Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 117,99 | 118,33 | 117,99 | 118,33 | 118,33 | 3562 |
10 may 2024 | 118,65 | 118,65 | 116,75 | 117,13 | 117,13 | 12.400 |
09 may 2024 | 117,52 | 118,69 | 117,52 | 118,35 | 118,35 | 18.300 |
08 may 2024 | 116,61 | 117,77 | 116,16 | 117,39 | 117,39 | 18.600 |
07 may 2024 | 117,97 | 118,67 | 117,74 | 117,88 | 117,88 | 36.000 |
06 may 2024 | 117,72 | 117,90 | 117,17 | 117,53 | 117,53 | 63.700 |
03 may 2024 | 116,91 | 117,66 | 116,07 | 116,72 | 116,72 | 21.600 |
02 may 2024 | 114,49 | 115,37 | 113,58 | 115,19 | 115,19 | 22.300 |
01 may 2024 | 111,94 | 115,47 | 111,94 | 113,54 | 113,54 | 26.000 |
30 abr 2024 | 112,34 | 112,68 | 111,45 | 111,45 | 111,45 | 27.100 |
29 abr 2024 | 113,28 | 114,00 | 112,93 | 113,50 | 113,50 | 25.000 |
26 abr 2024 | 111,49 | 112,63 | 111,49 | 112,63 | 112,63 | 56.900 |
25 abr 2024 | 111,02 | 111,46 | 110,00 | 111,46 | 111,46 | 37.900 |
24 abr 2024 | 112,96 | 112,96 | 111,92 | 112,74 | 112,74 | 9800 |
23 abr 2024 | 111,37 | 113,62 | 111,24 | 112,90 | 112,90 | 20.000 |
22 abr 2024 | 110,47 | 111,78 | 109,94 | 111,33 | 111,33 | 25.500 |
19 abr 2024 | 108,90 | 110,57 | 108,90 | 110,21 | 110,21 | 26.200 |
18 abr 2024 | 110,32 | 111,06 | 109,14 | 109,35 | 109,35 | 10.500 |
17 abr 2024 | 112,03 | 112,25 | 109,76 | 109,76 | 109,76 | 40.800 |
16 abr 2024 | 111,59 | 111,87 | 110,74 | 111,19 | 111,19 | 54.800 |
15 abr 2024 | 114,46 | 114,77 | 111,64 | 112,04 | 112,04 | 73.400 |
12 abr 2024 | 115,90 | 116,10 | 113,37 | 114,37 | 114,37 | 18.400 |
11 abr 2024 | 115,97 | 116,62 | 114,93 | 116,62 | 116,62 | 7300 |
10 abr 2024 | 115,23 | 116,22 | 114,16 | 115,24 | 115,24 | 19.600 |
09 abr 2024 | 118,71 | 118,85 | 117,78 | 118,40 | 118,40 | 12.400 |
08 abr 2024 | 118,44 | 118,44 | 117,40 | 118,29 | 118,29 | 39.100 |
05 abr 2024 | 116,60 | 118,21 | 116,60 | 117,85 | 117,85 | 11.400 |
04 abr 2024 | 119,29 | 119,56 | 116,52 | 116,97 | 116,97 | 7800 |
03 abr 2024 | 116,63 | 118,39 | 116,63 | 118,00 | 118,00 | 12.000 |
02 abr 2024 | 117,84 | 117,84 | 116,65 | 117,38 | 117,38 | 74.200 |
01 abr 2024 | 121,01 | 121,01 | 119,27 | 119,74 | 119,74 | 16.000 |
28 mar 2024 | 120,15 | 121,61 | 120,15 | 121,19 | 121,19 | 42.400 |
27 mar 2024 | 118,44 | 120,26 | 117,53 | 120,26 | 120,26 | 15.500 |
26 mar 2024 | 118,60 | 118,60 | 117,41 | 117,61 | 117,61 | 30.900 |
25 mar 2024 | 118,19 | 119,07 | 118,01 | 118,07 | 118,07 | 18.800 |
22 mar 2024 | 119,46 | 119,57 | 117,99 | 118,15 | 118,15 | 26.100 |
21 mar 2024 | 119,70 | 120,10 | 119,29 | 119,69 | 119,69 | 17.700 |
21 mar 2024 | 0.254 Dividendo | |||||
20 mar 2024 | 115,76 | 119,39 | 115,64 | 119,21 | 118,96 | 11.200 |
19 mar 2024 | 114,28 | 116,56 | 114,28 | 116,39 | 116,14 | 13.800 |
18 mar 2024 | 116,05 | 116,05 | 114,85 | 114,85 | 114,61 | 11.900 |
15 mar 2024 | 114,41 | 116,20 | 114,41 | 116,20 | 115,95 | 23.300 |
14 mar 2024 | 117,17 | 117,17 | 114,31 | 115,22 | 114,97 | 10.200 |
13 mar 2024 | 117,39 | 118,40 | 117,23 | 117,84 | 117,59 | 15.500 |
12 mar 2024 | 116,75 | 117,64 | 116,50 | 117,07 | 116,82 | 53.400 |
11 mar 2024 | 118,89 | 119,00 | 117,30 | 117,39 | 117,14 | 55.900 |
08 mar 2024 | 119,56 | 120,97 | 118,12 | 118,94 | 118,69 | 13.000 |
07 mar 2024 | 118,22 | 119,28 | 118,22 | 118,81 | 118,56 | 25.400 |
06 mar 2024 | 118,53 | 118,53 | 117,26 | 117,77 | 117,52 | 13.100 |
05 mar 2024 | 117,29 | 117,99 | 116,78 | 117,23 | 116,98 | 12.100 |
04 mar 2024 | 120,64 | 120,64 | 118,09 | 118,17 | 117,92 | 20.000 |
01 mar 2024 | 118,98 | 119,93 | 118,40 | 119,84 | 119,58 | 34.600 |
29 feb 2024 | 118,63 | 119,69 | 117,83 | 118,56 | 118,31 | 36.100 |
28 feb 2024 | 118,23 | 118,68 | 117,17 | 117,17 | 116,92 | 52.900 |
27 feb 2024 | 117,11 | 118,73 | 117,11 | 118,42 | 118,17 | 33.800 |
26 feb 2024 | 114,72 | 116,67 | 114,72 | 116,34 | 116,09 | 56.600 |
23 feb 2024 | 114,04 | 115,53 | 113,82 | 115,16 | 114,91 | 10.000 |
22 feb 2024 | 114,77 | 114,85 | 114,08 | 114,40 | 114,16 | 19.400 |
21 feb 2024 | 114,57 | 114,82 | 113,69 | 114,67 | 114,43 | 16.100 |
20 feb 2024 | 115,78 | 116,22 | 114,83 | 115,17 | 114,92 | 77.800 |
16 feb 2024 | 116,60 | 118,37 | 116,60 | 117,31 | 117,06 | 165.100 |
15 feb 2024 | 116,01 | 118,36 | 115,95 | 118,27 | 118,02 | 56.600 |
14 feb 2024 | 114,03 | 115,33 | 113,54 | 115,33 | 115,08 | 15.600 |
13 feb 2024 | 114,05 | 114,56 | 111,32 | 111,94 | 111,70 | 47.700 |
12 feb 2024 | 115,11 | 118,21 | 115,11 | 117,96 | 117,71 | 85.800 |
09 feb 2024 | 113,38 | 115,14 | 113,18 | 114,72 | 114,48 | 108.400 |
08 feb 2024 | 111,05 | 113,07 | 111,05 | 113,07 | 112,83 | 14.300 |
07 feb 2024 | 110,99 | 111,56 | 110,33 | 111,05 | 110,81 | 13.800 |
06 feb 2024 | 110,76 | 112,08 | 110,76 | 111,81 | 111,57 | 23.900 |
05 feb 2024 | 110,70 | 111,16 | 109,61 | 110,56 | 110,32 | 23.500 |
02 feb 2024 | 111,69 | 112,45 | 111,21 | 111,76 | 111,52 | 18.600 |
01 feb 2024 | 112,37 | 113,05 | 110,63 | 112,82 | 112,58 | 14.200 |
31 ene 2024 | 113,48 | 114,39 | 111,33 | 111,36 | 111,12 | 24.800 |
30 ene 2024 | 114,77 | 115,14 | 113,63 | 114,27 | 114,03 | 34.100 |
29 ene 2024 | 113,15 | 115,45 | 112,59 | 115,45 | 115,20 | 26.200 |
26 ene 2024 | 113,43 | 113,89 | 112,70 | 113,15 | 112,91 | 24.100 |
25 ene 2024 | 113,35 | 113,35 | 112,00 | 113,23 | 112,99 | 71.400 |
24 ene 2024 | 113,80 | 113,95 | 111,76 | 112,01 | 111,77 | 12.700 |
23 ene 2024 | 113,70 | 114,11 | 112,17 | 112,80 | 112,56 | 21.100 |
22 ene 2024 | 110,82 | 112,90 | 110,82 | 112,61 | 112,37 | 48.200 |
19 ene 2024 | 109,96 | 110,20 | 108,32 | 110,20 | 109,97 | 42.600 |
18 ene 2024 | 109,52 | 109,75 | 107,92 | 109,23 | 109,00 | 24.200 |
17 ene 2024 | 108,30 | 109,67 | 107,98 | 109,60 | 109,37 | 22.100 |
16 ene 2024 | 110,64 | 110,84 | 109,42 | 109,87 | 109,64 | 44.700 |
12 ene 2024 | 113,15 | 113,15 | 111,32 | 111,47 | 111,23 | 15.800 |
11 ene 2024 | 112,28 | 112,50 | 110,45 | 111,49 | 111,25 | 79.300 |
10 ene 2024 | 113,04 | 113,23 | 111,96 | 112,85 | 112,61 | 14.900 |
09 ene 2024 | 112,62 | 113,43 | 112,10 | 112,87 | 112,63 | 24.400 |
08 ene 2024 | 112,09 | 113,83 | 111,26 | 113,83 | 113,59 | 17.700 |
05 ene 2024 | 111,78 | 112,84 | 111,21 | 111,74 | 111,50 | 35.000 |
04 ene 2024 | 112,30 | 113,25 | 112,24 | 112,28 | 112,04 | 29.500 |
03 ene 2024 | 114,01 | 114,50 | 112,13 | 112,50 | 112,26 | 35.600 |
02 ene 2024 | 115,06 | 116,74 | 114,88 | 115,32 | 115,07 | 25.600 |
29 dic 2023 | 118,26 | 118,26 | 116,03 | 116,03 | 115,78 | 55.100 |
28 dic 2023 | 118,02 | 119,14 | 117,85 | 118,21 | 117,96 | 25.600 |
27 dic 2023 | 118,39 | 118,88 | 117,60 | 118,63 | 118,38 | 41.300 |
26 dic 2023 | 116,58 | 118,22 | 116,23 | 117,94 | 117,69 | 27.100 |
22 dic 2023 | 115,23 | 116,49 | 115,23 | 115,93 | 115,68 | 91.400 |
21 dic 2023 | 113,35 | 114,64 | 113,32 | 114,58 | 114,34 | 38.300 |
20 dic 2023 | 114,42 | 115,91 | 112,02 | 112,02 | 111,78 | 70.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |