Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 106,04 | 108,24 | 105,42 | 107,09 | 107,09 | 11.118.063 |
06 jun 2023 | 105,49 | 106,75 | 105,20 | 106,19 | 106,19 | 7.896.300 |
05 jun 2023 | 107,88 | 107,88 | 105,18 | 105,20 | 105,20 | 7.434.000 |
02 jun 2023 | 107,63 | 108,42 | 106,13 | 107,78 | 107,78 | 11.835.000 |
02 jun 2023 | 0.34 Dividendo | |||||
01 jun 2023 | 104,18 | 104,60 | 102,90 | 103,63 | 103,29 | 12.025.200 |
31 may 2023 | 105,70 | 106,17 | 104,83 | 105,26 | 104,91 | 21.465.200 |
30 may 2023 | 108,40 | 108,88 | 106,27 | 106,52 | 106,17 | 9.335.200 |
26 may 2023 | 107,00 | 108,45 | 107,00 | 107,51 | 107,16 | 7.911.200 |
25 may 2023 | 108,35 | 108,97 | 107,42 | 107,48 | 107,13 | 6.729.800 |
24 may 2023 | 109,00 | 109,10 | 107,20 | 108,29 | 107,93 | 8.503.200 |
23 may 2023 | 109,77 | 111,06 | 108,19 | 108,78 | 108,42 | 11.790.400 |
22 may 2023 | 112,85 | 112,85 | 110,02 | 110,18 | 109,82 | 12.710.300 |
19 may 2023 | 114,56 | 115,49 | 113,10 | 114,76 | 114,38 | 11.672.400 |
18 may 2023 | 117,43 | 119,15 | 116,85 | 118,87 | 118,48 | 5.970.500 |
17 may 2023 | 116,38 | 117,13 | 115,25 | 116,98 | 116,60 | 7.765.400 |
16 may 2023 | 117,50 | 117,84 | 116,12 | 116,48 | 116,10 | 8.306.400 |
15 may 2023 | 119,82 | 119,99 | 118,01 | 119,83 | 119,44 | 5.518.200 |
12 may 2023 | 120,99 | 121,20 | 119,03 | 120,21 | 119,82 | 6.571.800 |
11 may 2023 | 123,45 | 123,86 | 121,90 | 122,22 | 121,82 | 5.923.100 |
10 may 2023 | 126,29 | 126,46 | 122,17 | 123,51 | 123,10 | 5.052.600 |
09 may 2023 | 125,27 | 125,66 | 124,17 | 125,10 | 124,69 | 4.082.100 |
08 may 2023 | 127,26 | 127,69 | 125,98 | 126,88 | 126,46 | 3.892.600 |
05 may 2023 | 125,93 | 127,03 | 125,22 | 126,59 | 126,17 | 4.887.500 |
04 may 2023 | 124,94 | 125,19 | 122,82 | 123,67 | 123,26 | 6.177.100 |
03 may 2023 | 125,49 | 128,38 | 123,67 | 126,74 | 126,32 | 4.560.100 |
02 may 2023 | 127,15 | 127,58 | 125,17 | 127,26 | 126,84 | 3.831.600 |
01 may 2023 | 126,92 | 128,68 | 126,86 | 127,92 | 127,50 | 4.112.600 |
28 abr 2023 | 125,15 | 127,07 | 124,96 | 126,72 | 126,30 | 4.420.700 |
27 abr 2023 | 124,44 | 126,01 | 123,14 | 125,70 | 125,29 | 4.252.100 |
26 abr 2023 | 124,21 | 124,98 | 123,29 | 123,84 | 123,43 | 4.003.200 |
25 abr 2023 | 126,53 | 126,77 | 124,05 | 124,66 | 124,25 | 4.383.300 |
24 abr 2023 | 125,51 | 127,13 | 125,15 | 127,09 | 126,67 | 3.790.900 |
21 abr 2023 | 124,40 | 125,68 | 123,62 | 125,53 | 125,12 | 3.651.400 |
20 abr 2023 | 124,80 | 125,35 | 123,71 | 124,45 | 124,04 | 3.891.600 |
19 abr 2023 | 126,00 | 126,08 | 124,92 | 125,67 | 125,26 | 3.547.400 |
18 abr 2023 | 127,23 | 127,28 | 125,02 | 126,21 | 125,80 | 3.857.700 |
17 abr 2023 | 126,03 | 126,48 | 125,13 | 126,19 | 125,78 | 3.917.900 |
14 abr 2023 | 127,00 | 127,49 | 125,49 | 125,95 | 125,54 | 4.828.700 |
13 abr 2023 | 124,64 | 126,67 | 124,46 | 126,43 | 126,02 | 5.355.300 |
12 abr 2023 | 124,76 | 124,86 | 123,22 | 123,66 | 123,25 | 4.524.900 |
11 abr 2023 | 122,04 | 124,08 | 122,04 | 123,30 | 122,90 | 4.471.000 |
10 abr 2023 | 119,30 | 121,91 | 119,13 | 121,91 | 121,51 | 3.731.200 |
06 abr 2023 | 119,51 | 120,49 | 117,85 | 120,22 | 119,83 | 4.256.900 |
05 abr 2023 | 123,00 | 123,33 | 120,56 | 120,90 | 120,50 | 4.331.400 |
04 abr 2023 | 121,38 | 123,95 | 121,36 | 123,69 | 123,28 | 5.895.300 |
03 abr 2023 | 122,50 | 122,85 | 120,82 | 121,67 | 121,27 | 4.838.400 |
31 mar 2023 | 120,92 | 122,71 | 120,60 | 122,64 | 122,24 | 5.659.400 |
30 mar 2023 | 121,03 | 121,44 | 119,34 | 120,10 | 119,71 | 4.578.900 |
29 mar 2023 | 118,64 | 120,57 | 118,49 | 120,49 | 120,09 | 5.644.000 |
28 mar 2023 | 117,95 | 118,44 | 116,85 | 117,87 | 117,48 | 4.461.400 |
27 mar 2023 | 121,02 | 121,07 | 117,61 | 117,81 | 117,42 | 6.564.200 |
24 mar 2023 | 120,23 | 121,00 | 119,32 | 120,71 | 120,31 | 6.158.800 |
23 mar 2023 | 120,47 | 123,27 | 119,47 | 120,97 | 120,57 | 7.628.100 |
22 mar 2023 | 123,66 | 125,26 | 119,33 | 119,50 | 119,11 | 17.625.500 |
21 mar 2023 | 123,50 | 126,06 | 122,97 | 125,61 | 125,20 | 15.078.800 |
20 mar 2023 | 120,99 | 122,68 | 119,81 | 121,20 | 120,80 | 7.594.100 |
17 mar 2023 | 121,17 | 121,73 | 118,67 | 120,39 | 120,00 | 12.868.900 |
16 mar 2023 | 116,86 | 120,81 | 116,61 | 120,65 | 120,25 | 5.658.700 |
15 mar 2023 | 116,32 | 118,63 | 115,81 | 118,17 | 117,78 | 6.599.200 |
14 mar 2023 | 119,00 | 119,49 | 117,23 | 119,00 | 118,61 | 6.050.800 |
13 mar 2023 | 115,82 | 118,29 | 115,79 | 116,86 | 116,48 | 6.038.200 |
10 mar 2023 | 118,83 | 118,99 | 116,64 | 117,49 | 117,10 | 5.979.600 |
09 mar 2023 | 120,08 | 121,86 | 117,55 | 117,87 | 117,48 | 5.635.900 |
08 mar 2023 | 119,27 | 120,04 | 118,73 | 119,86 | 119,47 | 4.175.200 |
07 mar 2023 | 120,20 | 121,02 | 119,23 | 119,59 | 119,20 | 5.345.700 |
06 mar 2023 | 121,13 | 121,99 | 119,96 | 120,17 | 119,78 | 5.183.800 |
03 mar 2023 | 120,13 | 121,04 | 119,02 | 120,94 | 120,54 | 3.871.800 |
03 mar 2023 | 0.34 Dividendo | |||||
02 mar 2023 | 117,55 | 119,96 | 117,55 | 119,58 | 118,85 | 4.443.200 |
01 mar 2023 | 117,95 | 119,79 | 117,83 | 118,58 | 117,85 | 4.120.500 |
28 feb 2023 | 118,74 | 120,40 | 117,85 | 118,79 | 118,06 | 8.414.100 |
27 feb 2023 | 119,26 | 119,82 | 118,32 | 118,53 | 117,81 | 4.239.800 |
24 feb 2023 | 117,97 | 118,74 | 117,34 | 118,04 | 117,32 | 4.693.000 |
23 feb 2023 | 120,76 | 120,76 | 118,55 | 119,96 | 119,23 | 4.101.900 |
22 feb 2023 | 121,10 | 121,40 | 119,64 | 119,90 | 119,17 | 5.022.000 |
21 feb 2023 | 123,28 | 124,00 | 120,98 | 121,10 | 120,36 | 5.110.300 |
17 feb 2023 | 123,71 | 124,89 | 123,44 | 124,84 | 124,08 | 5.161.500 |
16 feb 2023 | 125,43 | 127,21 | 124,11 | 124,38 | 123,62 | 4.722.200 |
15 feb 2023 | 124,90 | 127,50 | 124,90 | 127,48 | 126,70 | 5.687.900 |
14 feb 2023 | 123,95 | 126,36 | 123,74 | 126,20 | 125,43 | 4.845.900 |
13 feb 2023 | 122,82 | 125,72 | 122,46 | 125,15 | 124,38 | 5.689.800 |
10 feb 2023 | 121,51 | 122,64 | 120,54 | 122,23 | 121,48 | 5.195.500 |
09 feb 2023 | 124,71 | 125,02 | 121,50 | 122,18 | 121,43 | 5.929.000 |
08 feb 2023 | 123,38 | 124,10 | 121,80 | 122,91 | 122,16 | 5.877.800 |
07 feb 2023 | 123,96 | 125,93 | 123,25 | 125,33 | 124,56 | 5.288.900 |
06 feb 2023 | 125,52 | 126,10 | 124,32 | 125,73 | 124,96 | 4.666.400 |
03 feb 2023 | 126,79 | 129,42 | 126,44 | 127,61 | 126,83 | 4.930.200 |
02 feb 2023 | 130,45 | 131,31 | 127,86 | 129,06 | 128,27 | 5.214.500 |
01 feb 2023 | 127,90 | 130,22 | 126,22 | 129,50 | 128,71 | 6.387.900 |
31 ene 2023 | 126,42 | 127,85 | 126,01 | 127,33 | 126,55 | 7.686.900 |
30 ene 2023 | 126,50 | 127,56 | 126,21 | 126,37 | 125,60 | 6.494.600 |
27 ene 2023 | 127,07 | 128,58 | 126,70 | 127,53 | 126,75 | 5.730.000 |
26 ene 2023 | 128,46 | 128,99 | 126,01 | 127,53 | 126,75 | 5.838.800 |
25 ene 2023 | 125,86 | 127,01 | 124,83 | 126,82 | 126,04 | 5.933.700 |
24 ene 2023 | 126,81 | 128,01 | 120,45 | 126,83 | 126,05 | 5.486.200 |
23 ene 2023 | 126,90 | 128,75 | 126,54 | 128,29 | 127,51 | 5.581.600 |
20 ene 2023 | 124,68 | 126,64 | 124,04 | 126,62 | 125,85 | 5.673.200 |
19 ene 2023 | 124,79 | 125,44 | 123,61 | 124,53 | 123,77 | 5.273.500 |
18 ene 2023 | 127,80 | 128,59 | 126,00 | 126,43 | 125,66 | 6.828.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |