Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 124,36 | 31 |
05 jul 2024 | 124,20 | 125,06 | 124,04 | 125,06 | 125,06 | 31 |
04 jul 2024 | 125,42 | 125,52 | 125,42 | 125,52 | 125,52 | 50 |
03 jul 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
02 jul 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
01 jul 2024 | 130,54 | 130,54 | 130,54 | 130,54 | 130,54 | - |
28 jun 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
27 jun 2024 | 130,46 | 130,46 | 130,46 | 130,46 | 130,46 | - |
26 jun 2024 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
25 jun 2024 | 133,72 | 133,72 | 133,72 | 133,72 | 133,72 | - |
24 jun 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
21 jun 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
20 jun 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
19 jun 2024 | 129,08 | 130,30 | 129,08 | 130,30 | 130,30 | 15 |
18 jun 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
17 jun 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
14 jun 2024 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
13 jun 2024 | 132,24 | 132,24 | 132,14 | 132,14 | 132,14 | 4 |
12 jun 2024 | 129,64 | 129,64 | 129,64 | 129,64 | 129,64 | - |
11 jun 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 131,36 | - |
10 jun 2024 | 129,68 | 129,68 | 129,54 | 129,54 | 129,54 | 75 |
07 jun 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 131,42 | - |
06 jun 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
05 jun 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
04 jun 2024 | 133,96 | 133,96 | 133,96 | 133,96 | 133,96 | - |
03 jun 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
31 may 2024 | 133,78 | 135,00 | 133,78 | 135,00 | 135,00 | 30 |
30 may 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | - |
29 may 2024 | 130,54 | 130,54 | 130,54 | 130,54 | 130,54 | - |
28 may 2024 | 132,42 | 132,42 | 132,42 | 132,42 | 132,42 | - |
27 may 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
24 may 2024 | 131,72 | 132,10 | 131,38 | 132,10 | 132,10 | 103 |
23 may 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
22 may 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
21 may 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
20 may 2024 | 138,62 | 138,62 | 138,62 | 138,62 | 138,62 | - |
17 may 2024 | 138,52 | 138,52 | 138,52 | 138,52 | 138,52 | - |
16 may 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | 9 |
15 may 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
14 may 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
13 may 2024 | 138,62 | 138,62 | 138,62 | 138,62 | 138,62 | - |
10 may 2024 | 138,28 | 138,28 | 138,28 | 138,28 | 138,28 | - |
09 may 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 136,70 | - |
08 may 2024 | 140,28 | 140,28 | 140,28 | 140,28 | 140,28 | - |
07 may 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
06 may 2024 | 137,46 | 137,46 | 137,46 | 137,46 | 137,46 | - |
03 may 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
02 may 2024 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
02 may 2024 | 0.3 Dividendo | |||||
30 abr 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 135,40 | - |
29 abr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,90 | - |
26 abr 2024 | 134,02 | 134,02 | 134,02 | 134,02 | 133,72 | - |
25 abr 2024 | 135,42 | 135,42 | 135,42 | 135,42 | 135,12 | - |
24 abr 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,52 | - |
23 abr 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,46 | - |
22 abr 2024 | 133,16 | 133,16 | 133,16 | 133,16 | 132,87 | - |
19 abr 2024 | 135,72 | 137,68 | 134,44 | 134,44 | 134,14 | 395 |
18 abr 2024 | 136,12 | 142,00 | 136,00 | 141,94 | 141,63 | 508 |
17 abr 2024 | 136,72 | 136,72 | 136,52 | 136,52 | 136,22 | 35 |
16 abr 2024 | 139,54 | 140,10 | 139,54 | 140,00 | 139,69 | 125 |
15 abr 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 141,77 | - |
12 abr 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 139,89 | - |
11 abr 2024 | 137,40 | 138,00 | 137,12 | 138,00 | 137,69 | 285 |
10 abr 2024 | 146,68 | 146,68 | 146,68 | 146,68 | 146,36 | 8 |
09 abr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,28 | - |
08 abr 2024 | 145,34 | 145,34 | 145,34 | 145,34 | 145,02 | - |
05 abr 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,32 | - |
04 abr 2024 | 145,02 | 145,02 | 145,02 | 145,02 | 144,70 | - |
03 abr 2024 | 143,52 | 143,76 | 143,52 | 143,76 | 143,44 | 30 |
02 abr 2024 | 150,06 | 150,06 | 150,00 | 150,00 | 149,67 | 5 |
28 mar 2024 | 149,15 | 152,30 | 149,15 | 152,30 | 151,96 | 10 |
27 mar 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,33 | - |
26 mar 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,27 | - |
25 mar 2024 | 150,95 | 150,95 | 150,95 | 150,95 | 150,62 | 50 |
22 mar 2024 | 148,05 | 148,05 | 148,05 | 148,05 | 147,72 | - |
21 mar 2024 | 144,10 | 149,00 | 144,10 | 149,00 | 148,67 | 30 |
20 mar 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 142,73 | - |
19 mar 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,64 | - |
18 mar 2024 | 138,75 | 140,00 | 138,75 | 140,00 | 139,69 | 101 |
15 mar 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 137,20 | - |
14 mar 2024 | 140,85 | 140,85 | 136,95 | 136,95 | 136,65 | 24 |
13 mar 2024 | 140,95 | 141,60 | 140,95 | 141,60 | 141,29 | 12 |
12 mar 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 139,04 | - |
11 mar 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 139,19 | - |
08 mar 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 140,79 | - |
07 mar 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,04 | - |
06 mar 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,19 | - |
05 mar 2024 | 139,50 | 141,90 | 139,50 | 141,90 | 141,59 | 20 |
04 mar 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 139,74 | - |
01 mar 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 137,79 | - |
29 feb 2024 | 134,00 | 134,00 | 133,85 | 133,85 | 133,55 | 70 |
28 feb 2024 | 133,55 | 133,55 | 133,15 | 133,15 | 132,86 | 40 |
27 feb 2024 | 133,65 | 133,85 | 133,65 | 133,85 | 133,55 | 15 |
26 feb 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,90 | - |
23 feb 2024 | 133,50 | 133,50 | 133,00 | 133,00 | 132,71 | 200 |
22 feb 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,11 | - |
21 feb 2024 | 132,50 | 133,60 | 132,50 | 133,60 | 133,30 | 30 |
20 feb 2024 | 129,00 | 130,00 | 129,00 | 130,00 | 129,71 | 450 |
19 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 129,71 | 50 |
16 feb 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 133,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |