Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 120,82 | 122,14 | 119,79 | 121,41 | 121,41 | 696.400 |
25 jul 2024 | 116,86 | 123,67 | 116,00 | 120,76 | 120,76 | 1.285.900 |
24 jul 2024 | 118,76 | 120,10 | 116,10 | 116,47 | 116,47 | 667.400 |
23 jul 2024 | 118,68 | 120,00 | 118,04 | 119,00 | 119,00 | 557.100 |
22 jul 2024 | 119,33 | 120,32 | 117,56 | 119,79 | 119,79 | 712.500 |
19 jul 2024 | 120,36 | 121,10 | 116,82 | 118,19 | 118,19 | 993.800 |
18 jul 2024 | 123,96 | 126,85 | 123,06 | 123,11 | 123,11 | 815.600 |
17 jul 2024 | 122,46 | 124,42 | 120,19 | 123,95 | 123,95 | 756.400 |
16 jul 2024 | 119,49 | 123,90 | 119,02 | 123,81 | 123,81 | 774.200 |
15 jul 2024 | 118,48 | 120,10 | 118,20 | 118,71 | 118,71 | 769.200 |
12 jul 2024 | 118,27 | 119,52 | 117,96 | 118,78 | 118,78 | 552.800 |
11 jul 2024 | 117,52 | 118,32 | 116,35 | 117,65 | 117,65 | 610.900 |
10 jul 2024 | 114,38 | 116,11 | 113,47 | 115,53 | 115,53 | 549.200 |
09 jul 2024 | 113,43 | 114,82 | 112,26 | 114,16 | 114,16 | 796.200 |
08 jul 2024 | 114,50 | 115,40 | 113,46 | 113,88 | 113,88 | 421.700 |
05 jul 2024 | 114,46 | 115,99 | 113,00 | 113,35 | 113,35 | 952.800 |
03 jul 2024 | 115,40 | 116,29 | 114,95 | 115,07 | 115,07 | 299.800 |
02 jul 2024 | 114,13 | 116,60 | 113,50 | 114,61 | 114,61 | 590.200 |
01 jul 2024 | 114,85 | 115,94 | 113,52 | 114,29 | 114,29 | 600.800 |
28 jun 2024 | 114,56 | 115,66 | 112,88 | 114,21 | 114,21 | 956.100 |
27 jun 2024 | 113,33 | 114,85 | 112,67 | 113,66 | 113,66 | 734.900 |
26 jun 2024 | 114,14 | 114,92 | 112,55 | 113,70 | 113,70 | 929.000 |
25 jun 2024 | 116,34 | 116,80 | 114,45 | 114,89 | 114,89 | 673.200 |
24 jun 2024 | 115,98 | 119,05 | 115,35 | 117,12 | 117,12 | 775.400 |
21 jun 2024 | 114,33 | 116,93 | 113,14 | 116,09 | 116,09 | 2.232.000 |
20 jun 2024 | 114,01 | 115,60 | 114,01 | 114,57 | 114,57 | 555.700 |
18 jun 2024 | 116,00 | 117,25 | 114,50 | 114,60 | 114,60 | 689.100 |
17 jun 2024 | 115,68 | 116,90 | 115,12 | 115,84 | 115,84 | 915.100 |
14 jun 2024 | 119,22 | 119,44 | 114,43 | 115,68 | 115,68 | 733.800 |
13 jun 2024 | 120,27 | 120,76 | 118,80 | 120,04 | 120,04 | 683.200 |
12 jun 2024 | 120,11 | 122,03 | 119,16 | 121,52 | 121,52 | 817.100 |
11 jun 2024 | 122,00 | 122,00 | 118,35 | 118,90 | 118,90 | 1.250.900 |
10 jun 2024 | 121,79 | 123,16 | 120,55 | 122,77 | 122,77 | 882.200 |
07 jun 2024 | 121,47 | 123,41 | 121,08 | 123,34 | 123,34 | 643.700 |
06 jun 2024 | 121,73 | 122,86 | 120,86 | 122,38 | 122,38 | 541.600 |
06 jun 2024 | 0.77 Dividendo | |||||
05 jun 2024 | 124,71 | 125,13 | 120,74 | 123,39 | 122,62 | 785.500 |
04 jun 2024 | 125,14 | 126,37 | 123,47 | 124,31 | 123,53 | 800.400 |
03 jun 2024 | 125,78 | 127,58 | 124,91 | 126,43 | 125,64 | 645.100 |
31 may 2024 | 123,72 | 125,97 | 123,04 | 125,35 | 124,57 | 4.828.700 |
30 may 2024 | 122,36 | 124,28 | 121,01 | 123,84 | 123,07 | 916.000 |
29 may 2024 | 123,11 | 124,46 | 120,40 | 121,97 | 121,21 | 1.002.800 |
28 may 2024 | 126,03 | 126,58 | 124,29 | 124,95 | 124,17 | 542.700 |
24 may 2024 | 124,33 | 125,84 | 123,41 | 125,71 | 124,93 | 609.100 |
23 may 2024 | 127,12 | 127,61 | 122,76 | 123,84 | 123,07 | 797.400 |
22 may 2024 | 127,00 | 127,97 | 126,15 | 126,68 | 125,89 | 521.500 |
21 may 2024 | 128,18 | 128,33 | 127,29 | 128,19 | 127,39 | 412.500 |
20 may 2024 | 130,50 | 130,69 | 128,09 | 128,88 | 128,08 | 339.800 |
17 may 2024 | 131,18 | 131,18 | 129,53 | 130,68 | 129,86 | 455.500 |
16 may 2024 | 130,78 | 131,55 | 130,06 | 131,19 | 130,37 | 433.300 |
15 may 2024 | 132,72 | 133,20 | 130,02 | 131,06 | 130,24 | 784.400 |
14 may 2024 | 133,20 | 133,56 | 131,90 | 132,08 | 131,26 | 456.000 |
13 may 2024 | 131,74 | 132,84 | 130,53 | 131,71 | 130,89 | 490.200 |
10 may 2024 | 132,99 | 133,37 | 129,46 | 131,07 | 130,25 | 628.300 |
09 may 2024 | 129,46 | 130,11 | 128,82 | 129,25 | 128,44 | 464.900 |
08 may 2024 | 126,42 | 129,47 | 126,00 | 129,18 | 128,37 | 463.000 |
07 may 2024 | 127,60 | 129,44 | 127,43 | 128,03 | 127,23 | 677.200 |
06 may 2024 | 128,63 | 129,61 | 127,01 | 127,81 | 127,01 | 607.400 |
03 may 2024 | 127,85 | 128,16 | 125,81 | 127,15 | 126,36 | 569.000 |
02 may 2024 | 126,48 | 127,94 | 125,51 | 126,60 | 125,81 | 778.300 |
01 may 2024 | 125,03 | 126,56 | 123,86 | 124,37 | 123,59 | 1.719.900 |
30 abr 2024 | 131,81 | 132,62 | 125,62 | 125,87 | 125,08 | 2.140.900 |
29 abr 2024 | 137,58 | 138,69 | 136,57 | 137,23 | 136,37 | 947.800 |
26 abr 2024 | 133,07 | 136,65 | 133,07 | 136,47 | 135,62 | 711.800 |
25 abr 2024 | 134,14 | 134,48 | 131,81 | 133,48 | 132,65 | 736.600 |
24 abr 2024 | 133,17 | 135,57 | 132,99 | 135,17 | 134,33 | 446.200 |
23 abr 2024 | 134,64 | 134,80 | 133,25 | 133,53 | 132,70 | 691.600 |
22 abr 2024 | 134,27 | 135,00 | 132,28 | 134,12 | 133,28 | 500.800 |
19 abr 2024 | 131,17 | 133,04 | 130,79 | 132,86 | 132,03 | 376.600 |
18 abr 2024 | 131,19 | 132,22 | 130,20 | 131,16 | 130,34 | 370.700 |
17 abr 2024 | 132,45 | 132,92 | 130,43 | 130,45 | 129,64 | 430.300 |
16 abr 2024 | 131,35 | 133,25 | 131,04 | 131,99 | 131,17 | 437.100 |
15 abr 2024 | 134,67 | 135,10 | 131,97 | 132,34 | 131,51 | 677.200 |
12 abr 2024 | 135,83 | 136,02 | 133,59 | 133,70 | 132,87 | 429.800 |
11 abr 2024 | 137,25 | 137,98 | 135,71 | 136,86 | 136,01 | 516.600 |
10 abr 2024 | 140,93 | 141,43 | 136,57 | 136,85 | 136,00 | 637.700 |
09 abr 2024 | 142,00 | 144,11 | 141,65 | 143,82 | 142,92 | 418.100 |
08 abr 2024 | 141,67 | 142,90 | 141,14 | 141,44 | 140,56 | 375.500 |
05 abr 2024 | 140,46 | 141,27 | 139,00 | 140,68 | 139,80 | 427.800 |
04 abr 2024 | 144,57 | 144,77 | 139,39 | 140,22 | 139,34 | 624.300 |
03 abr 2024 | 143,73 | 145,05 | 143,00 | 143,11 | 142,22 | 416.100 |
02 abr 2024 | 142,74 | 144,45 | 142,02 | 144,27 | 143,37 | 416.900 |
01 abr 2024 | 144,94 | 145,35 | 143,53 | 144,37 | 143,47 | 321.000 |
28 mar 2024 | 145,09 | 146,19 | 144,73 | 144,88 | 143,98 | 344.800 |
27 mar 2024 | 142,38 | 145,07 | 141,92 | 144,85 | 143,95 | 524.900 |
26 mar 2024 | 144,48 | 144,48 | 139,79 | 141,66 | 140,78 | 701.900 |
25 mar 2024 | 146,02 | 147,11 | 144,00 | 144,38 | 143,48 | 771.400 |
22 mar 2024 | 145,76 | 146,11 | 144,73 | 145,70 | 144,79 | 519.800 |
21 mar 2024 | 144,25 | 146,66 | 144,24 | 146,07 | 145,16 | 545.200 |
20 mar 2024 | 141,72 | 144,17 | 141,47 | 143,91 | 143,01 | 370.200 |
19 mar 2024 | 140,54 | 142,05 | 140,23 | 141,79 | 140,91 | 359.900 |
18 mar 2024 | 140,81 | 141,75 | 139,87 | 140,41 | 139,53 | 426.900 |
15 mar 2024 | 140,51 | 141,99 | 139,88 | 140,18 | 139,31 | 1.475.600 |
14 mar 2024 | 143,02 | 143,80 | 139,58 | 140,09 | 139,22 | 782.100 |
13 mar 2024 | 141,16 | 143,72 | 141,16 | 143,61 | 142,71 | 526.800 |
12 mar 2024 | 141,13 | 142,74 | 140,15 | 141,37 | 140,49 | 650.300 |
11 mar 2024 | 139,91 | 142,47 | 139,91 | 141,16 | 140,28 | 464.800 |
08 mar 2024 | 143,04 | 144,09 | 140,12 | 140,30 | 139,42 | 375.600 |
07 mar 2024 | 139,59 | 142,57 | 139,59 | 142,20 | 141,31 | 765.300 |
07 mar 2024 | 0.77 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |