Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 134,20 | 134,40 | 131,20 | 131,20 | 131,20 | 10.030 |
13 jun 2024 | 136,40 | 136,40 | 133,80 | 134,00 | 134,00 | 6821 |
12 jun 2024 | 136,20 | 136,40 | 134,00 | 136,40 | 136,40 | 10.281 |
11 jun 2024 | 137,20 | 137,20 | 134,40 | 134,40 | 134,40 | 12.277 |
10 jun 2024 | 136,20 | 137,20 | 135,60 | 137,00 | 137,00 | 4292 |
07 jun 2024 | 138,40 | 139,20 | 135,80 | 136,40 | 136,40 | 17.541 |
05 jun 2024 | 136,00 | 141,00 | 136,00 | 138,20 | 138,20 | 8278 |
04 jun 2024 | 137,00 | 138,80 | 135,60 | 136,00 | 136,00 | 8760 |
03 jun 2024 | 141,20 | 141,80 | 137,20 | 137,60 | 137,60 | 17.277 |
31 may 2024 | 139,80 | 141,40 | 137,20 | 141,20 | 141,20 | 23.620 |
30 may 2024 | 137,60 | 141,40 | 137,00 | 139,80 | 139,80 | 22.132 |
29 may 2024 | 139,00 | 140,00 | 135,20 | 137,60 | 137,60 | 35.755 |
28 may 2024 | 134,20 | 139,20 | 133,80 | 139,00 | 139,00 | 26.747 |
27 may 2024 | 136,00 | 136,00 | 133,40 | 134,20 | 134,20 | 15.081 |
24 may 2024 | 136,60 | 136,60 | 132,60 | 136,60 | 136,60 | 11.057 |
23 may 2024 | 135,80 | 137,60 | 134,20 | 134,40 | 134,40 | 9365 |
22 may 2024 | 135,40 | 137,00 | 134,80 | 135,60 | 135,60 | 53.620 |
21 may 2024 | 137,40 | 139,20 | 136,60 | 136,60 | 136,60 | 6117 |
20 may 2024 | 138,60 | 139,80 | 137,20 | 138,40 | 138,40 | 6254 |
17 may 2024 | 144,80 | 144,80 | 138,60 | 138,60 | 138,60 | 8805 |
16 may 2024 | 145,00 | 145,00 | 140,20 | 144,80 | 144,80 | 35.652 |
16 may 2024 | 4.75 Dividendo | |||||
15 may 2024 | 140,00 | 147,80 | 140,00 | 147,00 | 142,25 | 17.953 |
14 may 2024 | 139,40 | 141,60 | 138,20 | 140,00 | 135,48 | 7018 |
13 may 2024 | 136,60 | 142,20 | 136,60 | 139,40 | 134,90 | 11.475 |
10 may 2024 | 136,60 | 137,60 | 135,80 | 136,60 | 132,19 | 16.222 |
08 may 2024 | 137,60 | 140,00 | 135,60 | 136,60 | 132,19 | 13.926 |
07 may 2024 | 123,00 | 139,60 | 123,00 | 137,00 | 132,57 | 98.166 |
06 may 2024 | 119,80 | 121,40 | 118,60 | 121,00 | 117,09 | 11.633 |
03 may 2024 | 120,20 | 120,40 | 118,00 | 119,80 | 115,93 | 42.320 |
02 may 2024 | 120,80 | 121,00 | 117,00 | 118,80 | 114,96 | 40.208 |
30 abr 2024 | 120,80 | 121,60 | 119,00 | 119,40 | 115,54 | 13.369 |
29 abr 2024 | 121,80 | 124,00 | 119,80 | 120,80 | 116,90 | 25.225 |
26 abr 2024 | 122,00 | 125,00 | 118,40 | 121,80 | 117,86 | 35.272 |
25 abr 2024 | 123,80 | 125,00 | 118,40 | 122,00 | 118,06 | 55.104 |
24 abr 2024 | 128,60 | 129,40 | 122,80 | 123,40 | 119,41 | 14.307 |
23 abr 2024 | 116,00 | 128,00 | 116,00 | 128,00 | 123,86 | 79.436 |
22 abr 2024 | 114,20 | 115,00 | 114,00 | 114,20 | 110,51 | 3244 |
19 abr 2024 | 114,60 | 114,60 | 113,00 | 114,00 | 110,32 | 6836 |
18 abr 2024 | 114,80 | 114,80 | 113,40 | 114,60 | 110,90 | 11.049 |
17 abr 2024 | 115,20 | 116,00 | 113,00 | 114,00 | 110,32 | 36.974 |
16 abr 2024 | 117,80 | 117,80 | 115,00 | 116,00 | 112,25 | 43.268 |
15 abr 2024 | 118,20 | 119,00 | 116,60 | 116,80 | 113,03 | 6191 |
12 abr 2024 | 120,00 | 121,60 | 117,60 | 118,20 | 114,38 | 9963 |
11 abr 2024 | 116,00 | 120,60 | 116,00 | 120,00 | 116,12 | 15.847 |
10 abr 2024 | 118,60 | 119,60 | 116,00 | 116,00 | 112,25 | 5478 |
09 abr 2024 | 120,00 | 120,60 | 117,80 | 118,60 | 114,77 | 8151 |
08 abr 2024 | 120,00 | 121,60 | 119,40 | 120,80 | 116,90 | 6253 |
05 abr 2024 | 121,60 | 121,60 | 119,60 | 120,00 | 116,12 | 7178 |
04 abr 2024 | 121,00 | 122,40 | 120,40 | 121,40 | 117,48 | 5432 |
03 abr 2024 | 118,60 | 121,20 | 118,40 | 121,00 | 117,09 | 7110 |
02 abr 2024 | 122,60 | 122,60 | 117,60 | 118,60 | 114,77 | 23.967 |
28 mar 2024 | 121,40 | 122,60 | 120,40 | 122,60 | 118,64 | 8774 |
27 mar 2024 | 122,00 | 124,00 | 121,20 | 121,40 | 117,48 | 27.108 |
26 mar 2024 | 121,20 | 122,60 | 120,60 | 121,80 | 117,86 | 6866 |
25 mar 2024 | 124,60 | 124,60 | 119,00 | 121,00 | 117,09 | 23.199 |
22 mar 2024 | 118,40 | 120,60 | 118,40 | 118,80 | 114,96 | 7357 |
21 mar 2024 | 120,60 | 121,40 | 118,00 | 119,80 | 115,93 | 13.315 |
20 mar 2024 | 117,00 | 119,60 | 117,00 | 119,00 | 115,15 | 12.172 |
19 mar 2024 | 120,60 | 120,60 | 117,80 | 118,20 | 114,38 | 23.005 |
18 mar 2024 | 123,00 | 123,60 | 120,00 | 120,40 | 116,51 | 19.547 |
15 mar 2024 | 120,40 | 123,00 | 119,80 | 122,40 | 118,44 | 10.852 |
14 mar 2024 | 124,00 | 125,60 | 119,60 | 120,20 | 116,32 | 19.550 |
13 mar 2024 | 123,40 | 124,60 | 122,20 | 124,00 | 119,99 | 30.482 |
12 mar 2024 | 119,80 | 123,00 | 118,60 | 123,00 | 119,03 | 52.734 |
11 mar 2024 | 120,80 | 122,00 | 118,40 | 118,80 | 114,96 | 58.725 |
08 mar 2024 | 117,00 | 122,80 | 116,60 | 121,00 | 117,09 | 108.548 |
07 mar 2024 | 116,00 | 117,40 | 113,80 | 117,00 | 113,22 | 63.747 |
06 mar 2024 | 115,20 | 118,00 | 111,80 | 116,00 | 112,25 | 44.643 |
05 mar 2024 | 117,60 | 119,00 | 114,20 | 114,40 | 110,70 | 41.073 |
04 mar 2024 | 117,60 | 118,40 | 114,80 | 117,60 | 113,80 | 39.810 |
01 mar 2024 | 118,60 | 119,40 | 114,20 | 117,60 | 113,80 | 39.428 |
29 feb 2024 | 117,00 | 119,00 | 116,00 | 118,60 | 114,77 | 29.328 |
28 feb 2024 | 117,40 | 118,40 | 116,00 | 116,60 | 112,83 | 10.257 |
27 feb 2024 | 117,20 | 118,80 | 116,60 | 118,00 | 114,19 | 21.924 |
26 feb 2024 | 116,00 | 118,00 | 115,80 | 117,20 | 113,41 | 9627 |
23 feb 2024 | 116,00 | 117,80 | 114,60 | 115,80 | 112,06 | 12.648 |
22 feb 2024 | 114,00 | 116,80 | 111,80 | 116,00 | 112,25 | 24.090 |
21 feb 2024 | 111,80 | 113,40 | 110,20 | 112,60 | 108,96 | 49.641 |
20 feb 2024 | 116,80 | 118,20 | 111,80 | 111,80 | 108,19 | 15.272 |
19 feb 2024 | 113,00 | 116,00 | 112,00 | 115,80 | 112,06 | 32.364 |
16 feb 2024 | 115,00 | 115,00 | 111,00 | 113,60 | 109,93 | 34.003 |
15 feb 2024 | 119,00 | 120,60 | 112,60 | 114,00 | 110,32 | 51.865 |
14 feb 2024 | 118,00 | 118,40 | 106,40 | 118,20 | 114,38 | 172.492 |
13 feb 2024 | 126,00 | 126,00 | 121,80 | 124,00 | 119,99 | 25.817 |
12 feb 2024 | 123,60 | 126,00 | 123,20 | 126,00 | 121,93 | 19.252 |
09 feb 2024 | 127,40 | 127,80 | 122,60 | 123,60 | 119,61 | 8729 |
08 feb 2024 | 125,00 | 129,20 | 125,00 | 127,40 | 123,28 | 23.608 |
07 feb 2024 | 121,00 | 125,00 | 118,60 | 124,60 | 120,57 | 26.223 |
06 feb 2024 | 121,00 | 121,00 | 118,20 | 118,20 | 114,38 | 11.391 |
05 feb 2024 | 120,40 | 121,80 | 118,60 | 120,00 | 116,12 | 42.351 |
02 feb 2024 | 123,20 | 123,20 | 119,80 | 120,40 | 116,51 | 21.425 |
01 feb 2024 | 122,00 | 122,00 | 119,20 | 121,00 | 117,09 | 14.474 |
31 ene 2024 | 121,60 | 122,00 | 120,00 | 120,60 | 116,70 | 26.507 |
30 ene 2024 | 121,20 | 122,60 | 119,80 | 120,60 | 116,70 | 11.585 |
29 ene 2024 | 121,60 | 121,60 | 118,40 | 121,20 | 117,28 | 10.480 |
26 ene 2024 | 118,80 | 122,00 | 117,60 | 121,60 | 117,67 | 11.349 |
25 ene 2024 | 117,40 | 118,60 | 116,80 | 118,20 | 114,38 | 8871 |
24 ene 2024 | 115,00 | 117,80 | 115,00 | 117,40 | 113,61 | 3160 |
23 ene 2024 | 118,20 | 118,20 | 115,00 | 115,00 | 111,28 | 4163 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |