Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 134,97 | 135,69 | 133,95 | 133,95 | 133,95 | 131.500 |
27 jun 2024 | 134,53 | 134,86 | 134,27 | 134,58 | 134,58 | 135.800 |
26 jun 2024 | 133,88 | 134,65 | 133,84 | 134,45 | 134,45 | 46.800 |
25 jun 2024 | 133,72 | 134,19 | 133,61 | 134,19 | 134,19 | 134.400 |
24 jun 2024 | 134,00 | 134,48 | 133,34 | 133,36 | 133,36 | 75.800 |
21 jun 2024 | 134,32 | 134,32 | 133,81 | 133,97 | 133,97 | 86.700 |
20 jun 2024 | 134,83 | 135,00 | 133,78 | 134,12 | 134,12 | 98.000 |
18 jun 2024 | 134,32 | 134,56 | 134,20 | 134,56 | 134,56 | 159.200 |
17 jun 2024 | 133,12 | 134,59 | 132,96 | 134,30 | 134,30 | 107.800 |
14 jun 2024 | 132,55 | 133,23 | 132,55 | 133,23 | 133,23 | 24.500 |
13 jun 2024 | 133,16 | 133,16 | 132,22 | 132,90 | 132,90 | 84.300 |
12 jun 2024 | 132,61 | 133,14 | 132,33 | 132,52 | 132,52 | 244.900 |
11 jun 2024 | 130,48 | 131,42 | 130,17 | 131,41 | 131,41 | 89.300 |
11 jun 2024 | 0.318 Dividendo | |||||
10 jun 2024 | 130,75 | 131,30 | 130,61 | 131,30 | 130,98 | 110.000 |
07 jun 2024 | 130,79 | 131,53 | 130,61 | 130,91 | 130,59 | 54.600 |
06 jun 2024 | 131,06 | 131,13 | 130,65 | 131,05 | 130,73 | 93.800 |
05 jun 2024 | 129,89 | 130,87 | 129,52 | 130,87 | 130,55 | 130.700 |
04 jun 2024 | 128,82 | 129,45 | 128,43 | 129,34 | 129,03 | 115.200 |
03 jun 2024 | 129,22 | 129,25 | 127,75 | 129,04 | 128,73 | 573.700 |
31 may 2024 | 128,02 | 128,71 | 126,67 | 128,71 | 128,40 | 64.100 |
30 may 2024 | 128,25 | 128,28 | 127,34 | 127,66 | 127,35 | 133.800 |
29 may 2024 | 128,51 | 129,01 | 128,51 | 128,73 | 128,42 | 52.500 |
28 may 2024 | 129,60 | 129,60 | 128,87 | 129,49 | 129,18 | 31.300 |
24 may 2024 | 128,90 | 129,42 | 128,77 | 129,28 | 128,97 | 20.400 |
23 may 2024 | 130,22 | 130,22 | 128,18 | 128,52 | 128,21 | 42.700 |
22 may 2024 | 129,42 | 129,66 | 128,81 | 129,22 | 128,91 | 60.300 |
21 may 2024 | 129,00 | 129,66 | 129,00 | 129,63 | 129,32 | 74.800 |
20 may 2024 | 129,03 | 129,61 | 128,97 | 129,20 | 128,89 | 39.100 |
17 may 2024 | 128,99 | 129,06 | 128,58 | 129,03 | 128,72 | 25.400 |
16 may 2024 | 129,16 | 129,59 | 128,87 | 128,87 | 128,56 | 28.700 |
15 may 2024 | 127,99 | 129,15 | 127,90 | 129,10 | 128,79 | 28.800 |
14 may 2024 | 126,75 | 127,60 | 126,75 | 127,51 | 127,20 | 33.600 |
13 may 2024 | 127,25 | 127,25 | 126,76 | 126,89 | 126,58 | 45.900 |
10 may 2024 | 127,05 | 127,25 | 126,60 | 126,91 | 126,60 | 35.800 |
09 may 2024 | 126,03 | 126,67 | 125,93 | 126,61 | 126,30 | 41.300 |
08 may 2024 | 125,62 | 126,15 | 125,53 | 126,07 | 125,76 | 120.500 |
07 may 2024 | 126,09 | 126,36 | 125,91 | 126,07 | 125,76 | 325.800 |
06 may 2024 | 125,17 | 125,88 | 125,05 | 125,88 | 125,58 | 60.800 |
03 may 2024 | 124,68 | 124,79 | 123,93 | 124,66 | 124,36 | 217.500 |
02 may 2024 | 122,59 | 123,12 | 121,83 | 122,92 | 122,62 | 100.100 |
01 may 2024 | 121,93 | 123,51 | 121,67 | 121,68 | 121,39 | 176.100 |
30 abr 2024 | 123,81 | 124,03 | 122,10 | 122,10 | 121,80 | 56.800 |
29 abr 2024 | 124,17 | 124,36 | 123,44 | 124,12 | 123,82 | 42.700 |
26 abr 2024 | 123,43 | 124,13 | 123,14 | 123,71 | 123,41 | 42.000 |
25 abr 2024 | 121,07 | 122,57 | 121,04 | 122,39 | 122,09 | 60.700 |
24 abr 2024 | 123,58 | 123,58 | 122,49 | 123,06 | 122,76 | 72.800 |
23 abr 2024 | 122,24 | 123,17 | 122,05 | 123,12 | 122,82 | 60.600 |
22 abr 2024 | 121,18 | 122,22 | 120,57 | 121,58 | 121,29 | 59.900 |
19 abr 2024 | 121,56 | 121,83 | 120,18 | 120,51 | 120,22 | 73.500 |
18 abr 2024 | 122,35 | 122,78 | 121,60 | 121,68 | 121,39 | 88.700 |
17 abr 2024 | 123,33 | 123,44 | 121,74 | 121,99 | 121,69 | 53.800 |
16 abr 2024 | 123,07 | 123,49 | 122,50 | 122,74 | 122,44 | 86.600 |
15 abr 2024 | 125,46 | 125,54 | 122,78 | 122,89 | 122,59 | 89.900 |
12 abr 2024 | 125,41 | 125,74 | 124,15 | 124,49 | 124,19 | 38.800 |
11 abr 2024 | 125,58 | 126,56 | 124,78 | 126,34 | 126,03 | 36.900 |
10 abr 2024 | 124,96 | 125,50 | 124,63 | 125,18 | 124,88 | 122.600 |
09 abr 2024 | 126,50 | 126,50 | 124,99 | 126,23 | 125,92 | 38.700 |
08 abr 2024 | 126,25 | 126,43 | 125,89 | 126,09 | 125,78 | 38.200 |
05 abr 2024 | 125,04 | 126,58 | 124,99 | 126,08 | 125,77 | 286.900 |
04 abr 2024 | 127,13 | 127,35 | 124,69 | 124,69 | 124,39 | 257.200 |
03 abr 2024 | 125,88 | 126,69 | 125,88 | 126,28 | 125,97 | 92.100 |
02 abr 2024 | 125,96 | 126,20 | 125,54 | 126,15 | 125,84 | 113.500 |
01 abr 2024 | 127,28 | 127,35 | 126,66 | 127,00 | 126,69 | 29.400 |
28 mar 2024 | 127,07 | 127,34 | 126,97 | 127,12 | 126,81 | 240.800 |
27 mar 2024 | 126,91 | 127,09 | 126,27 | 127,06 | 126,75 | 27.900 |
26 mar 2024 | 126,82 | 126,93 | 126,18 | 126,27 | 125,96 | 49.800 |
25 mar 2024 | 126,53 | 126,80 | 126,39 | 126,50 | 126,19 | 46.100 |
22 mar 2024 | 126,94 | 127,27 | 126,83 | 126,97 | 126,66 | 80.700 |
21 mar 2024 | 127,47 | 127,57 | 127,00 | 127,05 | 126,74 | 48.800 |
21 mar 2024 | 0.335 Dividendo | |||||
20 mar 2024 | 126,02 | 127,12 | 125,76 | 127,12 | 126,48 | 47.000 |
19 mar 2024 | 124,97 | 125,95 | 124,68 | 125,90 | 125,26 | 26.000 |
18 mar 2024 | 125,42 | 125,86 | 125,13 | 125,21 | 124,58 | 29.500 |
15 mar 2024 | 124,21 | 124,83 | 124,00 | 124,30 | 123,67 | 67.500 |
14 mar 2024 | 125,86 | 125,86 | 124,74 | 125,40 | 124,77 | 32.400 |
13 mar 2024 | 125,62 | 125,74 | 125,23 | 125,42 | 124,79 | 16.400 |
12 mar 2024 | 124,84 | 125,80 | 124,10 | 125,67 | 125,04 | 58.400 |
11 mar 2024 | 123,94 | 124,31 | 123,55 | 124,11 | 123,48 | 60.900 |
08 mar 2024 | 125,39 | 125,99 | 124,20 | 124,26 | 123,63 | 34.300 |
07 mar 2024 | 124,68 | 125,41 | 124,43 | 125,20 | 124,57 | 58.400 |
06 mar 2024 | 124,16 | 124,44 | 123,58 | 123,89 | 123,26 | 48.500 |
05 mar 2024 | 124,05 | 124,12 | 122,74 | 123,29 | 122,67 | 198.200 |
04 mar 2024 | 124,71 | 125,13 | 124,65 | 124,70 | 124,07 | 88.400 |
01 mar 2024 | 124,09 | 125,07 | 123,91 | 124,99 | 124,36 | 101.200 |
29 feb 2024 | 123,84 | 124,15 | 123,10 | 123,88 | 123,25 | 26.700 |
28 feb 2024 | 123,27 | 123,46 | 123,11 | 123,30 | 122,68 | 38.300 |
27 feb 2024 | 123,63 | 123,67 | 123,09 | 123,65 | 123,03 | 89.100 |
26 feb 2024 | 124,04 | 124,18 | 123,45 | 123,46 | 122,84 | 54.400 |
23 feb 2024 | 124,36 | 124,56 | 123,85 | 123,99 | 123,36 | 43.200 |
22 feb 2024 | 122,87 | 124,05 | 122,78 | 123,89 | 123,26 | 25.000 |
21 feb 2024 | 120,67 | 121,11 | 120,30 | 121,11 | 120,50 | 45.000 |
20 feb 2024 | 121,42 | 121,46 | 120,53 | 121,09 | 120,48 | 39.000 |
16 feb 2024 | 122,55 | 122,57 | 121,73 | 121,85 | 121,23 | 32.500 |
15 feb 2024 | 121,87 | 122,47 | 121,68 | 122,40 | 121,78 | 32.600 |
14 feb 2024 | 121,45 | 121,89 | 120,74 | 121,82 | 121,20 | 109.600 |
13 feb 2024 | 120,63 | 121,13 | 119,93 | 120,66 | 120,05 | 65.500 |
12 feb 2024 | 122,52 | 122,96 | 122,20 | 122,32 | 121,70 | 24.400 |
09 feb 2024 | 121,93 | 122,58 | 121,89 | 122,49 | 121,87 | 23.000 |
08 feb 2024 | 121,72 | 121,73 | 121,49 | 121,72 | 121,11 | 32.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |