Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 123,32 | 123,71 | 121,84 | 123,57 | 123,57 | 2.269.800 |
15 mar 2024 | 123,29 | 124,91 | 122,74 | 122,79 | 122,79 | 16.696.600 |
14 mar 2024 | 123,26 | 123,94 | 122,54 | 123,79 | 123,79 | 2.970.100 |
13 mar 2024 | 122,44 | 123,56 | 121,93 | 122,57 | 122,57 | 2.941.800 |
12 mar 2024 | 120,82 | 121,89 | 120,48 | 120,84 | 120,84 | 4.069.300 |
11 mar 2024 | 119,22 | 121,14 | 118,46 | 120,82 | 120,82 | 3.784.200 |
08 mar 2024 | 117,49 | 118,89 | 117,12 | 118,72 | 118,72 | 3.141.400 |
07 mar 2024 | 116,79 | 118,78 | 116,74 | 117,85 | 117,85 | 3.482.100 |
06 mar 2024 | 117,15 | 117,38 | 115,57 | 116,49 | 116,49 | 3.762.700 |
05 mar 2024 | 115,71 | 117,88 | 115,40 | 116,20 | 116,20 | 4.264.900 |
04 mar 2024 | 117,63 | 118,15 | 115,74 | 115,83 | 115,83 | 5.192.400 |
01 mar 2024 | 115,70 | 116,73 | 115,29 | 116,10 | 116,10 | 2.997.400 |
29 feb 2024 | 114,76 | 115,39 | 113,83 | 114,46 | 114,46 | 4.341.300 |
28 feb 2024 | 113,99 | 115,29 | 112,86 | 114,17 | 114,17 | 3.162.400 |
27 feb 2024 | 113,00 | 114,17 | 112,11 | 113,94 | 113,94 | 4.337.100 |
26 feb 2024 | 111,53 | 113,19 | 111,13 | 112,05 | 112,05 | 4.035.300 |
23 feb 2024 | 109,86 | 112,88 | 109,06 | 111,86 | 111,86 | 6.200.500 |
22 feb 2024 | 115,68 | 117,07 | 115,26 | 116,40 | 116,40 | 4.753.400 |
21 feb 2024 | 114,30 | 117,09 | 113,89 | 116,36 | 116,36 | 3.111.900 |
20 feb 2024 | 113,86 | 114,29 | 112,78 | 113,13 | 113,13 | 3.674.600 |
16 feb 2024 | 114,79 | 115,25 | 113,44 | 113,56 | 113,56 | 4.150.900 |
15 feb 2024 | 110,95 | 114,87 | 110,72 | 114,25 | 114,25 | 3.082.400 |
14 feb 2024 | 111,83 | 112,58 | 110,20 | 111,01 | 111,01 | 2.568.000 |
13 feb 2024 | 113,00 | 113,39 | 109,88 | 111,03 | 111,03 | 3.933.600 |
12 feb 2024 | 111,68 | 113,13 | 111,19 | 112,85 | 112,85 | 3.786.900 |
09 feb 2024 | 113,06 | 113,75 | 110,67 | 111,05 | 111,05 | 2.607.400 |
08 feb 2024 | 112,90 | 113,96 | 111,80 | 113,06 | 113,06 | 3.159.600 |
07 feb 2024 | 111,92 | 113,23 | 111,12 | 112,52 | 112,52 | 2.986.400 |
06 feb 2024 | 110,00 | 112,98 | 109,68 | 111,88 | 111,88 | 3.506.400 |
05 feb 2024 | 110,17 | 110,61 | 108,94 | 109,65 | 109,65 | 2.957.200 |
02 feb 2024 | 112,66 | 113,00 | 110,38 | 110,85 | 110,85 | 2.927.300 |
01 feb 2024 | 114,20 | 115,02 | 111,75 | 112,60 | 112,60 | 2.569.600 |
31 ene 2024 | 116,64 | 116,68 | 113,73 | 113,79 | 113,79 | 3.281.900 |
30 ene 2024 | 114,32 | 116,88 | 113,78 | 116,78 | 116,78 | 2.947.200 |
29 ene 2024 | 115,37 | 115,42 | 113,76 | 114,96 | 114,96 | 2.648.500 |
26 ene 2024 | 114,96 | 115,58 | 113,17 | 115,54 | 115,54 | 2.683.800 |
25 ene 2024 | 112,49 | 114,86 | 112,00 | 114,85 | 114,85 | 2.962.500 |
24 ene 2024 | 111,10 | 112,67 | 110,50 | 112,09 | 112,09 | 3.527.900 |
23 ene 2024 | 110,52 | 111,91 | 110,07 | 110,37 | 110,37 | 2.367.700 |
22 ene 2024 | 109,60 | 110,94 | 109,04 | 110,64 | 110,64 | 2.482.900 |
19 ene 2024 | 110,00 | 110,18 | 108,94 | 110,17 | 110,17 | 2.838.100 |
18 ene 2024 | 110,48 | 110,80 | 109,13 | 110,09 | 110,09 | 3.378.700 |
17 ene 2024 | 110,50 | 111,76 | 109,89 | 110,63 | 110,63 | 3.282.300 |
16 ene 2024 | 115,17 | 115,17 | 111,83 | 112,14 | 112,14 | 3.420.200 |
16 ene 2024 | 0.91 Dividendo | |||||
12 ene 2024 | 117,14 | 117,78 | 115,32 | 116,05 | 115,14 | 3.009.100 |
11 ene 2024 | 115,30 | 115,94 | 114,47 | 114,98 | 114,08 | 2.134.000 |
10 ene 2024 | 116,05 | 116,08 | 114,17 | 114,99 | 114,09 | 3.128.700 |
09 ene 2024 | 118,10 | 118,37 | 114,79 | 116,07 | 115,16 | 3.043.300 |
08 ene 2024 | 118,17 | 118,17 | 116,06 | 117,77 | 116,85 | 4.244.600 |
05 ene 2024 | 121,85 | 122,06 | 119,53 | 120,38 | 119,44 | 2.157.100 |
04 ene 2024 | 125,56 | 126,07 | 120,84 | 121,02 | 120,07 | 2.847.500 |
03 ene 2024 | 121,63 | 125,44 | 121,23 | 124,98 | 124,00 | 2.794.000 |
02 ene 2024 | 121,81 | 123,30 | 121,26 | 121,60 | 120,65 | 3.023.000 |
29 dic 2023 | 121,94 | 122,09 | 120,59 | 120,95 | 120,00 | 1.756.600 |
28 dic 2023 | 123,12 | 124,06 | 121,29 | 121,33 | 120,38 | 2.137.200 |
27 dic 2023 | 124,00 | 125,27 | 123,47 | 124,27 | 123,30 | 2.568.300 |
26 dic 2023 | 123,34 | 124,81 | 122,92 | 124,30 | 123,33 | 1.852.100 |
22 dic 2023 | 122,21 | 123,01 | 121,40 | 122,27 | 121,31 | 1.741.900 |
21 dic 2023 | 121,66 | 121,70 | 119,77 | 121,08 | 120,13 | 3.841.700 |
20 dic 2023 | 122,86 | 123,98 | 121,27 | 121,43 | 120,48 | 3.671.100 |
19 dic 2023 | 121,85 | 122,97 | 120,86 | 122,53 | 121,57 | 3.498.900 |
18 dic 2023 | 122,75 | 123,10 | 121,25 | 121,62 | 120,67 | 2.875.500 |
15 dic 2023 | 119,43 | 120,65 | 118,79 | 120,11 | 119,17 | 7.428.600 |
14 dic 2023 | 117,87 | 121,26 | 117,79 | 120,60 | 119,65 | 4.842.400 |
14 dic 2023 | 1.5 Dividendo | |||||
13 dic 2023 | 117,92 | 118,87 | 116,80 | 118,48 | 116,06 | 5.765.800 |
12 dic 2023 | 117,73 | 118,59 | 116,78 | 117,67 | 115,27 | 3.447.800 |
11 dic 2023 | 117,56 | 119,69 | 117,50 | 119,20 | 116,77 | 5.004.100 |
08 dic 2023 | 119,32 | 120,53 | 118,56 | 118,96 | 116,53 | 3.857.100 |
07 dic 2023 | 120,32 | 121,08 | 117,96 | 118,35 | 115,94 | 3.524.500 |
06 dic 2023 | 120,75 | 122,09 | 118,68 | 119,75 | 117,31 | 4.613.900 |
05 dic 2023 | 123,18 | 123,56 | 121,46 | 121,95 | 119,46 | 3.478.300 |
04 dic 2023 | 122,55 | 123,90 | 122,00 | 123,00 | 120,49 | 3.000.900 |
01 dic 2023 | 122,70 | 125,63 | 122,45 | 123,60 | 121,08 | 2.989.500 |
30 nov 2023 | 124,54 | 125,97 | 121,86 | 123,07 | 120,56 | 5.597.800 |
29 nov 2023 | 124,23 | 124,39 | 122,70 | 123,24 | 120,73 | 3.000.100 |
28 nov 2023 | 123,39 | 124,52 | 122,69 | 123,64 | 121,12 | 3.380.900 |
27 nov 2023 | 122,66 | 123,27 | 121,75 | 123,00 | 120,49 | 2.384.200 |
24 nov 2023 | 122,96 | 124,17 | 122,57 | 123,50 | 120,98 | 1.318.100 |
22 nov 2023 | 120,60 | 123,46 | 119,10 | 123,17 | 120,66 | 3.369.300 |
21 nov 2023 | 124,29 | 124,64 | 123,14 | 124,25 | 121,71 | 2.281.200 |
20 nov 2023 | 124,75 | 125,72 | 124,14 | 125,23 | 122,67 | 3.133.700 |
17 nov 2023 | 121,99 | 124,57 | 121,49 | 124,00 | 121,47 | 3.667.500 |
16 nov 2023 | 120,91 | 121,77 | 117,36 | 120,70 | 118,24 | 4.075.100 |
15 nov 2023 | 124,91 | 125,66 | 123,02 | 123,07 | 120,56 | 3.861.900 |
14 nov 2023 | 123,90 | 125,33 | 123,14 | 125,12 | 122,57 | 2.556.100 |
13 nov 2023 | 123,00 | 123,73 | 122,40 | 123,06 | 120,55 | 2.413.500 |
10 nov 2023 | 122,48 | 123,29 | 121,65 | 122,70 | 120,20 | 1.934.300 |
09 nov 2023 | 122,21 | 122,63 | 120,89 | 121,30 | 118,83 | 1.827.000 |
08 nov 2023 | 121,71 | 122,70 | 120,85 | 121,21 | 118,74 | 3.840.500 |
07 nov 2023 | 124,00 | 124,50 | 121,60 | 122,64 | 120,14 | 3.582.100 |
06 nov 2023 | 129,28 | 129,53 | 125,10 | 126,42 | 123,84 | 4.344.500 |
03 nov 2023 | 129,79 | 131,61 | 127,61 | 128,16 | 125,55 | 5.531.200 |
02 nov 2023 | 123,80 | 128,67 | 123,22 | 128,65 | 126,03 | 4.313.600 |
01 nov 2023 | 126,78 | 127,53 | 124,12 | 124,22 | 121,69 | 3.394.600 |
31 oct 2023 | 125,32 | 126,64 | 124,25 | 126,25 | 123,67 | 2.368.400 |
30 oct 2023 | 126,34 | 127,09 | 123,96 | 125,45 | 122,89 | 2.614.600 |
27 oct 2023 | 127,93 | 128,07 | 124,96 | 125,99 | 123,42 | 2.779.000 |
26 oct 2023 | 128,15 | 128,60 | 126,42 | 127,94 | 125,33 | 2.367.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |