Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 109,40 | 109,40 | 100,90 | 102,60 | 102,60 | - |
13 jun 2024 | 108,90 | 109,70 | 108,50 | 109,30 | 109,30 | - |
12 jun 2024 | 109,20 | 110,50 | 108,00 | 108,90 | 108,90 | - |
11 jun 2024 | 109,40 | 109,40 | 108,50 | 108,80 | 108,80 | - |
10 jun 2024 | 109,60 | 109,60 | 108,10 | 109,20 | 109,20 | - |
07 jun 2024 | 111,60 | 111,80 | 109,70 | 110,20 | 110,20 | - |
06 jun 2024 | 109,70 | 111,90 | 109,70 | 111,70 | 111,70 | - |
05 jun 2024 | 112,40 | 112,40 | 110,50 | 111,20 | 111,20 | - |
04 jun 2024 | 112,00 | 112,40 | 110,70 | 111,40 | 111,40 | - |
03 jun 2024 | 111,80 | 112,90 | 111,40 | 112,00 | 112,00 | - |
03 jun 2024 | 2.62 Dividendo | |||||
31 may 2024 | 114,00 | 114,00 | 112,80 | 113,90 | 111,28 | - |
30 may 2024 | 111,60 | 114,00 | 111,60 | 113,60 | 110,99 | - |
29 may 2024 | 113,30 | 113,40 | 112,10 | 112,20 | 109,62 | - |
28 may 2024 | 113,20 | 113,80 | 113,10 | 113,50 | 110,89 | - |
27 may 2024 | 111,90 | 113,40 | 111,90 | 113,30 | 110,69 | - |
24 may 2024 | 111,70 | 112,80 | 111,50 | 112,10 | 109,52 | - |
23 may 2024 | 112,00 | 113,20 | 111,70 | 111,80 | 109,23 | - |
22 may 2024 | 113,20 | 113,20 | 111,00 | 111,60 | 109,03 | - |
21 may 2024 | 113,90 | 113,90 | 112,40 | 113,10 | 110,50 | - |
20 may 2024 | 114,90 | 114,90 | 114,00 | 114,00 | 111,38 | - |
17 may 2024 | 114,60 | 114,90 | 113,30 | 114,80 | 112,16 | - |
16 may 2024 | 118,00 | 118,00 | 114,70 | 114,70 | 112,06 | - |
15 may 2024 | 118,60 | 118,60 | 115,00 | 115,90 | 113,23 | - |
14 may 2024 | 115,70 | 118,60 | 115,20 | 118,50 | 115,77 | - |
13 may 2024 | 116,10 | 116,10 | 114,20 | 115,70 | 113,04 | - |
10 may 2024 | 116,30 | 117,60 | 115,90 | 116,00 | 113,33 | - |
09 may 2024 | 113,80 | 116,20 | 113,80 | 116,10 | 113,43 | - |
08 may 2024 | 114,20 | 114,40 | 113,50 | 114,10 | 111,48 | - |
07 may 2024 | 113,00 | 114,40 | 112,80 | 114,20 | 111,57 | - |
06 may 2024 | 112,50 | 113,40 | 112,50 | 113,10 | 110,50 | - |
03 may 2024 | 111,10 | 112,50 | 111,00 | 112,50 | 109,91 | - |
02 may 2024 | 110,70 | 111,40 | 110,30 | 111,10 | 108,54 | - |
30 abr 2024 | 112,40 | 112,40 | 110,90 | 110,90 | 108,35 | - |
29 abr 2024 | 114,60 | 114,60 | 112,10 | 112,30 | 109,72 | - |
26 abr 2024 | 112,50 | 114,90 | 110,90 | 114,30 | 111,67 | - |
25 abr 2024 | 111,90 | 114,20 | 111,20 | 111,60 | 109,03 | - |
24 abr 2024 | 118,30 | 118,70 | 111,90 | 112,20 | 109,62 | - |
23 abr 2024 | 115,20 | 118,10 | 115,20 | 118,10 | 115,38 | - |
22 abr 2024 | 112,10 | 115,50 | 112,10 | 115,20 | 112,55 | - |
19 abr 2024 | 108,90 | 111,50 | 108,90 | 111,10 | 108,54 | - |
18 abr 2024 | 111,20 | 111,20 | 109,70 | 109,80 | 107,27 | - |
17 abr 2024 | 110,80 | 112,20 | 110,40 | 110,50 | 107,96 | - |
16 abr 2024 | 111,20 | 111,90 | 110,20 | 111,90 | 109,33 | - |
15 abr 2024 | 114,20 | 114,20 | 111,90 | 111,90 | 109,33 | - |
12 abr 2024 | 115,80 | 116,60 | 113,10 | 113,20 | 110,60 | - |
11 abr 2024 | 115,80 | 115,80 | 113,30 | 115,50 | 112,84 | - |
10 abr 2024 | 117,50 | 118,60 | 115,50 | 115,70 | 113,04 | - |
09 abr 2024 | 117,50 | 117,90 | 116,90 | 117,40 | 114,70 | - |
08 abr 2024 | 115,00 | 117,90 | 115,00 | 117,80 | 115,09 | - |
05 abr 2024 | 115,20 | 115,30 | 114,30 | 115,20 | 112,55 | - |
04 abr 2024 | 114,40 | 116,80 | 114,40 | 115,20 | 112,55 | - |
03 abr 2024 | 116,70 | 116,80 | 114,40 | 114,40 | 111,77 | - |
02 abr 2024 | 118,40 | 119,00 | 116,80 | 117,10 | 114,41 | - |
28 mar 2024 | 119,00 | 119,90 | 118,60 | 118,80 | 116,07 | - |
27 mar 2024 | 116,90 | 119,40 | 116,90 | 119,40 | 116,65 | - |
26 mar 2024 | 116,40 | 116,90 | 115,90 | 116,80 | 114,11 | - |
25 mar 2024 | 115,70 | 116,50 | 115,10 | 116,20 | 113,53 | - |
22 mar 2024 | 114,20 | 115,90 | 114,20 | 115,80 | 113,14 | - |
21 mar 2024 | 116,20 | 116,20 | 114,00 | 114,50 | 111,87 | - |
20 mar 2024 | 114,30 | 115,90 | 113,50 | 115,90 | 113,23 | - |
19 mar 2024 | 114,80 | 115,40 | 114,50 | 114,50 | 111,87 | - |
18 mar 2024 | 116,70 | 116,70 | 114,90 | 115,00 | 112,35 | - |
15 mar 2024 | 115,90 | 117,00 | 115,90 | 116,70 | 114,02 | - |
14 mar 2024 | 115,90 | 116,70 | 115,30 | 116,00 | 113,33 | - |
13 mar 2024 | 116,60 | 116,80 | 115,80 | 115,80 | 113,14 | - |
12 mar 2024 | 115,30 | 116,50 | 115,00 | 116,50 | 113,82 | - |
11 mar 2024 | 111,70 | 114,80 | 111,70 | 114,80 | 112,16 | - |
08 mar 2024 | 114,50 | 114,50 | 112,20 | 112,20 | 109,62 | - |
07 mar 2024 | 112,00 | 114,90 | 111,80 | 114,50 | 111,87 | - |
06 mar 2024 | 111,30 | 112,50 | 110,80 | 112,30 | 109,72 | - |
05 mar 2024 | 112,60 | 113,50 | 110,80 | 110,80 | 108,25 | - |
04 mar 2024 | 111,60 | 113,20 | 111,60 | 113,10 | 110,50 | - |
01 mar 2024 | 110,10 | 112,30 | 109,00 | 111,80 | 109,23 | - |
29 feb 2024 | 108,00 | 109,80 | 108,00 | 109,70 | 107,18 | - |
28 feb 2024 | 105,40 | 108,20 | 104,90 | 107,90 | 105,42 | - |
27 feb 2024 | 109,30 | 109,30 | 104,70 | 105,30 | 102,88 | - |
26 feb 2024 | 113,90 | 114,90 | 109,60 | 109,60 | 107,08 | - |
23 feb 2024 | 114,80 | 114,90 | 113,70 | 114,10 | 111,48 | - |
22 feb 2024 | 114,30 | 115,70 | 114,30 | 114,90 | 112,26 | - |
21 feb 2024 | 112,60 | 113,70 | 111,80 | 113,70 | 111,08 | - |
20 feb 2024 | 112,30 | 112,40 | 111,80 | 112,40 | 109,81 | - |
19 feb 2024 | 112,90 | 112,90 | 111,30 | 112,50 | 109,91 | - |
16 feb 2024 | 111,80 | 114,20 | 111,70 | 112,80 | 110,21 | - |
15 feb 2024 | 111,40 | 111,80 | 111,10 | 111,60 | 109,03 | - |
14 feb 2024 | 111,30 | 111,30 | 110,80 | 111,10 | 108,54 | - |
13 feb 2024 | 112,90 | 112,90 | 110,40 | 111,00 | 108,45 | - |
12 feb 2024 | 114,30 | 115,00 | 113,10 | 113,10 | 110,50 | - |
09 feb 2024 | 113,70 | 114,40 | 113,10 | 114,40 | 111,77 | - |
08 feb 2024 | 112,70 | 114,30 | 112,70 | 113,60 | 110,99 | - |
07 feb 2024 | 112,60 | 113,30 | 112,40 | 112,70 | 110,11 | - |
06 feb 2024 | 112,30 | 112,50 | 110,50 | 112,50 | 109,91 | - |
05 feb 2024 | 110,00 | 112,10 | 110,00 | 112,10 | 109,52 | - |
02 feb 2024 | 112,30 | 112,70 | 109,90 | 110,20 | 107,67 | - |
01 feb 2024 | 112,50 | 113,20 | 111,30 | 112,20 | 109,62 | - |
31 ene 2024 | 111,40 | 114,80 | 111,40 | 112,70 | 110,11 | - |
30 ene 2024 | 110,60 | 112,90 | 106,60 | 111,50 | 108,94 | - |
29 ene 2024 | 107,60 | 110,60 | 107,10 | 110,60 | 108,06 | - |
26 ene 2024 | 107,40 | 108,60 | 107,40 | 107,70 | 105,22 | - |
25 ene 2024 | 106,60 | 107,70 | 106,20 | 107,60 | 105,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |