Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 135,59 | 141,33 | 135,12 | 139,91 | 139,91 | 301.908 |
27 jun 2024 | 135,51 | 136,24 | 133,74 | 134,66 | 134,66 | 150.200 |
26 jun 2024 | 135,32 | 135,90 | 133,77 | 135,60 | 135,60 | 142.200 |
25 jun 2024 | 136,92 | 137,54 | 135,14 | 135,99 | 135,99 | 292.600 |
24 jun 2024 | 135,61 | 138,88 | 135,61 | 136,82 | 136,82 | 210.300 |
21 jun 2024 | 134,70 | 137,78 | 133,74 | 135,57 | 135,57 | 452.400 |
20 jun 2024 | 134,79 | 135,41 | 133,19 | 134,03 | 134,03 | 218.700 |
18 jun 2024 | 136,78 | 136,78 | 134,89 | 134,99 | 134,99 | 184.200 |
17 jun 2024 | 137,31 | 138,82 | 136,29 | 137,17 | 137,17 | 166.000 |
14 jun 2024 | 138,11 | 138,15 | 136,34 | 137,58 | 137,58 | 149.400 |
13 jun 2024 | 139,61 | 139,92 | 137,88 | 139,06 | 139,06 | 113.900 |
12 jun 2024 | 139,49 | 141,26 | 139,36 | 139,72 | 139,72 | 82.200 |
11 jun 2024 | 139,67 | 140,25 | 137,51 | 138,77 | 138,77 | 174.400 |
10 jun 2024 | 141,94 | 141,94 | 138,85 | 139,67 | 139,67 | 214.900 |
07 jun 2024 | 143,86 | 143,99 | 141,79 | 142,92 | 142,92 | 168.800 |
06 jun 2024 | 145,16 | 145,73 | 144,10 | 144,15 | 144,15 | 183.200 |
05 jun 2024 | 144,15 | 145,21 | 143,05 | 144,95 | 144,95 | 120.700 |
04 jun 2024 | 143,26 | 145,71 | 143,04 | 143,49 | 143,49 | 127.600 |
03 jun 2024 | 143,16 | 143,96 | 142,51 | 143,58 | 143,58 | 166.400 |
31 may 2024 | 142,75 | 143,33 | 141,66 | 142,46 | 142,46 | 215.400 |
30 may 2024 | 141,97 | 144,08 | 141,97 | 142,26 | 142,26 | 170.000 |
29 may 2024 | 143,62 | 144,00 | 141,15 | 141,55 | 141,55 | 179.700 |
28 may 2024 | 145,01 | 145,59 | 143,51 | 144,84 | 144,84 | 141.200 |
24 may 2024 | 145,22 | 146,75 | 144,23 | 145,46 | 145,46 | 119.800 |
23 may 2024 | 145,91 | 146,32 | 144,16 | 144,48 | 144,48 | 131.300 |
22 may 2024 | 145,38 | 146,10 | 144,42 | 145,97 | 145,97 | 104.900 |
21 may 2024 | 147,49 | 148,50 | 145,82 | 146,18 | 146,18 | 151.100 |
20 may 2024 | 145,66 | 147,79 | 144,71 | 147,69 | 147,69 | 184.400 |
17 may 2024 | 144,44 | 145,16 | 143,64 | 144,87 | 144,87 | 167.800 |
16 may 2024 | 145,00 | 145,35 | 144,13 | 145,00 | 145,00 | 122.100 |
15 may 2024 | 145,35 | 145,35 | 143,78 | 144,75 | 144,75 | 148.200 |
14 may 2024 | 146,13 | 146,45 | 143,58 | 144,50 | 144,50 | 400.900 |
13 may 2024 | 149,69 | 149,69 | 146,84 | 146,94 | 146,94 | 220.500 |
10 may 2024 | 148,89 | 149,94 | 147,98 | 148,79 | 148,79 | 262.900 |
09 may 2024 | 147,08 | 149,73 | 144,88 | 149,26 | 149,26 | 278.300 |
08 may 2024 | 145,00 | 156,56 | 144,97 | 147,08 | 147,08 | 466.700 |
07 may 2024 | 137,65 | 140,71 | 137,65 | 139,78 | 139,78 | 315.200 |
06 may 2024 | 136,91 | 138,88 | 136,90 | 138,31 | 138,31 | 157.500 |
03 may 2024 | 135,17 | 136,81 | 135,17 | 136,11 | 136,11 | 174.000 |
02 may 2024 | 131,56 | 134,18 | 130,95 | 134,02 | 134,02 | 182.500 |
01 may 2024 | 130,02 | 132,63 | 130,02 | 130,96 | 130,96 | 202.600 |
30 abr 2024 | 131,25 | 132,12 | 129,86 | 130,02 | 130,02 | 209.700 |
29 abr 2024 | 132,44 | 133,80 | 131,84 | 132,23 | 132,23 | 143.000 |
26 abr 2024 | 129,95 | 133,87 | 129,95 | 131,98 | 131,98 | 262.900 |
25 abr 2024 | 128,27 | 130,41 | 127,65 | 129,91 | 129,91 | 260.900 |
24 abr 2024 | 129,14 | 129,75 | 128,48 | 128,88 | 128,88 | 203.600 |
23 abr 2024 | 129,21 | 129,98 | 128,63 | 128,70 | 128,70 | 191.200 |
22 abr 2024 | 127,23 | 129,14 | 126,17 | 128,94 | 128,94 | 153.700 |
19 abr 2024 | 131,48 | 131,48 | 126,61 | 127,15 | 127,15 | 219.000 |
18 abr 2024 | 131,46 | 132,10 | 128,43 | 131,08 | 131,08 | 151.100 |
17 abr 2024 | 131,59 | 132,91 | 130,60 | 130,77 | 130,77 | 158.600 |
16 abr 2024 | 129,34 | 131,01 | 128,65 | 130,76 | 130,76 | 178.500 |
15 abr 2024 | 130,97 | 131,95 | 129,80 | 129,82 | 129,82 | 115.000 |
12 abr 2024 | 131,98 | 131,99 | 130,33 | 130,70 | 130,70 | 104.700 |
11 abr 2024 | 133,16 | 134,04 | 132,10 | 132,16 | 132,16 | 106.700 |
10 abr 2024 | 132,33 | 134,24 | 131,20 | 132,34 | 132,34 | 130.600 |
09 abr 2024 | 132,14 | 134,63 | 130,66 | 132,73 | 132,73 | 309.400 |
08 abr 2024 | 132,89 | 133,14 | 131,21 | 131,75 | 131,75 | 155.800 |
05 abr 2024 | 132,22 | 133,22 | 131,29 | 132,45 | 132,45 | 129.500 |
04 abr 2024 | 134,07 | 134,24 | 131,94 | 131,94 | 131,94 | 96.800 |
03 abr 2024 | 134,92 | 136,49 | 133,26 | 133,32 | 133,32 | 172.500 |
02 abr 2024 | 137,17 | 137,70 | 134,89 | 135,48 | 135,48 | 170.900 |
01 abr 2024 | 136,08 | 137,59 | 136,04 | 137,35 | 137,35 | 129.900 |
28 mar 2024 | 135,41 | 136,76 | 134,81 | 136,21 | 136,21 | 199.800 |
27 mar 2024 | 134,43 | 135,39 | 133,56 | 134,92 | 134,92 | 118.800 |
26 mar 2024 | 134,33 | 134,33 | 132,75 | 133,61 | 133,61 | 118.600 |
25 mar 2024 | 132,89 | 134,07 | 131,08 | 133,88 | 133,88 | 129.500 |
22 mar 2024 | 133,98 | 134,02 | 131,69 | 133,30 | 133,30 | 106.000 |
21 mar 2024 | 135,10 | 135,10 | 133,16 | 133,16 | 133,16 | 127.300 |
20 mar 2024 | 132,77 | 134,51 | 132,68 | 134,51 | 134,51 | 117.400 |
19 mar 2024 | 133,55 | 134,37 | 132,48 | 133,27 | 133,27 | 139.700 |
18 mar 2024 | 132,65 | 137,30 | 132,55 | 133,76 | 133,76 | 197.800 |
15 mar 2024 | 131,06 | 133,27 | 131,06 | 132,69 | 132,69 | 360.100 |
14 mar 2024 | 132,43 | 133,27 | 130,95 | 131,58 | 131,58 | 137.500 |
13 mar 2024 | 131,90 | 133,27 | 131,90 | 132,97 | 132,97 | 101.400 |
12 mar 2024 | 132,64 | 132,83 | 131,46 | 132,48 | 132,48 | 97.900 |
11 mar 2024 | 133,09 | 133,80 | 132,68 | 133,06 | 133,06 | 126.800 |
08 mar 2024 | 134,35 | 134,68 | 132,32 | 132,80 | 132,80 | 113.000 |
07 mar 2024 | 133,82 | 134,59 | 133,46 | 134,15 | 134,15 | 118.600 |
06 mar 2024 | 134,00 | 135,57 | 133,30 | 133,68 | 133,68 | 137.900 |
05 mar 2024 | 135,37 | 136,40 | 134,34 | 135,00 | 135,00 | 164.900 |
04 mar 2024 | 134,97 | 136,57 | 134,50 | 136,35 | 136,35 | 122.100 |
01 mar 2024 | 134,65 | 135,12 | 133,29 | 134,71 | 134,71 | 191.300 |
29 feb 2024 | 135,04 | 135,66 | 133,98 | 134,80 | 134,80 | 210.800 |
28 feb 2024 | 133,72 | 134,82 | 133,59 | 133,91 | 133,91 | 130.200 |
27 feb 2024 | 132,82 | 133,66 | 131,93 | 133,50 | 133,50 | 140.600 |
26 feb 2024 | 131,24 | 133,25 | 131,24 | 132,33 | 132,33 | 118.400 |
23 feb 2024 | 130,15 | 132,12 | 129,62 | 131,95 | 131,95 | 104.400 |
22 feb 2024 | 129,68 | 130,80 | 128,50 | 130,23 | 130,23 | 141.800 |
21 feb 2024 | 128,41 | 129,62 | 128,08 | 128,86 | 128,86 | 154.800 |
20 feb 2024 | 129,67 | 130,04 | 128,49 | 129,27 | 129,27 | 177.200 |
16 feb 2024 | 133,45 | 133,45 | 129,90 | 130,07 | 130,07 | 364.800 |
15 feb 2024 | 132,82 | 135,38 | 130,15 | 133,34 | 133,34 | 297.500 |
14 feb 2024 | 127,33 | 134,78 | 118,48 | 132,60 | 132,60 | 592.500 |
13 feb 2024 | 130,91 | 132,34 | 129,08 | 130,24 | 130,24 | 222.300 |
12 feb 2024 | 134,07 | 134,07 | 131,89 | 131,93 | 131,93 | 186.600 |
09 feb 2024 | 131,51 | 133,60 | 131,34 | 133,55 | 133,55 | 432.800 |
08 feb 2024 | 132,77 | 133,37 | 131,57 | 132,06 | 132,06 | 149.900 |
07 feb 2024 | 129,32 | 132,79 | 128,71 | 132,67 | 132,67 | 225.300 |
06 feb 2024 | 129,70 | 131,32 | 127,80 | 129,31 | 129,31 | 149.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |