Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 126,55 | 129,30 | 125,07 | 126,72 | 126,72 | 1.398.300 |
25 jul 2024 | 124,36 | 129,16 | 121,44 | 123,63 | 123,63 | 2.047.900 |
24 jul 2024 | 129,16 | 130,04 | 124,54 | 124,72 | 124,72 | 1.807.100 |
23 jul 2024 | 131,34 | 133,78 | 131,10 | 131,40 | 131,40 | 916.300 |
22 jul 2024 | 131,31 | 133,79 | 129,06 | 133,52 | 133,52 | 1.733.000 |
19 jul 2024 | 130,66 | 132,15 | 127,05 | 127,32 | 127,32 | 1.594.100 |
18 jul 2024 | 135,42 | 136,46 | 128,22 | 130,38 | 130,38 | 2.810.900 |
17 jul 2024 | 141,23 | 144,15 | 133,58 | 133,81 | 133,81 | 3.462.400 |
16 jul 2024 | 146,12 | 147,40 | 143,53 | 146,48 | 146,48 | 996.700 |
15 jul 2024 | 144,77 | 146,87 | 142,94 | 145,20 | 145,20 | 1.111.100 |
12 jul 2024 | 140,70 | 147,57 | 138,50 | 144,45 | 144,45 | 1.814.100 |
11 jul 2024 | 145,00 | 145,45 | 140,44 | 140,65 | 140,65 | 2.069.900 |
10 jul 2024 | 141,87 | 144,09 | 140,02 | 143,77 | 143,77 | 1.088.800 |
09 jul 2024 | 141,03 | 141,99 | 139,52 | 140,23 | 140,23 | 903.700 |
08 jul 2024 | 139,76 | 142,63 | 138,91 | 141,52 | 141,52 | 1.187.500 |
05 jul 2024 | 141,65 | 141,97 | 138,98 | 139,11 | 139,11 | 771.500 |
03 jul 2024 | 136,95 | 142,30 | 136,17 | 140,68 | 140,68 | 1.205.600 |
02 jul 2024 | 132,49 | 136,73 | 132,46 | 136,61 | 136,61 | 1.047.900 |
01 jul 2024 | 134,48 | 135,23 | 130,30 | 133,54 | 133,54 | 1.347.000 |
28 jun 2024 | 135,31 | 138,02 | 133,13 | 135,40 | 135,40 | 5.715.400 |
27 jun 2024 | 131,10 | 135,42 | 131,10 | 134,48 | 134,48 | 1.100.100 |
26 jun 2024 | 134,41 | 135,00 | 131,53 | 133,23 | 133,23 | 904.200 |
25 jun 2024 | 131,89 | 134,88 | 129,64 | 134,54 | 134,54 | 1.247.500 |
24 jun 2024 | 132,06 | 134,30 | 131,29 | 131,31 | 131,31 | 1.229.900 |
21 jun 2024 | 133,27 | 134,03 | 130,79 | 133,55 | 133,55 | 1.694.800 |
20 jun 2024 | 137,20 | 137,43 | 132,42 | 133,33 | 133,33 | 1.194.600 |
18 jun 2024 | 135,30 | 139,69 | 134,63 | 137,73 | 137,73 | 1.340.200 |
17 jun 2024 | 133,93 | 136,30 | 132,68 | 135,61 | 135,61 | 1.116.700 |
14 jun 2024 | 135,18 | 136,28 | 132,83 | 133,90 | 133,90 | 1.079.500 |
13 jun 2024 | 136,17 | 138,27 | 135,26 | 137,33 | 137,33 | 1.137.400 |
12 jun 2024 | 135,24 | 139,81 | 133,60 | 137,75 | 137,75 | 1.421.600 |
11 jun 2024 | 131,38 | 131,61 | 129,16 | 131,28 | 131,28 | 977.000 |
10 jun 2024 | 128,55 | 133,05 | 127,60 | 132,43 | 132,43 | 1.164.600 |
07 jun 2024 | 129,94 | 131,29 | 128,13 | 130,08 | 130,08 | 832.500 |
06 jun 2024 | 131,41 | 132,75 | 129,17 | 130,83 | 130,83 | 1.406.400 |
05 jun 2024 | 128,63 | 132,76 | 127,91 | 132,30 | 132,30 | 1.410.200 |
04 jun 2024 | 125,06 | 127,41 | 124,65 | 126,39 | 126,39 | 1.382.400 |
03 jun 2024 | 129,05 | 129,15 | 123,62 | 126,09 | 126,09 | 959.100 |
31 may 2024 | 130,19 | 131,15 | 122,98 | 126,35 | 126,35 | 2.641.200 |
30 may 2024 | 129,07 | 131,02 | 129,00 | 130,14 | 130,14 | 944.100 |
29 may 2024 | 128,26 | 130,47 | 128,26 | 128,92 | 128,92 | 1.307.900 |
28 may 2024 | 133,75 | 133,80 | 130,87 | 131,41 | 131,41 | 1.573.000 |
24 may 2024 | 129,66 | 132,71 | 128,11 | 132,29 | 132,29 | 1.048.700 |
23 may 2024 | 133,50 | 134,62 | 127,31 | 128,35 | 128,35 | 1.715.600 |
22 may 2024 | 131,93 | 132,65 | 130,25 | 131,01 | 131,01 | 1.282.500 |
21 may 2024 | 128,72 | 132,60 | 128,72 | 130,59 | 130,59 | 805.100 |
20 may 2024 | 129,78 | 133,55 | 129,78 | 132,86 | 132,86 | 1.200.900 |
17 may 2024 | 131,79 | 131,85 | 128,38 | 129,50 | 129,50 | 758.200 |
16 may 2024 | 133,84 | 133,98 | 130,29 | 130,57 | 130,57 | 1.197.100 |
15 may 2024 | 131,92 | 135,19 | 130,32 | 133,96 | 133,96 | 1.287.600 |
14 may 2024 | 128,53 | 130,57 | 128,31 | 130,22 | 130,22 | 1.083.400 |
13 may 2024 | 131,78 | 131,78 | 128,77 | 128,79 | 128,79 | 914.300 |
10 may 2024 | 130,43 | 132,04 | 129,88 | 131,55 | 131,55 | 1.447.800 |
09 may 2024 | 129,98 | 130,40 | 129,10 | 129,38 | 129,38 | 1.234.200 |
08 may 2024 | 130,63 | 131,78 | 128,39 | 130,01 | 130,01 | 1.538.200 |
07 may 2024 | 134,59 | 135,41 | 132,60 | 132,70 | 132,70 | 1.110.900 |
06 may 2024 | 132,98 | 134,13 | 132,54 | 133,90 | 133,90 | 1.314.700 |
03 may 2024 | 131,13 | 134,60 | 131,13 | 131,80 | 131,80 | 1.600.500 |
02 may 2024 | 126,65 | 127,19 | 123,79 | 126,60 | 126,60 | 1.320.900 |
01 may 2024 | 127,52 | 129,84 | 122,04 | 123,31 | 123,31 | 2.963.300 |
30 abr 2024 | 135,95 | 138,69 | 132,87 | 132,92 | 132,92 | 2.326.000 |
30 abr 2024 | 0.1 Dividendo | |||||
29 abr 2024 | 131,54 | 136,17 | 131,54 | 136,06 | 135,96 | 1.869.700 |
26 abr 2024 | 129,41 | 133,81 | 129,24 | 132,60 | 132,50 | 1.074.600 |
25 abr 2024 | 125,95 | 129,76 | 122,23 | 128,54 | 128,45 | 1.338.700 |
24 abr 2024 | 128,84 | 129,95 | 125,33 | 127,84 | 127,75 | 1.371.500 |
23 abr 2024 | 124,56 | 127,88 | 124,11 | 126,17 | 126,08 | 993.300 |
22 abr 2024 | 124,17 | 125,33 | 120,36 | 124,04 | 123,95 | 1.226.200 |
19 abr 2024 | 126,08 | 127,17 | 120,92 | 122,20 | 122,11 | 1.687.100 |
18 abr 2024 | 128,15 | 130,04 | 126,41 | 127,09 | 127,00 | 1.370.600 |
17 abr 2024 | 129,67 | 131,55 | 128,36 | 129,25 | 129,15 | 1.659.700 |
16 abr 2024 | 131,08 | 132,74 | 129,86 | 131,00 | 130,90 | 1.155.200 |
15 abr 2024 | 135,09 | 135,76 | 130,32 | 131,67 | 131,57 | 1.514.500 |
12 abr 2024 | 135,93 | 137,64 | 132,55 | 132,87 | 132,77 | 1.242.900 |
11 abr 2024 | 137,59 | 139,31 | 135,05 | 139,09 | 138,99 | 720.600 |
10 abr 2024 | 135,80 | 139,62 | 135,80 | 136,05 | 135,95 | 903.900 |
09 abr 2024 | 138,68 | 139,28 | 135,76 | 139,14 | 139,04 | 991.600 |
08 abr 2024 | 138,83 | 139,67 | 136,34 | 136,91 | 136,81 | 862.600 |
05 abr 2024 | 136,13 | 139,88 | 135,19 | 138,85 | 138,75 | 940.800 |
04 abr 2024 | 142,27 | 143,82 | 134,67 | 135,28 | 135,18 | 1.750.500 |
03 abr 2024 | 136,98 | 141,81 | 136,98 | 140,41 | 140,31 | 665.500 |
02 abr 2024 | 138,61 | 139,40 | 136,44 | 138,32 | 138,22 | 1.232.000 |
01 abr 2024 | 139,76 | 141,93 | 139,15 | 140,62 | 140,52 | 1.131.600 |
28 mar 2024 | 140,48 | 141,46 | 139,74 | 140,54 | 140,44 | 895.400 |
27 mar 2024 | 141,28 | 141,64 | 139,14 | 140,99 | 140,89 | 1.329.500 |
26 mar 2024 | 142,25 | 143,02 | 139,90 | 140,30 | 140,20 | 1.296.400 |
25 mar 2024 | 138,55 | 142,95 | 138,11 | 141,94 | 141,84 | 935.100 |
22 mar 2024 | 140,03 | 141,39 | 138,42 | 140,76 | 140,66 | 702.600 |
21 mar 2024 | 140,41 | 143,49 | 140,37 | 140,61 | 140,51 | 1.685.600 |
20 mar 2024 | 133,56 | 137,73 | 132,79 | 136,84 | 136,74 | 1.342.000 |
19 mar 2024 | 133,24 | 134,56 | 131,67 | 133,48 | 133,38 | 1.487.000 |
18 mar 2024 | 137,64 | 139,02 | 134,91 | 135,06 | 134,96 | 1.809.500 |
15 mar 2024 | 135,74 | 138,73 | 135,42 | 136,00 | 135,90 | 2.508.000 |
14 mar 2024 | 139,76 | 139,97 | 135,95 | 137,56 | 137,46 | 1.215.700 |
13 mar 2024 | 139,79 | 141,35 | 138,64 | 139,62 | 139,52 | 1.145.900 |
12 mar 2024 | 140,40 | 142,61 | 138,45 | 142,03 | 141,93 | 1.259.400 |
11 mar 2024 | 138,40 | 139,96 | 136,45 | 139,37 | 139,27 | 1.288.600 |
08 mar 2024 | 145,71 | 146,91 | 139,83 | 140,01 | 139,91 | 1.912.600 |
07 mar 2024 | 140,25 | 146,33 | 140,06 | 145,37 | 145,26 | 2.451.300 |
06 mar 2024 | 138,02 | 140,29 | 136,71 | 139,20 | 139,10 | 1.498.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |