Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 126,80 | 127,77 | 125,51 | 127,15 | 127,15 | 2.214.300 |
25 jul 2024 | 125,46 | 128,06 | 125,30 | 127,04 | 127,04 | 2.258.400 |
24 jul 2024 | 125,91 | 126,64 | 124,64 | 125,10 | 125,10 | 2.209.700 |
23 jul 2024 | 125,89 | 126,18 | 124,12 | 124,90 | 124,90 | 3.676.600 |
22 jul 2024 | 128,63 | 128,94 | 126,84 | 126,92 | 126,92 | 2.088.100 |
19 jul 2024 | 132,40 | 132,43 | 128,60 | 129,25 | 129,25 | 3.215.700 |
18 jul 2024 | 131,73 | 134,74 | 131,39 | 132,23 | 132,23 | 2.155.600 |
17 jul 2024 | 130,72 | 133,11 | 130,71 | 132,38 | 132,38 | 2.413.500 |
17 jul 2024 | 0.91 Dividendo | |||||
16 jul 2024 | 132,34 | 133,07 | 131,20 | 131,52 | 130,61 | 2.925.300 |
15 jul 2024 | 130,25 | 134,32 | 129,65 | 132,65 | 131,73 | 3.532.200 |
12 jul 2024 | 129,35 | 129,47 | 127,75 | 128,95 | 128,06 | 2.032.100 |
11 jul 2024 | 125,98 | 128,53 | 125,60 | 128,17 | 127,28 | 2.402.800 |
10 jul 2024 | 125,64 | 126,34 | 124,94 | 126,22 | 125,35 | 1.835.300 |
09 jul 2024 | 123,88 | 126,93 | 123,82 | 125,67 | 124,80 | 2.859.700 |
08 jul 2024 | 124,04 | 125,66 | 123,91 | 125,63 | 124,76 | 2.632.000 |
05 jul 2024 | 126,55 | 127,09 | 124,45 | 124,94 | 124,08 | 3.354.600 |
03 jul 2024 | 126,50 | 127,39 | 126,15 | 126,77 | 125,89 | 1.814.100 |
02 jul 2024 | 127,80 | 128,85 | 126,08 | 126,65 | 125,77 | 2.274.700 |
01 jul 2024 | 127,70 | 127,89 | 125,47 | 126,54 | 125,66 | 2.496.100 |
28 jun 2024 | 125,59 | 126,07 | 124,80 | 125,87 | 125,00 | 4.029.400 |
27 jun 2024 | 125,50 | 125,50 | 123,67 | 124,55 | 123,69 | 1.726.700 |
26 jun 2024 | 126,02 | 126,15 | 123,87 | 124,58 | 123,72 | 2.297.400 |
25 jun 2024 | 124,94 | 125,68 | 123,92 | 125,55 | 124,68 | 1.965.300 |
24 jun 2024 | 122,62 | 125,93 | 122,50 | 125,30 | 124,43 | 2.784.300 |
21 jun 2024 | 122,84 | 122,96 | 121,26 | 122,05 | 121,21 | 7.884.600 |
20 jun 2024 | 119,76 | 122,08 | 119,26 | 121,99 | 121,15 | 2.469.000 |
18 jun 2024 | 119,78 | 121,15 | 118,77 | 119,50 | 118,67 | 2.032.400 |
17 jun 2024 | 118,24 | 119,59 | 117,24 | 119,08 | 118,26 | 2.388.700 |
14 jun 2024 | 119,71 | 119,71 | 117,17 | 118,24 | 117,42 | 2.850.300 |
13 jun 2024 | 120,51 | 120,83 | 118,13 | 119,10 | 118,28 | 2.253.800 |
12 jun 2024 | 123,10 | 123,23 | 120,15 | 120,93 | 120,09 | 2.129.600 |
11 jun 2024 | 120,69 | 122,05 | 119,79 | 122,03 | 121,19 | 2.063.500 |
10 jun 2024 | 120,60 | 122,27 | 119,75 | 121,59 | 120,75 | 1.717.500 |
07 jun 2024 | 121,00 | 122,09 | 120,05 | 120,19 | 119,36 | 2.494.300 |
06 jun 2024 | 120,30 | 121,29 | 119,60 | 121,21 | 120,37 | 3.399.700 |
05 jun 2024 | 119,88 | 120,35 | 119,00 | 120,31 | 119,48 | 3.406.600 |
04 jun 2024 | 118,45 | 120,04 | 117,40 | 119,80 | 118,97 | 4.499.200 |
03 jun 2024 | 124,20 | 124,40 | 118,40 | 119,64 | 118,81 | 3.239.500 |
31 may 2024 | 122,54 | 124,74 | 122,54 | 124,55 | 123,69 | 4.082.400 |
30 may 2024 | 121,92 | 123,24 | 121,38 | 122,25 | 121,40 | 3.005.400 |
29 may 2024 | 125,97 | 126,00 | 121,18 | 121,92 | 121,08 | 5.506.300 |
28 may 2024 | 123,90 | 126,10 | 123,66 | 125,85 | 124,98 | 3.800.000 |
24 may 2024 | 124,63 | 125,58 | 122,98 | 123,27 | 122,42 | 3.730.900 |
23 may 2024 | 126,66 | 127,30 | 123,88 | 124,03 | 123,17 | 3.373.600 |
22 may 2024 | 128,45 | 128,45 | 125,62 | 126,05 | 125,18 | 3.617.600 |
21 may 2024 | 129,44 | 130,35 | 128,73 | 128,90 | 128,01 | 2.211.000 |
20 may 2024 | 130,23 | 130,58 | 129,15 | 129,86 | 128,96 | 1.933.600 |
17 may 2024 | 128,78 | 130,26 | 128,10 | 129,94 | 129,04 | 2.340.100 |
16 may 2024 | 128,78 | 129,63 | 127,89 | 127,92 | 127,03 | 2.615.400 |
15 may 2024 | 129,00 | 129,43 | 126,54 | 129,09 | 128,20 | 2.561.400 |
14 may 2024 | 129,43 | 130,18 | 128,70 | 129,43 | 128,53 | 2.342.300 |
13 may 2024 | 130,47 | 130,65 | 129,34 | 129,40 | 128,50 | 3.006.000 |
10 may 2024 | 130,81 | 131,57 | 129,79 | 130,10 | 129,20 | 2.821.100 |
09 may 2024 | 130,18 | 131,06 | 129,74 | 130,56 | 129,66 | 3.663.100 |
08 may 2024 | 129,27 | 131,16 | 128,93 | 129,83 | 128,93 | 2.805.300 |
07 may 2024 | 130,60 | 131,51 | 130,18 | 130,26 | 129,36 | 3.263.600 |
06 may 2024 | 130,68 | 132,14 | 130,24 | 130,48 | 129,58 | 3.690.900 |
03 may 2024 | 130,92 | 132,44 | 128,25 | 130,02 | 129,12 | 5.660.800 |
02 may 2024 | 131,33 | 132,32 | 130,32 | 131,80 | 130,89 | 4.181.400 |
01 may 2024 | 131,04 | 131,78 | 128,87 | 129,95 | 129,05 | 3.408.100 |
30 abr 2024 | 135,69 | 135,99 | 132,04 | 132,13 | 131,22 | 3.554.500 |
29 abr 2024 | 135,16 | 136,50 | 135,14 | 136,25 | 135,31 | 2.786.500 |
26 abr 2024 | 135,12 | 136,39 | 134,36 | 135,70 | 134,76 | 1.841.100 |
25 abr 2024 | 135,71 | 136,32 | 133,74 | 135,36 | 134,42 | 3.444.400 |
24 abr 2024 | 134,26 | 135,69 | 133,26 | 135,60 | 134,66 | 1.968.200 |
23 abr 2024 | 134,02 | 135,29 | 132,28 | 134,80 | 133,87 | 2.055.300 |
22 abr 2024 | 132,89 | 135,11 | 131,67 | 133,90 | 132,97 | 2.576.800 |
19 abr 2024 | 131,79 | 134,34 | 131,74 | 133,17 | 132,25 | 2.488.800 |
18 abr 2024 | 133,03 | 133,13 | 130,99 | 131,76 | 130,85 | 2.035.800 |
17 abr 2024 | 132,75 | 134,44 | 131,20 | 132,40 | 131,48 | 2.642.900 |
16 abr 2024 | 132,39 | 133,03 | 130,63 | 132,96 | 132,04 | 3.483.700 |
15 abr 2024 | 133,97 | 135,17 | 132,30 | 132,39 | 131,47 | 2.979.200 |
15 abr 2024 | 0.91 Dividendo | |||||
12 abr 2024 | 138,50 | 139,67 | 134,68 | 135,29 | 133,45 | 2.656.100 |
11 abr 2024 | 137,35 | 137,72 | 135,04 | 137,27 | 135,40 | 3.430.200 |
10 abr 2024 | 136,44 | 138,41 | 136,17 | 137,95 | 136,07 | 3.397.400 |
09 abr 2024 | 136,58 | 137,22 | 135,29 | 137,06 | 135,20 | 2.807.400 |
08 abr 2024 | 136,06 | 136,68 | 134,95 | 135,45 | 133,61 | 3.837.600 |
05 abr 2024 | 134,77 | 136,51 | 134,26 | 135,94 | 134,09 | 3.457.900 |
04 abr 2024 | 133,93 | 134,52 | 133,26 | 134,03 | 132,21 | 3.354.300 |
03 abr 2024 | 133,00 | 133,90 | 132,29 | 133,78 | 131,96 | 3.485.800 |
02 abr 2024 | 131,00 | 132,26 | 129,78 | 132,24 | 130,44 | 3.598.800 |
01 abr 2024 | 128,81 | 130,14 | 127,44 | 129,76 | 128,00 | 2.800.600 |
28 mar 2024 | 127,85 | 128,47 | 126,90 | 127,84 | 126,10 | 3.310.500 |
27 mar 2024 | 125,37 | 126,80 | 124,77 | 126,39 | 124,67 | 2.197.300 |
26 mar 2024 | 127,50 | 127,73 | 125,22 | 125,78 | 124,07 | 2.957.000 |
25 mar 2024 | 125,39 | 127,44 | 125,17 | 127,25 | 125,52 | 3.245.900 |
22 mar 2024 | 126,15 | 126,42 | 124,66 | 124,84 | 123,14 | 3.152.700 |
21 mar 2024 | 125,90 | 126,28 | 125,08 | 126,08 | 124,37 | 2.675.100 |
20 mar 2024 | 124,33 | 125,93 | 124,00 | 125,70 | 123,99 | 3.139.300 |
19 mar 2024 | 123,52 | 125,16 | 123,22 | 124,64 | 122,95 | 3.304.100 |
18 mar 2024 | 123,32 | 123,71 | 121,84 | 123,57 | 121,89 | 2.269.800 |
15 mar 2024 | 123,29 | 124,91 | 122,74 | 122,79 | 121,12 | 16.696.600 |
14 mar 2024 | 123,26 | 123,94 | 122,54 | 123,79 | 122,11 | 2.970.100 |
13 mar 2024 | 122,44 | 123,56 | 121,93 | 122,57 | 120,90 | 2.941.800 |
12 mar 2024 | 120,82 | 121,89 | 120,48 | 120,84 | 119,20 | 4.069.300 |
11 mar 2024 | 119,22 | 121,14 | 118,46 | 120,82 | 119,18 | 3.784.200 |
08 mar 2024 | 117,49 | 118,89 | 117,12 | 118,72 | 117,11 | 3.141.400 |
07 mar 2024 | 116,79 | 118,78 | 116,74 | 117,85 | 116,25 | 3.482.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |