Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | 14 |
02 jul 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | - |
01 jul 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
28 jun 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
27 jun 2024 | 130,42 | 130,42 | 130,42 | 130,42 | 130,42 | - |
26 jun 2024 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
25 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
24 jun 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
21 jun 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
20 jun 2024 | 128,64 | 128,64 | 128,64 | 128,64 | 128,64 | - |
19 jun 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 129,10 | - |
18 jun 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
17 jun 2024 | 132,72 | 132,72 | 132,72 | 132,72 | 132,72 | - |
14 jun 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
13 jun 2024 | 132,24 | 132,24 | 132,24 | 132,24 | 132,24 | - |
12 jun 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
11 jun 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
10 jun 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
07 jun 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
06 jun 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,52 | - |
05 jun 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
04 jun 2024 | 134,02 | 134,02 | 134,02 | 134,02 | 134,02 | - |
03 jun 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
31 may 2024 | 133,72 | 133,72 | 133,72 | 133,72 | 133,72 | - |
30 may 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | - |
29 may 2024 | 130,44 | 130,44 | 130,44 | 130,44 | 130,44 | - |
28 may 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
27 may 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
24 may 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
23 may 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
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 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
17 may 2024 | 138,62 | 138,62 | 138,62 | 138,62 | 138,62 | - |
16 may 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
15 may 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
14 may 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
13 may 2024 | 138,64 | 138,64 | 138,64 | 138,64 | 138,64 | - |
10 may 2024 | 138,34 | 138,34 | 138,34 | 138,34 | 138,34 | - |
09 may 2024 | 137,74 | 137,74 | 137,74 | 137,74 | 137,74 | - |
08 may 2024 | 140,28 | 140,28 | 140,28 | 140,28 | 140,28 | - |
07 may 2024 | 139,82 | 139,82 | 139,82 | 139,82 | 139,82 | - |
06 may 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
03 may 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
02 may 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
02 may 2024 | 0.3 Dividendo | |||||
30 abr 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,32 | - |
29 abr 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 134,94 | - |
26 abr 2024 | 134,04 | 134,04 | 134,04 | 134,04 | 133,74 | - |
25 abr 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,16 | - |
24 abr 2024 | 137,86 | 137,86 | 137,86 | 137,86 | 137,56 | - |
23 abr 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,28 | - |
22 abr 2024 | 133,04 | 134,42 | 133,04 | 134,42 | 134,12 | 14 |
19 abr 2024 | 135,56 | 137,12 | 132,82 | 132,82 | 132,53 | 38 |
18 abr 2024 | 136,12 | 136,12 | 136,12 | 136,12 | 135,82 | - |
17 abr 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,68 | - |
16 abr 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,23 | - |
15 abr 2024 | 142,22 | 142,22 | 142,22 | 142,22 | 141,91 | - |
12 abr 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 139,81 | - |
11 abr 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,00 | - |
10 abr 2024 | 145,26 | 145,26 | 145,26 | 145,26 | 144,94 | - |
09 abr 2024 | 143,62 | 143,62 | 143,62 | 143,62 | 143,30 | - |
08 abr 2024 | 145,46 | 145,46 | 145,46 | 145,46 | 145,14 | - |
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 | 143,46 | 143,46 | 143,46 | 143,46 | 143,14 | - |
02 abr 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,67 | - |
28 mar 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 148,67 | - |
27 mar 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 146,38 | - |
26 mar 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,27 | - |
25 mar 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 149,67 | - |
22 mar 2024 | 148,10 | 148,10 | 148,10 | 148,10 | 147,77 | - |
21 mar 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 143,78 | - |
20 mar 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 142,68 | - |
19 mar 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,64 | - |
18 mar 2024 | 138,70 | 139,45 | 138,70 | 139,45 | 139,14 | 20 |
15 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,10 | - |
14 mar 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,59 | - |
13 mar 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 140,54 | - |
12 mar 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,09 | - |
11 mar 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,24 | - |
08 mar 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 140,84 | - |
07 mar 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 138,14 | - |
06 mar 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 138,24 | - |
05 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 139,69 | - |
04 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 139,69 | - |
01 mar 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 137,74 | - |
29 feb 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 133,70 | - |
28 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,25 | - |
27 feb 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,40 | - |
26 feb 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,90 | - |
23 feb 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,30 | - |
22 feb 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,26 | - |
21 feb 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,26 | - |
20 feb 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 128,81 | - |
19 feb 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,21 | - |
16 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,00 | - |
15 feb 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,60 | - |
14 feb 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 131,91 | - |
13 feb 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |