Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 117,49 | 118,17 | 117,02 | 117,67 | 117,67 | 1.751.368 |
07 jun 2024 | 117,67 | 118,29 | 117,18 | 117,74 | 117,74 | 1.066.600 |
06 jun 2024 | 117,87 | 118,47 | 117,15 | 118,03 | 118,03 | 1.359.300 |
05 jun 2024 | 118,64 | 118,77 | 117,40 | 117,71 | 117,71 | 997.400 |
04 jun 2024 | 116,69 | 118,63 | 116,69 | 118,17 | 118,17 | 1.733.700 |
03 jun 2024 | 116,43 | 117,59 | 115,81 | 117,20 | 117,20 | 2.555.600 |
31 may 2024 | 116,16 | 116,59 | 115,04 | 116,49 | 116,49 | 1.776.500 |
30 may 2024 | 115,90 | 116,80 | 115,03 | 116,03 | 116,03 | 1.573.700 |
29 may 2024 | 112,50 | 116,66 | 112,06 | 115,89 | 115,89 | 3.165.500 |
28 may 2024 | 113,96 | 114,48 | 112,59 | 113,01 | 113,01 | 1.754.200 |
27 may 2024 | 114,62 | 114,90 | 113,92 | 113,97 | 113,97 | 235.700 |
24 may 2024 | 114,05 | 115,10 | 114,05 | 114,71 | 114,71 | 1.628.800 |
23 may 2024 | 114,23 | 114,50 | 113,54 | 113,96 | 113,96 | 720.600 |
22 may 2024 | 114,50 | 115,00 | 113,58 | 113,88 | 113,88 | 1.070.800 |
21 may 2024 | 115,46 | 116,13 | 114,90 | 115,37 | 115,37 | 1.165.500 |
17 may 2024 | 115,28 | 115,77 | 114,87 | 115,66 | 115,66 | 2.441.500 |
16 may 2024 | 116,14 | 116,50 | 115,28 | 115,42 | 115,42 | 1.216.200 |
15 may 2024 | 115,84 | 116,54 | 115,67 | 115,98 | 115,98 | 1.022.200 |
14 may 2024 | 115,25 | 115,90 | 114,80 | 115,59 | 115,59 | 766.700 |
13 may 2024 | 116,18 | 116,33 | 115,07 | 115,39 | 115,39 | 547.900 |
10 may 2024 | 115,75 | 116,81 | 115,75 | 116,02 | 116,02 | 1.096.100 |
09 may 2024 | 114,59 | 115,48 | 114,31 | 115,26 | 115,26 | 1.225.300 |
08 may 2024 | 113,19 | 114,75 | 113,08 | 114,52 | 114,52 | 1.669.900 |
07 may 2024 | 114,45 | 114,57 | 113,38 | 113,61 | 113,61 | 2.310.100 |
06 may 2024 | 114,00 | 114,21 | 113,18 | 114,13 | 114,13 | 1.891.600 |
03 may 2024 | 113,30 | 113,87 | 112,89 | 113,55 | 113,55 | 4.668.500 |
02 may 2024 | 111,99 | 113,10 | 111,66 | 112,63 | 112,63 | 1.731.500 |
01 may 2024 | 110,01 | 112,23 | 110,01 | 111,64 | 111,64 | 1.528.400 |
30 abr 2024 | 111,22 | 111,66 | 110,46 | 110,54 | 110,54 | 774.800 |
29 abr 2024 | 112,09 | 112,54 | 111,26 | 111,51 | 111,51 | 1.729.800 |
26 abr 2024 | 112,05 | 112,83 | 111,64 | 111,93 | 111,93 | 1.917.900 |
25 abr 2024 | 111,14 | 112,39 | 110,67 | 112,06 | 112,06 | 1.353.500 |
24 abr 2024 | 111,40 | 112,14 | 111,21 | 111,80 | 111,80 | 6.750.700 |
23 abr 2024 | 111,50 | 112,18 | 110,97 | 111,58 | 111,58 | 1.486.100 |
22 abr 2024 | 110,30 | 111,63 | 110,10 | 111,32 | 111,32 | 1.440.100 |
19 abr 2024 | 109,85 | 111,10 | 109,76 | 110,12 | 110,12 | 1.735.700 |
18 abr 2024 | 110,83 | 110,99 | 109,68 | 110,12 | 110,12 | 1.248.100 |
17 abr 2024 | 110,95 | 111,16 | 109,67 | 110,43 | 110,43 | 1.653.400 |
16 abr 2024 | 110,41 | 110,88 | 109,75 | 110,81 | 110,81 | 2.110.000 |
15 abr 2024 | 111,65 | 112,12 | 110,13 | 110,69 | 110,69 | 2.522.100 |
12 abr 2024 | 111,75 | 111,91 | 110,56 | 110,96 | 110,96 | 1.218.800 |
11 abr 2024 | 113,20 | 113,33 | 111,68 | 112,17 | 112,17 | 2.142.600 |
10 abr 2024 | 113,24 | 113,70 | 112,80 | 113,07 | 113,07 | 2.332.300 |
09 abr 2024 | 114,00 | 114,00 | 112,53 | 113,79 | 113,79 | 3.762.600 |
08 abr 2024 | 113,14 | 113,78 | 112,76 | 113,61 | 113,61 | 2.089.500 |
05 abr 2024 | 111,95 | 113,24 | 111,56 | 112,82 | 112,82 | 2.139.300 |
05 abr 2024 | 1.06 Dividendo | |||||
04 abr 2024 | 113,07 | 113,76 | 112,25 | 112,47 | 111,41 | 1.142.300 |
03 abr 2024 | 112,42 | 113,42 | 112,38 | 112,92 | 111,86 | 1.819.700 |
02 abr 2024 | 113,32 | 113,49 | 112,18 | 112,48 | 111,42 | 1.121.300 |
01 abr 2024 | 113,97 | 114,05 | 112,98 | 113,64 | 112,57 | 1.692.300 |
28 mar 2024 | 114,76 | 115,05 | 113,88 | 114,06 | 112,99 | 2.091.300 |
27 mar 2024 | 114,09 | 114,59 | 113,68 | 114,57 | 113,49 | 3.045.300 |
26 mar 2024 | 114,58 | 114,74 | 113,58 | 113,73 | 112,66 | 4.539.800 |
25 mar 2024 | 114,65 | 115,14 | 114,11 | 114,60 | 113,52 | 4.037.900 |
22 mar 2024 | 113,40 | 114,89 | 113,10 | 114,60 | 113,52 | 1.608.700 |
22 mar 2024 | 1.06 Dividendo | |||||
21 mar 2024 | 112,96 | 114,85 | 112,08 | 114,68 | 112,55 | 1.094.000 |
20 mar 2024 | 111,80 | 112,97 | 111,79 | 112,74 | 110,65 | 3.507.500 |
19 mar 2024 | 111,43 | 111,99 | 111,09 | 111,68 | 109,60 | 1.718.100 |
18 mar 2024 | 110,19 | 111,55 | 109,79 | 111,39 | 109,32 | 8.178.300 |
15 mar 2024 | 110,72 | 110,93 | 109,57 | 110,22 | 108,17 | 4.714.800 |
14 mar 2024 | 111,05 | 111,40 | 110,51 | 110,98 | 108,92 | 6.520.300 |
13 mar 2024 | 110,55 | 111,17 | 110,06 | 111,03 | 108,97 | 2.834.400 |
12 mar 2024 | 109,86 | 110,32 | 109,58 | 110,17 | 108,12 | 902.000 |
11 mar 2024 | 108,66 | 109,90 | 108,18 | 109,83 | 107,79 | 1.365.200 |
08 mar 2024 | 108,50 | 108,98 | 108,02 | 108,82 | 106,80 | 1.280.900 |
07 mar 2024 | 108,19 | 108,50 | 107,49 | 107,92 | 105,91 | 934.500 |
06 mar 2024 | 108,27 | 108,69 | 107,86 | 107,95 | 105,94 | 737.100 |
05 mar 2024 | 108,00 | 108,96 | 107,49 | 107,74 | 105,74 | 1.703.000 |
04 mar 2024 | 106,43 | 107,86 | 106,43 | 107,68 | 105,68 | 1.262.900 |
01 mar 2024 | 105,83 | 107,07 | 105,68 | 106,71 | 104,73 | 982.700 |
29 feb 2024 | 105,50 | 106,38 | 104,84 | 105,93 | 103,96 | 1.683.600 |
28 feb 2024 | 106,63 | 108,17 | 105,85 | 106,07 | 104,10 | 1.562.000 |
27 feb 2024 | 104,03 | 104,70 | 102,90 | 103,67 | 101,74 | 1.054.900 |
26 feb 2024 | 104,28 | 105,36 | 104,08 | 104,54 | 102,60 | 1.770.200 |
23 feb 2024 | 104,71 | 105,42 | 104,45 | 104,67 | 102,73 | 1.086.800 |
22 feb 2024 | 104,50 | 105,15 | 104,27 | 104,94 | 102,99 | 779.600 |
21 feb 2024 | 104,25 | 104,50 | 103,13 | 103,89 | 101,96 | 526.400 |
20 feb 2024 | 103,70 | 104,54 | 103,70 | 104,48 | 102,54 | 576.400 |
16 feb 2024 | 103,14 | 104,20 | 102,94 | 103,71 | 101,78 | 612.200 |
15 feb 2024 | 102,50 | 103,36 | 102,40 | 103,15 | 101,23 | 853.200 |
14 feb 2024 | 101,75 | 102,43 | 101,60 | 102,31 | 100,41 | 1.008.600 |
13 feb 2024 | 101,93 | 102,12 | 100,47 | 101,24 | 99,36 | 1.443.500 |
12 feb 2024 | 102,31 | 103,18 | 102,07 | 102,60 | 100,69 | 602.500 |
09 feb 2024 | 101,78 | 102,58 | 101,55 | 102,39 | 100,49 | 646.000 |
08 feb 2024 | 101,57 | 102,00 | 101,25 | 101,79 | 99,90 | 743.100 |
07 feb 2024 | 101,83 | 102,28 | 101,45 | 101,86 | 99,97 | 433.800 |
06 feb 2024 | 102,00 | 102,70 | 101,75 | 101,90 | 100,01 | 954.800 |
05 feb 2024 | 102,20 | 102,54 | 101,63 | 102,03 | 100,13 | 561.200 |
02 feb 2024 | 103,06 | 103,41 | 102,25 | 102,70 | 100,79 | 666.300 |
01 feb 2024 | 102,80 | 103,60 | 102,22 | 103,29 | 101,37 | 1.170.600 |
31 ene 2024 | 103,15 | 103,78 | 102,71 | 102,83 | 100,92 | 1.078.000 |
30 ene 2024 | 103,15 | 104,16 | 103,01 | 103,38 | 101,46 | 1.073.100 |
29 ene 2024 | 102,00 | 103,45 | 102,00 | 103,36 | 101,44 | 453.000 |
26 ene 2024 | 102,59 | 102,95 | 101,90 | 102,21 | 100,31 | 641.100 |
25 ene 2024 | 102,26 | 102,80 | 101,70 | 102,29 | 100,39 | 1.015.000 |
24 ene 2024 | 101,55 | 102,65 | 101,54 | 102,26 | 100,36 | 1.296.200 |
23 ene 2024 | 100,36 | 101,30 | 99,90 | 101,03 | 99,15 | 1.169.900 |
22 ene 2024 | 100,20 | 100,45 | 99,86 | 100,13 | 98,27 | 1.445.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |