Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 136,12 | 136,50 | 136,12 | 136,50 | 136,50 | 5 |
27 jun 2024 | 136,88 | 137,28 | 136,04 | 136,04 | 136,04 | 9 |
26 jun 2024 | 137,50 | 137,88 | 136,84 | 137,32 | 137,32 | - |
25 jun 2024 | 138,90 | 139,16 | 137,64 | 137,64 | 137,64 | 15 |
24 jun 2024 | 138,86 | 139,12 | 138,54 | 138,92 | 138,92 | 160 |
21 jun 2024 | 137,68 | 138,86 | 137,68 | 138,70 | 138,70 | - |
20 jun 2024 | 135,62 | 137,60 | 135,18 | 137,60 | 137,60 | - |
19 jun 2024 | 135,30 | 135,62 | 135,20 | 135,26 | 135,26 | 73 |
18 jun 2024 | 136,08 | 136,20 | 135,10 | 135,44 | 135,44 | 10 |
17 jun 2024 | 135,94 | 136,16 | 135,50 | 135,52 | 135,52 | - |
14 jun 2024 | 135,32 | 135,66 | 135,24 | 135,40 | 135,40 | - |
13 jun 2024 | 134,16 | 135,40 | 134,02 | 135,40 | 135,40 | - |
12 jun 2024 | 136,58 | 136,58 | 134,20 | 134,26 | 134,26 | - |
11 jun 2024 | 136,30 | 136,78 | 135,92 | 136,22 | 136,22 | - |
10 jun 2024 | 136,52 | 136,68 | 136,02 | 136,02 | 136,02 | - |
07 jun 2024 | 134,50 | 136,70 | 134,34 | 136,70 | 136,70 | - |
06 jun 2024 | 134,00 | 134,94 | 134,00 | 134,18 | 134,18 | - |
05 jun 2024 | 136,02 | 136,02 | 134,26 | 134,98 | 134,98 | - |
04 jun 2024 | 135,60 | 135,80 | 134,82 | 134,82 | 134,82 | 22 |
03 jun 2024 | 135,48 | 136,40 | 135,22 | 135,30 | 135,30 | - |
31 may 2024 | 133,78 | 135,60 | 133,78 | 135,60 | 135,60 | - |
30 may 2024 | 133,10 | 134,02 | 133,10 | 133,88 | 133,88 | 30 |
29 may 2024 | 132,92 | 133,64 | 132,92 | 133,64 | 133,64 | 23 |
28 may 2024 | 136,20 | 136,20 | 132,72 | 132,72 | 132,72 | 10 |
27 may 2024 | 135,60 | 136,04 | 135,56 | 135,56 | 135,56 | - |
24 may 2024 | 138,40 | 138,60 | 136,22 | 136,22 | 136,22 | 20 |
23 may 2024 | 141,74 | 141,74 | 138,74 | 138,74 | 138,74 | - |
22 may 2024 | 139,16 | 141,82 | 139,12 | 141,82 | 141,82 | - |
21 may 2024 | 139,80 | 139,80 | 138,96 | 138,96 | 138,96 | - |
20 may 2024 | 141,26 | 141,26 | 139,94 | 139,94 | 139,94 | - |
20 may 2024 | 1.24 Dividendo | |||||
17 may 2024 | 141,84 | 142,30 | 141,52 | 141,72 | 140,48 | - |
16 may 2024 | 140,24 | 141,50 | 140,24 | 141,50 | 140,26 | - |
15 may 2024 | 139,74 | 140,16 | 139,56 | 139,92 | 138,70 | - |
14 may 2024 | 140,04 | 140,46 | 139,22 | 139,72 | 138,50 | 30 |
13 may 2024 | 139,04 | 139,24 | 139,04 | 139,24 | 138,02 | - |
10 may 2024 | 139,12 | 139,28 | 138,56 | 138,56 | 137,35 | - |
09 may 2024 | 138,34 | 139,08 | 138,34 | 138,66 | 137,45 | - |
08 may 2024 | 138,26 | 138,50 | 138,00 | 138,46 | 137,25 | - |
07 may 2024 | 138,00 | 138,68 | 138,00 | 138,18 | 136,97 | - |
06 may 2024 | 138,70 | 138,76 | 137,62 | 137,62 | 136,42 | - |
03 may 2024 | 140,22 | 140,22 | 137,66 | 138,20 | 136,99 | - |
02 may 2024 | 140,52 | 141,36 | 139,50 | 139,50 | 138,28 | - |
30 abr 2024 | 136,98 | 137,00 | 135,62 | 136,12 | 134,93 | - |
29 abr 2024 | 136,58 | 136,98 | 135,98 | 135,98 | 134,79 | 5 |
26 abr 2024 | 136,82 | 137,32 | 136,54 | 136,54 | 135,35 | 70 |
25 abr 2024 | 138,06 | 138,70 | 136,44 | 136,44 | 135,25 | - |
24 abr 2024 | 139,76 | 139,90 | 137,86 | 138,38 | 137,17 | 100 |
23 abr 2024 | 139,98 | 140,50 | 138,44 | 140,02 | 138,79 | - |
22 abr 2024 | 139,10 | 140,30 | 138,84 | 140,30 | 139,07 | - |
19 abr 2024 | 136,78 | 137,76 | 136,58 | 137,76 | 136,55 | 40 |
18 abr 2024 | 135,82 | 136,00 | 135,60 | 135,60 | 134,41 | - |
17 abr 2024 | 136,04 | 136,78 | 135,16 | 135,16 | 133,98 | 8 |
16 abr 2024 | 138,68 | 138,74 | 135,74 | 135,74 | 134,55 | - |
15 abr 2024 | 139,30 | 140,04 | 138,70 | 139,18 | 137,96 | 40 |
12 abr 2024 | 139,04 | 139,86 | 138,30 | 138,30 | 137,09 | - |
11 abr 2024 | 139,80 | 140,18 | 138,50 | 139,10 | 137,88 | 5 |
10 abr 2024 | 140,26 | 140,30 | 139,66 | 139,66 | 138,44 | - |
09 abr 2024 | 139,56 | 140,16 | 139,52 | 139,98 | 138,76 | 3 |
08 abr 2024 | 140,70 | 140,72 | 139,86 | 139,86 | 138,64 | 17 |
05 abr 2024 | 140,80 | 141,20 | 140,52 | 140,52 | 139,29 | - |
04 abr 2024 | 142,26 | 142,64 | 142,00 | 142,00 | 140,76 | 26 |
03 abr 2024 | 145,90 | 146,26 | 143,08 | 143,08 | 141,83 | - |
02 abr 2024 | 146,48 | 146,72 | 145,36 | 145,36 | 144,09 | 2 |
28 mar 2024 | 145,50 | 146,60 | 145,50 | 146,60 | 145,32 | - |
27 mar 2024 | 144,10 | 145,10 | 144,00 | 145,10 | 143,83 | - |
26 mar 2024 | 143,00 | 143,50 | 142,80 | 143,00 | 141,75 | - |
25 mar 2024 | 143,40 | 143,50 | 143,10 | 143,20 | 141,95 | - |
22 mar 2024 | 143,50 | 143,90 | 143,50 | 143,50 | 142,24 | - |
21 mar 2024 | 142,50 | 143,90 | 142,50 | 143,60 | 142,34 | 101 |
20 mar 2024 | 143,40 | 143,90 | 142,80 | 142,80 | 141,55 | 2 |
19 mar 2024 | 144,00 | 144,40 | 143,60 | 143,60 | 142,34 | - |
18 mar 2024 | 144,90 | 145,00 | 144,30 | 144,30 | 143,04 | - |
15 mar 2024 | 146,00 | 146,10 | 144,70 | 145,40 | 144,13 | 100 |
14 mar 2024 | 147,20 | 147,30 | 145,90 | 145,90 | 144,62 | - |
13 mar 2024 | 149,20 | 149,20 | 147,30 | 147,30 | 146,01 | - |
12 mar 2024 | 147,30 | 148,80 | 147,10 | 148,80 | 147,50 | - |
11 mar 2024 | 145,40 | 146,70 | 145,30 | 146,70 | 145,42 | 37 |
08 mar 2024 | 145,00 | 146,10 | 145,00 | 146,10 | 144,82 | 10 |
07 mar 2024 | 145,70 | 146,30 | 144,90 | 144,90 | 143,63 | 2 |
06 mar 2024 | 147,10 | 147,10 | 146,70 | 146,70 | 145,42 | - |
05 mar 2024 | 146,80 | 147,40 | 146,80 | 146,80 | 145,52 | 45 |
04 mar 2024 | 149,60 | 149,60 | 145,90 | 147,10 | 145,81 | 147 |
01 mar 2024 | 149,30 | 149,40 | 149,00 | 149,20 | 147,89 | - |
29 feb 2024 | 148,60 | 149,40 | 148,50 | 149,40 | 148,09 | - |
28 feb 2024 | 148,30 | 148,60 | 148,30 | 148,50 | 147,20 | 50 |
27 feb 2024 | 147,80 | 148,30 | 147,70 | 147,80 | 146,51 | 35 |
26 feb 2024 | 149,10 | 149,20 | 148,20 | 148,20 | 146,90 | 10 |
23 feb 2024 | 148,60 | 149,60 | 148,00 | 149,20 | 147,89 | - |
22 feb 2024 | 146,40 | 147,50 | 145,10 | 147,50 | 146,21 | - |
21 feb 2024 | 146,20 | 146,20 | 145,80 | 146,00 | 144,72 | - |
20 feb 2024 | 145,50 | 146,20 | 144,60 | 145,70 | 144,43 | - |
19 feb 2024 | 145,00 | 145,80 | 144,70 | 145,80 | 144,52 | 10 |
16 feb 2024 | 145,20 | 145,60 | 145,20 | 145,50 | 144,23 | - |
16 feb 2024 | 1.19 Dividendo | |||||
15 feb 2024 | 144,90 | 146,30 | 144,80 | 146,20 | 143,74 | 10 |
14 feb 2024 | 145,80 | 146,10 | 144,30 | 144,30 | 141,87 | - |
13 feb 2024 | 146,20 | 146,50 | 145,70 | 145,70 | 143,25 | - |
12 feb 2024 | 145,00 | 146,50 | 145,00 | 146,50 | 144,04 | 25 |
09 feb 2024 | 144,80 | 145,10 | 144,70 | 144,70 | 142,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |