 | 170,58 | - |
25 abr 2024 | 173,10 | 173,16 | 172,68 | 172,68 | 172,68 | - |
24 abr 2024 | 176,34 | 176,42 | 172,50 | 172,50 | 172,50 | 100 |
23 abr 2024 | 171,20 | 171,20 | 171,04 | 171,04 | 171,04 | - |
22 abr 2024 | 169,96 | 169,96 | 169,06 | 169,06 | 169,06 | - |
19 abr 2024 | 172,02 | 172,02 | 168,78 | 171,22 | 171,22 | 135 |
18 abr 2024 | 173,76 | 173,76 | 173,40 | 173,40 | 173,40 | - |
17 abr 2024 | 174,22 | 175,12 | 174,22 | 175,12 | 175,12 | - |
16 abr 2024 | 173,02 | 174,56 | 173,02 | 173,04 | 173,04 | 300 |
15 abr 2024 | 181,98 | 182,94 | 180,40 | 180,96 | 180,96 | 260 |
12 abr 2024 | 179,82 | 181,86 | 178,84 | 180,04 | 180,04 | 15 |
11 abr 2024 | 177,22 | 177,22 | 177,04 | 177,04 | 177,04 | - |
10 abr 2024 | 172,56 | 172,72 | 169,34 | 169,34 | 169,34 | - |
09 abr 2024 | 176,24 | 176,24 | 172,56 | 172,98 | 172,98 | 152 |
08 abr 2024 | 178,64 | 179,12 | 178,64 | 178,80 | 178,80 | - |
05 abr 2024 | 168,88 | 169,02 | 167,48 | 167,48 | 167,48 | - |
04 abr 2024 | 176,36 | 176,84 | 176,28 | 176,84 | 176,84 | - |
03 abr 2024 | 173,30 | 173,46 | 172,84 | 173,28 | 173,28 | 30 |
02 abr 2024 | 173,50 | 173,56 | 170,22 | 172,20 | 172,20 | 203 |
28 mar 2024 | 171,30 | 171,30 | 169,76 | 169,76 | 169,76 | - |
27 mar 2024 | 171,34 | 171,34 | 170,72 | 170,72 | 170,72 | 31 |
26 mar 2024 | 172,92 | 174,72 | 172,40 | 172,72 | 172,72 | 61 |
25 mar 2024 | 164,36 | 168,84 | 163,74 | 168,84 | 168,84 | 4 |
22 mar 2024 | 160,58 | 162,78 | 159,56 | 162,48 | 162,48 | 50 |
21 mar 2024 | 161,92 | 162,14 | 160,42 | 160,42 | 160,42 | - |
20 mar 2024 | 158,36 | 161,02 | 158,36 | 161,02 | 161,02 | - |
19 mar 2024 | 154,54 | 156,38 | 154,54 | 156,38 | 156,38 | - |
18 mar 2024 | 152,86 | 155,40 | 152,86 | 155,40 | 155,40 | - |
15 mar 2024 | 150,54 | 152,38 | 150,54 | 152,38 | 152,38 | - |
14 mar 2024 | 153,80 | 153,94 | 150,00 | 150,04 | 150,04 | 150 |
13 mar 2024 | 153,92 | 153,92 | 152,42 | 152,42 | 152,42 | - |
12 mar 2024 | 153,86 | 153,86 | 150,96 | 150,96 | 150,96 | - |
11 mar 2024 | 155,02 | 155,02 | 153,30 | 153,66 | 153,66 | 153 |
08 mar 2024 | 163,28 | 163,60 | 162,58 | 162,58 | 162,58 | 100 |
07 mar 2024 | 163,16 | 165,66 | 163,12 | 163,40 | 163,40 | 10 |
07 mar 2024 | 0.3525 Dividendo | |||||
06 mar 2024 | 162,58 | 162,74 | 161,64 | 161,64 | 161,29 | - |
05 mar 2024 | 160,74 | 170,04 | 159,78 | 170,04 | 169,67 | 125 |
04 mar 2024 | 158,10 | 158,26 | 158,10 | 158,26 | 157,91 | - |
01 mar 2024 | 155,74 | 157,08 | 153,80 | 153,80 | 153,46 | 8 |
29 feb 2024 | 157,50 | 159,70 | 151,22 | 153,20 | 152,87 | 90 |
28 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 156,12 | 225 |
27 feb 2024 | 120,90 | 124,12 | 120,78 | 124,12 | 123,85 | - |
26 feb 2024 | 124,08 | 124,08 | 122,82 | 123,16 | 122,89 | 28 |
23 feb 2024 | 122,52 | 122,52 | 122,42 | 122,46 | 122,19 | - |
22 feb 2024 | 122,60 | 122,70 | 122,58 | 122,70 | 122,43 | - |
21 feb 2024 | 121,08 | 121,38 | 120,78 | 121,38 | 121,12 | - |
20 feb 2024 | 120,96 | 120,96 | 119,72 | 119,72 | 119,46 | - |
19 feb 2024 | 121,14 | 121,28 | 121,14 | 121,24 | 120,98 | - |
16 feb 2024 | 121,96 | 122,14 | 121,58 | 121,58 | 121,31 | - |
15 feb 2024 | 119,52 | 119,58 | 119,08 | 119,08 | 118,82 | - |
14 feb 2024 | 119,28 | 119,44 | 119,12 | 119,12 | 118,86 | - |
13 feb 2024 | 118,62 | 118,62 | 118,18 | 118,18 | 117,92 | - |
12 feb 2024 | 121,76 | 122,04 | 121,76 | 121,86 | 121,59 | - |
09 feb 2024 | 120,88 | 121,08 | 120,74 | 120,74 | 120,48 | - |
08 feb 2024 | 122,34 | 122,36 | 122,30 | 122,32 | 122,05 | - |
07 feb 2024 | 120,94 | 121,98 | 120,94 | 121,98 | 121,71 | - |
06 feb 2024 | 118,02 | 120,28 | 117,84 | 120,28 | 120,02 | 45 |
05 feb 2024 | 119,54 | 119,76 | 118,04 | 118,04 | 117,78 | - |
02 feb 2024 | 117,54 | 117,76 | 116,86 | 116,86 | 116,61 | - |
01 feb 2024 | 113,06 | 113,24 | 112,16 | 112,16 | 111,92 | - |
31 ene 2024 | 111,34 | 111,58 | 111,34 | 111,58 | 111,34 | - |
30 ene 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 110,80 | - |
29 ene 2024 | 111,48 | 111,48 | 111,48 | 111,48 | 111,24 | - |
26 ene 2024 | 109,94 | 109,94 | 109,94 | 109,94 | 109,70 | - |
25 ene 2024 | 105,66 | 109,00 | 105,66 | 109,00 | 108,76 | 25 |
24 ene 2024 | 109,26 | 109,26 | 109,26 | 109,26 | 109,02 | - |
23 ene 2024 | 105,74 | 108,14 | 105,74 | 108,14 | 107,90 | 346 |
22 ene 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 104,81 | - |
19 ene 2024 | 102,32 | 102,32 | 102,32 | 102,32 | 102,10 | - |
18 ene 2024 | 102,36 | 102,54 | 102,36 | 102,54 | 102,32 | 50 |
17 ene 2024 | 101,54 | 101,54 | 101,54 | 101,54 | 101,32 | - |
16 ene 2024 | 102,04 | 102,04 | 102,04 | 102,04 | 101,82 | - |
15 ene 2024 | 102,70 | 103,68 | 102,70 | 103,68 | 103,45 | 30 |
12 ene 2024 | 102,28 | 102,54 | 102,28 | 102,54 | 102,32 | 70 |
11 ene 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,27 | - |
10 ene 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 105,89 | - |
09 ene 2024 | 106,08 | 106,08 | 106,08 | 106,08 | 105,85 | - |
08 ene 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,35 | - |
05 ene 2024 | 105,02 | 105,02 | 104,66 | 104,66 | 104,43 | 9 |
04 ene 2024 | 105,62 | 105,62 | 105,62 | 105,62 | 105,39 | - |
03 ene 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,41 | - |
02 ene 2024 | 105,46 | 105,50 | 105,46 | 105,50 | 105,27 | 20 |
29 dic 2023 | 105,42 | 105,42 | 105,42 | 105,42 | 105,19 | - |
28 dic 2023 | 105,34 | 105,34 | 105,34 | 105,34 | 105,11 | - |
27 dic 2023 | 105,92 | 105,92 | 105,04 | 105,04 | 104,81 | 50 |
22 dic 2023 | 106,74 | 106,74 | 105,30 | 105,30 | 105,07 | 80 |
21 dic 2023 | 107,04 | 107,04 | 107,04 | 107,04 | 106,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |