Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 139,14 | 139,14 | 137,48 | 137,48 | 137,48 | 95 |
24 jun 2024 | 139,08 | 139,20 | 139,08 | 139,20 | 139,20 | 40 |
21 jun 2024 | 137,80 | 139,08 | 137,80 | 139,08 | 139,08 | 23 |
20 jun 2024 | 135,66 | 136,22 | 135,66 | 136,22 | 136,22 | 120 |
19 jun 2024 | 135,70 | 135,70 | 135,28 | 135,28 | 135,28 | 125 |
18 jun 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
17 jun 2024 | 135,94 | 136,20 | 135,80 | 135,80 | 135,80 | 155 |
14 jun 2024 | 135,32 | 135,92 | 135,32 | 135,88 | 135,88 | 7 |
13 jun 2024 | 134,50 | 134,78 | 134,44 | 134,78 | 134,78 | 64 |
12 jun 2024 | 136,60 | 136,60 | 134,54 | 134,54 | 134,54 | 231 |
11 jun 2024 | 136,38 | 136,38 | 135,92 | 136,04 | 136,04 | 50 |
10 jun 2024 | 136,54 | 136,78 | 135,80 | 135,80 | 135,80 | 40 |
07 jun 2024 | 134,74 | 136,66 | 134,74 | 136,50 | 136,50 | 3920 |
06 jun 2024 | 134,24 | 134,82 | 134,24 | 134,82 | 134,82 | 20 |
05 jun 2024 | 136,40 | 136,40 | 135,08 | 135,08 | 135,08 | 25 |
04 jun 2024 | 135,58 | 135,58 | 134,62 | 134,62 | 134,62 | 120 |
03 jun 2024 | 135,50 | 135,88 | 135,30 | 135,46 | 135,46 | 299 |
31 may 2024 | 134,04 | 135,60 | 134,04 | 135,60 | 135,60 | 512 |
30 may 2024 | 133,40 | 134,04 | 133,40 | 134,04 | 134,04 | 34 |
29 may 2024 | 133,02 | 133,88 | 133,02 | 133,88 | 133,88 | 22 |
28 may 2024 | 136,22 | 136,22 | 133,02 | 133,02 | 133,02 | 86 |
27 may 2024 | 135,76 | 136,38 | 135,76 | 136,00 | 136,00 | 29 |
24 may 2024 | 138,68 | 138,68 | 138,38 | 138,38 | 138,38 | 35 |
23 may 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 141,78 | - |
22 may 2024 | 139,16 | 139,16 | 139,16 | 139,16 | 139,16 | - |
21 may 2024 | 140,36 | 140,36 | 139,06 | 139,06 | 139,06 | 94 |
20 may 2024 | 141,76 | 141,76 | 141,76 | 141,76 | 141,76 | - |
20 may 2024 | 1.24 Dividendo | |||||
17 may 2024 | 141,88 | 142,00 | 141,88 | 142,00 | 140,76 | 2 |
16 may 2024 | 140,16 | 140,20 | 140,16 | 140,20 | 138,98 | 3 |
15 may 2024 | 140,06 | 140,06 | 139,92 | 139,92 | 138,70 | 10 |
14 may 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 138,84 | - |
13 may 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 137,89 | - |
10 may 2024 | 139,40 | 139,40 | 138,58 | 138,58 | 137,37 | 4 |
09 may 2024 | 138,68 | 138,68 | 138,68 | 138,68 | 137,47 | - |
08 may 2024 | 138,32 | 139,14 | 138,32 | 139,14 | 137,92 | 5 |
07 may 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 136,81 | - |
06 may 2024 | 139,10 | 139,10 | 137,52 | 137,88 | 136,68 | 662 |
03 may 2024 | 140,22 | 140,22 | 140,06 | 140,06 | 138,84 | 50 |
02 may 2024 | 140,00 | 140,04 | 139,42 | 139,42 | 138,20 | 24 |
30 abr 2024 | 137,00 | 137,00 | 136,10 | 136,10 | 134,91 | 15 |
29 abr 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 135,41 | - |
26 abr 2024 | 136,72 | 137,28 | 136,72 | 137,28 | 136,08 | 17 |
25 abr 2024 | 138,38 | 138,38 | 136,66 | 136,66 | 135,47 | 25 |
24 abr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 138,84 | - |
23 abr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 138,84 | - |
22 abr 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 137,91 | - |
19 abr 2024 | 136,80 | 137,88 | 136,80 | 137,88 | 136,68 | 200 |
18 abr 2024 | 135,82 | 135,82 | 135,68 | 135,72 | 134,53 | 22 |
17 abr 2024 | 136,02 | 136,02 | 135,28 | 135,28 | 134,10 | 104 |
16 abr 2024 | 138,74 | 138,74 | 135,16 | 135,16 | 133,98 | 55 |
15 abr 2024 | 139,24 | 139,48 | 139,24 | 139,48 | 138,26 | 20 |
12 abr 2024 | 139,32 | 139,32 | 139,32 | 139,32 | 138,10 | - |
11 abr 2024 | 140,00 | 140,00 | 139,96 | 139,96 | 138,74 | 20 |
10 abr 2024 | 140,20 | 140,26 | 140,00 | 140,00 | 138,78 | 60 |
09 abr 2024 | 139,74 | 140,00 | 139,74 | 140,00 | 138,78 | 5 |
08 abr 2024 | 140,72 | 140,74 | 139,94 | 140,22 | 139,00 | 210 |
05 abr 2024 | 140,98 | 140,98 | 140,64 | 140,64 | 139,41 | 11 |
04 abr 2024 | 142,60 | 142,60 | 142,22 | 142,22 | 140,98 | 137 |
03 abr 2024 | 145,92 | 145,92 | 144,88 | 144,88 | 143,61 | 10 |
02 abr 2024 | 146,48 | 146,48 | 145,40 | 145,40 | 144,13 | 63 |
28 mar 2024 | 145,60 | 146,60 | 145,60 | 146,60 | 145,32 | 5 |
27 mar 2024 | 144,10 | 145,40 | 144,10 | 145,40 | 144,13 | 100 |
26 mar 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 142,05 | 35 |
25 mar 2024 | 143,70 | 143,70 | 143,40 | 143,40 | 142,15 | 92 |
22 mar 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 142,54 | - |
21 mar 2024 | 142,90 | 143,80 | 142,90 | 143,80 | 142,54 | 3 |
20 mar 2024 | 143,70 | 143,70 | 143,20 | 143,20 | 141,95 | 100 |
19 mar 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 143,04 | - |
18 mar 2024 | 145,00 | 145,20 | 144,30 | 144,30 | 143,04 | 273 |
15 mar 2024 | 146,40 | 146,40 | 146,40 | 146,40 | 145,12 | - |
14 mar 2024 | 147,50 | 147,50 | 147,50 | 147,50 | 146,21 | - |
13 mar 2024 | 149,30 | 149,30 | 149,30 | 149,30 | 148,00 | - |
12 mar 2024 | 147,70 | 149,30 | 147,20 | 149,30 | 148,00 | 399 |
11 mar 2024 | 145,80 | 145,80 | 145,80 | 145,80 | 144,53 | 30 |
08 mar 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 144,03 | - |
07 mar 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 144,82 | - |
06 mar 2024 | 147,20 | 147,20 | 147,20 | 147,20 | 145,91 | - |
05 mar 2024 | 147,10 | 147,90 | 147,10 | 147,20 | 145,91 | 12 |
04 mar 2024 | 149,40 | 149,40 | 146,90 | 146,90 | 145,62 | 13 |
01 mar 2024 | 149,40 | 149,40 | 149,40 | 149,40 | 148,10 | - |
29 feb 2024 | 148,70 | 148,70 | 148,70 | 148,70 | 147,40 | - |
28 feb 2024 | 148,40 | 148,40 | 148,40 | 148,40 | 147,10 | - |
27 feb 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 146,61 | 90 |
26 feb 2024 | 149,40 | 149,40 | 149,00 | 149,00 | 147,70 | 54 |
23 feb 2024 | 148,70 | 149,40 | 148,70 | 149,30 | 148,00 | 58 |
22 feb 2024 | 146,70 | 146,70 | 146,20 | 146,20 | 144,92 | 13 |
21 feb 2024 | 146,30 | 146,70 | 146,30 | 146,70 | 145,42 | 5 |
20 feb 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 144,63 | - |
19 feb 2024 | 145,40 | 145,90 | 145,40 | 145,90 | 144,63 | 36 |
16 feb 2024 | 145,30 | 145,30 | 145,20 | 145,20 | 143,93 | 415 |
16 feb 2024 | 1.19 Dividendo | |||||
15 feb 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 142,85 | - |
14 feb 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 143,74 | 30 |
13 feb 2024 | 146,30 | 147,50 | 146,30 | 147,50 | 145,01 | 16 |
12 feb 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 142,65 | - |
09 feb 2024 | 145,10 | 145,10 | 145,00 | 145,00 | 142,56 | 59 |
08 feb 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 144,23 | - |
07 feb 2024 | 146,80 | 146,80 | 146,80 | 146,80 | 144,33 | - |
06 feb 2024 | 145,00 | 145,80 | 145,00 | 145,80 | 143,34 | 140 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |