Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 139,78 | 140,38 | 138,76 | 139,43 | 139,43 | 117.200 |
27 jun 2024 | 137,88 | 138,90 | 137,88 | 138,57 | 138,57 | 34.700 |
26 jun 2024 | 137,28 | 138,60 | 137,28 | 137,88 | 137,88 | 40.200 |
25 jun 2024 | 136,95 | 138,36 | 136,06 | 138,04 | 138,04 | 35.300 |
24 jun 2024 | 138,82 | 140,00 | 137,66 | 139,60 | 139,60 | 38.000 |
21 jun 2024 | 137,28 | 139,28 | 136,54 | 139,28 | 139,28 | 97.800 |
20 jun 2024 | 136,87 | 137,69 | 136,30 | 136,99 | 136,99 | 27.300 |
18 jun 2024 | 141,50 | 141,50 | 136,62 | 137,51 | 137,51 | 78.900 |
17 jun 2024 | 141,84 | 143,97 | 140,58 | 143,00 | 143,00 | 39.000 |
14 jun 2024 | 141,79 | 142,81 | 139,66 | 142,59 | 142,59 | 34.100 |
13 jun 2024 | 142,33 | 143,73 | 141,33 | 143,09 | 143,09 | 27.700 |
12 jun 2024 | 142,49 | 147,18 | 141,63 | 142,70 | 142,70 | 28.100 |
11 jun 2024 | 139,00 | 139,62 | 138,76 | 139,03 | 139,03 | 17.100 |
10 jun 2024 | 140,06 | 142,07 | 140,06 | 142,00 | 142,00 | 16.700 |
07 jun 2024 | 141,27 | 141,29 | 138,94 | 140,71 | 140,71 | 15.700 |
06 jun 2024 | 145,50 | 145,50 | 142,57 | 143,05 | 143,05 | 22.100 |
05 jun 2024 | 145,16 | 145,21 | 142,85 | 145,21 | 145,21 | 21.600 |
04 jun 2024 | 145,13 | 145,94 | 143,69 | 143,71 | 143,71 | 26.400 |
03 jun 2024 | 147,87 | 147,87 | 145,81 | 146,34 | 146,34 | 29.100 |
31 may 2024 | 146,32 | 146,65 | 144,39 | 146,26 | 146,26 | 56.900 |
30 may 2024 | 141,44 | 144,98 | 141,44 | 144,98 | 144,98 | 21.000 |
29 may 2024 | 141,03 | 141,91 | 140,61 | 141,76 | 141,76 | 21.200 |
28 may 2024 | 145,08 | 145,08 | 142,31 | 142,95 | 142,95 | 23.400 |
24 may 2024 | 143,24 | 144,72 | 143,24 | 144,72 | 144,72 | 18.800 |
23 may 2024 | 143,82 | 144,71 | 142,06 | 142,89 | 142,89 | 49.400 |
22 may 2024 | 147,62 | 147,62 | 143,69 | 144,07 | 144,07 | 27.000 |
21 may 2024 | 151,39 | 151,39 | 149,57 | 150,07 | 150,07 | 27.500 |
20 may 2024 | 154,15 | 154,22 | 151,54 | 151,95 | 151,95 | 21.600 |
17 may 2024 | 152,41 | 154,22 | 152,41 | 154,22 | 154,22 | 16.300 |
16 may 2024 | 158,00 | 158,00 | 153,09 | 153,12 | 153,12 | 41.700 |
15 may 2024 | 153,10 | 159,02 | 153,10 | 158,89 | 158,89 | 77.700 |
14 may 2024 | 150,14 | 151,38 | 149,86 | 151,08 | 151,08 | 28.900 |
13 may 2024 | 152,00 | 152,20 | 150,12 | 150,67 | 150,67 | 32.700 |
10 may 2024 | 149,76 | 151,96 | 149,75 | 151,72 | 151,72 | 26.900 |
09 may 2024 | 146,57 | 149,76 | 146,57 | 149,76 | 149,76 | 24.100 |
08 may 2024 | 149,13 | 149,13 | 146,80 | 146,97 | 146,97 | 49.400 |
07 may 2024 | 150,04 | 150,24 | 149,48 | 149,85 | 149,85 | 36.800 |
06 may 2024 | 147,71 | 149,18 | 146,61 | 148,92 | 148,92 | 28.800 |
03 may 2024 | 146,89 | 150,71 | 145,84 | 146,05 | 146,05 | 51.900 |
02 may 2024 | 143,27 | 143,93 | 140,77 | 143,51 | 143,51 | 34.700 |
01 may 2024 | 140,00 | 144,31 | 139,45 | 141,66 | 141,66 | 43.200 |
30 abr 2024 | 142,82 | 143,01 | 140,35 | 140,39 | 140,39 | 42.600 |
29 abr 2024 | 144,48 | 144,48 | 143,03 | 144,25 | 144,25 | 30.300 |
26 abr 2024 | 143,00 | 144,11 | 142,45 | 142,88 | 142,88 | 32.000 |
25 abr 2024 | 139,38 | 141,23 | 136,95 | 140,56 | 140,56 | 33.000 |
24 abr 2024 | 143,87 | 145,00 | 140,58 | 141,69 | 141,69 | 47.300 |
23 abr 2024 | 140,52 | 143,38 | 139,13 | 142,97 | 142,97 | 53.200 |
23 abr 2024 | 0.5 Dividendo | |||||
22 abr 2024 | 138,40 | 140,30 | 137,19 | 139,47 | 138,97 | 41.500 |
19 abr 2024 | 140,13 | 140,17 | 136,31 | 137,06 | 136,57 | 51.500 |
18 abr 2024 | 140,92 | 142,23 | 139,17 | 139,20 | 138,70 | 41.400 |
17 abr 2024 | 140,67 | 140,67 | 137,96 | 138,23 | 137,73 | 50.900 |
16 abr 2024 | 140,12 | 140,12 | 136,81 | 138,81 | 138,31 | 50.500 |
15 abr 2024 | 145,51 | 145,51 | 141,13 | 141,45 | 140,94 | 32.800 |
12 abr 2024 | 144,44 | 144,66 | 143,55 | 144,46 | 143,94 | 37.700 |
11 abr 2024 | 143,58 | 146,06 | 143,45 | 144,44 | 143,92 | 64.300 |
10 abr 2024 | 147,41 | 147,41 | 142,29 | 142,31 | 141,80 | 53.400 |
09 abr 2024 | 151,00 | 151,20 | 148,60 | 150,66 | 150,12 | 44.400 |
08 abr 2024 | 151,14 | 151,56 | 148,30 | 150,13 | 149,59 | 67.400 |
05 abr 2024 | 148,28 | 150,52 | 147,71 | 150,18 | 149,64 | 33.500 |
04 abr 2024 | 151,06 | 151,06 | 147,42 | 147,51 | 146,98 | 33.300 |
03 abr 2024 | 143,51 | 149,47 | 143,51 | 148,86 | 148,33 | 38.900 |
02 abr 2024 | 148,07 | 148,46 | 145,44 | 146,29 | 145,77 | 42.600 |
01 abr 2024 | 154,32 | 154,32 | 150,73 | 151,57 | 151,03 | 53.600 |
28 mar 2024 | 152,54 | 155,30 | 152,54 | 154,18 | 153,63 | 45.800 |
27 mar 2024 | 149,57 | 151,52 | 149,57 | 151,35 | 150,81 | 62.900 |
26 mar 2024 | 150,25 | 150,95 | 149,21 | 149,29 | 148,75 | 55.800 |
25 mar 2024 | 148,10 | 150,25 | 148,10 | 149,21 | 148,68 | 54.200 |
22 mar 2024 | 149,00 | 149,75 | 148,42 | 148,63 | 148,10 | 43.700 |
21 mar 2024 | 147,37 | 150,54 | 147,37 | 148,57 | 148,04 | 68.700 |
20 mar 2024 | 144,25 | 147,65 | 143,03 | 147,37 | 146,84 | 37.000 |
19 mar 2024 | 141,09 | 143,96 | 140,49 | 143,72 | 143,20 | 43.800 |
18 mar 2024 | 141,53 | 141,76 | 139,74 | 141,09 | 140,58 | 51.100 |
15 mar 2024 | 140,16 | 143,50 | 140,15 | 140,86 | 140,36 | 249.900 |
14 mar 2024 | 144,00 | 144,42 | 138,50 | 139,20 | 138,70 | 56.500 |
13 mar 2024 | 150,06 | 151,12 | 149,18 | 150,39 | 149,85 | 35.700 |
12 mar 2024 | 149,98 | 150,52 | 148,79 | 150,07 | 149,53 | 75.900 |
11 mar 2024 | 148,58 | 149,69 | 148,09 | 148,97 | 148,44 | 24.300 |
08 mar 2024 | 151,54 | 152,00 | 149,31 | 149,82 | 149,28 | 20.600 |
07 mar 2024 | 149,46 | 151,94 | 149,46 | 150,88 | 150,34 | 21.500 |
06 mar 2024 | 147,35 | 148,73 | 146,89 | 147,84 | 147,31 | 28.100 |
05 mar 2024 | 149,09 | 149,82 | 146,49 | 146,65 | 146,12 | 25.800 |
04 mar 2024 | 150,42 | 151,61 | 148,30 | 148,58 | 148,05 | 35.700 |
01 mar 2024 | 146,29 | 150,26 | 146,29 | 149,92 | 149,38 | 36.200 |
29 feb 2024 | 144,00 | 147,71 | 144,00 | 147,37 | 146,84 | 27.000 |
28 feb 2024 | 141,44 | 143,45 | 141,44 | 143,41 | 142,90 | 29.400 |
27 feb 2024 | 143,03 | 144,72 | 141,84 | 141,84 | 141,33 | 35.900 |
26 feb 2024 | 144,88 | 145,06 | 143,61 | 143,73 | 143,21 | 15.300 |
23 feb 2024 | 144,22 | 145,10 | 144,12 | 144,12 | 143,60 | 22.000 |
22 feb 2024 | 143,11 | 143,67 | 142,51 | 142,76 | 142,25 | 29.100 |
21 feb 2024 | 141,44 | 142,81 | 140,62 | 141,61 | 141,10 | 20.000 |
20 feb 2024 | 140,28 | 141,65 | 140,28 | 140,65 | 140,15 | 17.400 |
16 feb 2024 | 142,01 | 142,30 | 140,12 | 140,18 | 139,68 | 45.400 |
15 feb 2024 | 145,14 | 145,14 | 143,78 | 143,85 | 143,33 | 31.800 |
14 feb 2024 | 142,38 | 144,74 | 141,19 | 143,48 | 142,97 | 56.200 |
13 feb 2024 | 142,67 | 142,67 | 139,43 | 141,25 | 140,74 | 58.800 |
12 feb 2024 | 143,49 | 147,90 | 143,49 | 147,18 | 146,65 | 53.200 |
09 feb 2024 | 143,97 | 143,97 | 140,95 | 143,12 | 142,61 | 43.500 |
08 feb 2024 | 141,50 | 143,51 | 141,15 | 142,21 | 141,70 | 35.600 |
07 feb 2024 | 142,13 | 143,34 | 142,01 | 142,02 | 141,51 | 55.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |