Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 114,04 | 114,13 | 111,45 | 112,21 | 112,21 | 3.414.600 |
28 sept 2023 | 112,01 | 113,16 | 111,29 | 112,13 | 112,13 | 2.177.000 |
27 sept 2023 | 112,13 | 112,64 | 110,84 | 111,25 | 111,25 | 3.226.600 |
26 sept 2023 | 112,10 | 113,06 | 111,00 | 111,50 | 111,50 | 3.179.200 |
25 sept 2023 | 113,45 | 113,90 | 112,39 | 113,25 | 113,25 | 3.221.000 |
22 sept 2023 | 114,55 | 115,97 | 113,65 | 114,07 | 114,07 | 3.612.300 |
21 sept 2023 | 119,74 | 120,76 | 114,44 | 114,55 | 114,55 | 3.722.800 |
20 sept 2023 | 122,45 | 123,09 | 120,87 | 120,91 | 120,91 | 2.497.800 |
19 sept 2023 | 122,76 | 123,35 | 121,27 | 121,57 | 121,57 | 1.834.000 |
18 sept 2023 | 123,09 | 123,86 | 122,00 | 122,73 | 122,73 | 1.654.500 |
15 sept 2023 | 122,70 | 123,30 | 121,87 | 123,18 | 123,18 | 4.814.800 |
15 sept 2023 | 0.87 Dividendo | |||||
14 sept 2023 | 122,67 | 124,36 | 122,17 | 124,33 | 123,46 | 3.375.500 |
13 sept 2023 | 121,88 | 122,24 | 120,95 | 121,24 | 120,39 | 1.864.700 |
12 sept 2023 | 121,78 | 122,57 | 121,22 | 121,98 | 121,13 | 2.275.300 |
11 sept 2023 | 122,79 | 122,79 | 121,02 | 122,16 | 121,31 | 1.992.800 |
08 sept 2023 | 123,59 | 123,77 | 121,87 | 122,48 | 121,62 | 1.758.000 |
07 sept 2023 | 121,03 | 123,52 | 120,72 | 123,31 | 122,45 | 2.531.900 |
06 sept 2023 | 121,96 | 122,43 | 119,61 | 121,38 | 120,53 | 2.786.400 |
05 sept 2023 | 124,25 | 124,50 | 121,86 | 122,05 | 121,20 | 2.854.100 |
01 sept 2023 | 125,40 | 125,57 | 124,05 | 124,59 | 123,72 | 1.591.000 |
31 ago 2023 | 125,36 | 125,91 | 123,89 | 124,20 | 123,33 | 3.277.600 |
30 ago 2023 | 125,49 | 125,96 | 124,70 | 125,70 | 124,82 | 1.849.300 |
29 ago 2023 | 123,97 | 125,35 | 122,76 | 125,10 | 124,22 | 1.833.500 |
28 ago 2023 | 123,63 | 124,92 | 123,51 | 124,00 | 123,13 | 2.106.400 |
25 ago 2023 | 122,08 | 123,40 | 121,42 | 122,66 | 121,80 | 2.559.800 |
24 ago 2023 | 123,25 | 125,27 | 121,66 | 121,74 | 120,89 | 1.887.000 |
23 ago 2023 | 121,99 | 123,38 | 121,59 | 123,07 | 122,21 | 2.167.700 |
22 ago 2023 | 120,87 | 121,47 | 119,76 | 121,02 | 120,17 | 1.468.700 |
21 ago 2023 | 120,91 | 121,47 | 119,22 | 120,14 | 119,30 | 1.743.000 |
18 ago 2023 | 119,23 | 121,83 | 118,82 | 121,47 | 120,62 | 1.886.800 |
17 ago 2023 | 122,03 | 123,09 | 120,12 | 120,20 | 119,36 | 1.736.700 |
16 ago 2023 | 122,73 | 122,93 | 121,51 | 121,85 | 121,00 | 1.348.700 |
15 ago 2023 | 122,26 | 123,18 | 121,82 | 122,69 | 121,83 | 1.458.900 |
14 ago 2023 | 123,44 | 124,11 | 122,86 | 123,48 | 122,62 | 1.499.400 |
11 ago 2023 | 121,75 | 123,89 | 121,33 | 123,51 | 122,65 | 1.715.900 |
10 ago 2023 | 123,12 | 124,75 | 121,46 | 122,16 | 121,31 | 1.590.600 |
09 ago 2023 | 123,13 | 124,03 | 122,35 | 122,60 | 121,74 | 2.190.800 |
08 ago 2023 | 123,41 | 123,86 | 122,10 | 123,42 | 122,56 | 1.369.500 |
07 ago 2023 | 122,39 | 124,61 | 122,12 | 124,43 | 123,56 | 1.518.100 |
04 ago 2023 | 123,45 | 125,23 | 121,64 | 122,24 | 121,38 | 2.045.100 |
03 ago 2023 | 122,34 | 124,01 | 120,58 | 123,81 | 122,94 | 2.718.200 |
02 ago 2023 | 123,46 | 124,27 | 121,96 | 123,68 | 122,81 | 2.096.800 |
01 ago 2023 | 124,51 | 124,70 | 123,04 | 124,18 | 123,31 | 2.279.200 |
31 jul 2023 | 124,07 | 125,65 | 123,40 | 124,75 | 123,88 | 2.673.600 |
28 jul 2023 | 126,11 | 126,85 | 123,37 | 123,65 | 122,78 | 2.318.500 |
27 jul 2023 | 130,00 | 130,26 | 124,87 | 124,94 | 124,07 | 2.980.000 |
26 jul 2023 | 127,48 | 129,45 | 127,24 | 129,28 | 128,38 | 2.778.900 |
25 jul 2023 | 126,64 | 128,65 | 126,64 | 127,10 | 126,21 | 2.817.700 |
24 jul 2023 | 125,37 | 127,43 | 125,31 | 127,01 | 126,12 | 1.952.700 |
21 jul 2023 | 124,08 | 127,17 | 123,85 | 125,44 | 124,56 | 3.304.800 |
20 jul 2023 | 124,09 | 124,43 | 122,30 | 123,76 | 122,89 | 2.709.300 |
19 jul 2023 | 125,42 | 126,40 | 122,60 | 122,78 | 121,92 | 3.594.100 |
18 jul 2023 | 129,75 | 129,75 | 120,96 | 124,00 | 123,13 | 6.397.500 |
17 jul 2023 | 127,82 | 128,74 | 127,11 | 127,98 | 127,08 | 2.811.600 |
14 jul 2023 | 126,46 | 127,87 | 125,81 | 127,75 | 126,86 | 2.655.400 |
13 jul 2023 | 125,34 | 127,20 | 123,99 | 126,95 | 126,06 | 2.831.500 |
12 jul 2023 | 125,34 | 126,93 | 124,85 | 125,24 | 124,36 | 3.743.600 |
11 jul 2023 | 122,22 | 123,44 | 120,28 | 123,22 | 122,36 | 2.356.900 |
10 jul 2023 | 121,56 | 122,41 | 120,87 | 121,81 | 120,96 | 1.989.700 |
07 jul 2023 | 121,84 | 122,53 | 121,03 | 121,99 | 121,14 | 2.517.800 |
06 jul 2023 | 121,70 | 123,14 | 119,83 | 122,99 | 122,13 | 2.740.800 |
05 jul 2023 | 123,25 | 125,94 | 122,10 | 123,99 | 123,12 | 4.228.600 |
03 jul 2023 | 121,63 | 124,71 | 121,55 | 123,85 | 122,98 | 1.481.700 |
30 jun 2023 | 122,55 | 122,88 | 119,91 | 122,63 | 121,77 | 6.598.700 |
29 jun 2023 | 120,24 | 121,83 | 119,77 | 121,50 | 120,65 | 2.925.100 |
28 jun 2023 | 120,69 | 121,06 | 118,98 | 120,60 | 119,76 | 3.295.000 |
27 jun 2023 | 119,73 | 121,60 | 119,05 | 120,87 | 120,02 | 3.670.000 |
26 jun 2023 | 116,69 | 119,14 | 116,68 | 119,01 | 118,18 | 2.828.900 |
23 jun 2023 | 118,44 | 120,30 | 116,77 | 116,90 | 116,08 | 4.297.200 |
22 jun 2023 | 120,87 | 121,18 | 117,66 | 118,66 | 117,83 | 2.707.700 |
21 jun 2023 | 120,44 | 121,15 | 119,67 | 120,69 | 119,85 | 2.697.000 |
20 jun 2023 | 121,83 | 121,98 | 119,45 | 120,84 | 119,99 | 3.971.900 |
16 jun 2023 | 122,90 | 124,42 | 122,41 | 122,63 | 121,77 | 5.836.900 |
15 jun 2023 | 120,48 | 122,07 | 119,67 | 121,72 | 120,87 | 2.686.600 |
15 jun 2023 | 0.87 Dividendo | |||||
14 jun 2023 | 121,68 | 123,61 | 121,16 | 122,27 | 120,55 | 2.895.300 |
13 jun 2023 | 119,57 | 121,44 | 119,00 | 121,35 | 119,64 | 2.751.600 |
12 jun 2023 | 121,00 | 121,26 | 118,43 | 119,62 | 117,94 | 4.551.200 |
09 jun 2023 | 125,10 | 125,27 | 121,08 | 121,31 | 119,60 | 3.312.600 |
08 jun 2023 | 127,68 | 127,68 | 124,61 | 124,91 | 123,15 | 2.749.500 |
07 jun 2023 | 126,43 | 128,52 | 125,55 | 128,06 | 126,26 | 2.952.000 |
06 jun 2023 | 125,44 | 127,14 | 124,55 | 125,83 | 124,06 | 2.255.700 |
05 jun 2023 | 125,12 | 125,56 | 123,52 | 124,63 | 122,88 | 1.977.500 |
02 jun 2023 | 124,00 | 125,31 | 122,93 | 124,92 | 123,16 | 3.084.500 |
01 jun 2023 | 123,49 | 124,17 | 121,65 | 122,64 | 120,92 | 3.082.900 |
31 may 2023 | 124,31 | 126,18 | 123,43 | 124,55 | 122,80 | 14.817.700 |
30 may 2023 | 125,69 | 126,43 | 124,09 | 124,31 | 122,56 | 2.723.100 |
26 may 2023 | 122,49 | 125,33 | 122,07 | 124,95 | 123,19 | 2.378.200 |
25 may 2023 | 122,00 | 123,36 | 120,91 | 121,98 | 120,26 | 2.709.800 |
24 may 2023 | 123,49 | 123,49 | 120,33 | 121,02 | 119,32 | 2.359.800 |
23 may 2023 | 123,66 | 125,01 | 122,70 | 123,54 | 121,80 | 4.400.700 |
22 may 2023 | 123,45 | 125,69 | 122,49 | 124,23 | 122,48 | 2.130.800 |
19 may 2023 | 123,27 | 124,38 | 122,24 | 123,06 | 121,33 | 2.135.500 |
18 may 2023 | 121,86 | 123,52 | 121,08 | 122,06 | 120,34 | 2.129.100 |
17 may 2023 | 122,06 | 122,84 | 121,00 | 122,70 | 120,97 | 2.684.100 |
16 may 2023 | 125,07 | 125,07 | 121,03 | 121,25 | 119,54 | 3.417.400 |
15 may 2023 | 125,45 | 125,98 | 124,48 | 125,28 | 123,52 | 1.510.500 |
12 may 2023 | 125,85 | 126,22 | 124,23 | 125,17 | 123,41 | 1.427.500 |
11 may 2023 | 127,03 | 127,11 | 124,82 | 125,74 | 123,97 | 2.373.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |