Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 122,90 | 123,10 | 119,40 | 120,55 | 120,55 | 135.957 |
24 jun 2024 | 122,40 | 123,10 | 121,70 | 123,10 | 123,10 | 140.480 |
21 jun 2024 | 121,90 | 123,00 | 121,50 | 122,50 | 122,50 | 124.583 |
20 jun 2024 | 122,20 | 123,00 | 120,80 | 122,00 | 122,00 | 163.725 |
19 jun 2024 | 121,40 | 122,80 | 120,70 | 122,20 | 122,20 | 87.669 |
18 jun 2024 | 118,40 | 121,70 | 118,00 | 121,20 | 121,20 | 82.231 |
17 jun 2024 | 117,00 | 117,80 | 116,70 | 117,60 | 117,60 | 68.939 |
14 jun 2024 | 115,90 | 117,50 | 114,70 | 116,50 | 116,50 | 139.382 |
13 jun 2024 | 118,40 | 118,40 | 116,80 | 117,00 | 117,00 | 173.816 |
12 jun 2024 | 117,50 | 119,00 | 117,30 | 118,00 | 118,00 | 292.448 |
11 jun 2024 | 118,50 | 118,50 | 116,20 | 117,20 | 117,20 | 157.058 |
10 jun 2024 | 117,30 | 118,50 | 117,20 | 118,15 | 118,15 | 89.961 |
07 jun 2024 | 119,20 | 119,80 | 117,55 | 118,40 | 118,40 | 232.168 |
06 jun 2024 | 118,80 | 119,80 | 117,90 | 119,80 | 119,80 | 184.806 |
05 jun 2024 | 120,65 | 120,95 | 117,00 | 118,90 | 118,90 | 330.973 |
04 jun 2024 | 122,30 | 122,30 | 118,30 | 119,60 | 119,60 | 328.147 |
03 jun 2024 | 120,90 | 124,70 | 119,70 | 123,30 | 123,30 | 922.601 |
31 may 2024 | 115,90 | 117,45 | 115,70 | 117,40 | 117,40 | 814.553 |
30 may 2024 | 112,80 | 116,70 | 112,20 | 116,70 | 116,70 | 706.865 |
29 may 2024 | 114,30 | 115,30 | 112,40 | 113,00 | 113,00 | 432.184 |
28 may 2024 | 117,30 | 118,30 | 114,40 | 114,70 | 114,70 | 1.467.389 |
24 may 2024 | 115,65 | 118,30 | 114,40 | 117,90 | 117,90 | 346.481 |
23 may 2024 | 113,50 | 117,00 | 113,15 | 116,10 | 116,10 | 943.203 |
22 may 2024 | 112,00 | 114,70 | 112,00 | 113,10 | 113,10 | 308.147 |
21 may 2024 | 110,90 | 112,50 | 110,30 | 112,50 | 112,50 | 207.575 |
20 may 2024 | 111,45 | 112,45 | 110,30 | 110,60 | 110,60 | 146.630 |
17 may 2024 | 112,50 | 112,50 | 110,60 | 111,20 | 111,20 | 108.616 |
16 may 2024 | 111,10 | 111,90 | 110,90 | 111,20 | 111,20 | 127.924 |
15 may 2024 | 112,20 | 112,20 | 110,60 | 111,30 | 111,30 | 340.553 |
14 may 2024 | 112,50 | 112,50 | 110,80 | 111,30 | 111,30 | 219.834 |
13 may 2024 | 113,40 | 113,90 | 109,30 | 111,60 | 111,60 | 229.251 |
10 may 2024 | 111,90 | 113,90 | 111,90 | 112,85 | 112,85 | 157.524 |
09 may 2024 | 113,40 | 114,30 | 112,30 | 113,20 | 113,20 | 247.522 |
08 may 2024 | 111,30 | 113,70 | 110,80 | 113,60 | 113,60 | 287.263 |
07 may 2024 | 111,90 | 111,90 | 109,20 | 110,70 | 110,70 | 170.242 |
03 may 2024 | 110,30 | 111,40 | 109,40 | 109,70 | 109,70 | 157.306 |
02 may 2024 | 109,85 | 111,60 | 109,00 | 109,65 | 109,65 | 60.549 |
01 may 2024 | 110,10 | 111,70 | 110,10 | 111,00 | 111,00 | 28.260 |
30 abr 2024 | 110,30 | 111,20 | 108,40 | 109,20 | 109,20 | 118.435 |
29 abr 2024 | 108,80 | 109,60 | 106,50 | 109,55 | 109,55 | 86.332 |
26 abr 2024 | 106,10 | 109,00 | 106,10 | 107,50 | 107,50 | 255.715 |
25 abr 2024 | 105,40 | 107,50 | 104,70 | 105,40 | 105,40 | 117.837 |
24 abr 2024 | 103,70 | 107,60 | 102,70 | 105,80 | 105,80 | 251.846 |
23 abr 2024 | 100,20 | 102,40 | 100,20 | 102,35 | 102,35 | 372.871 |
22 abr 2024 | 99,55 | 101,10 | 99,35 | 100,50 | 100,50 | 59.644 |
19 abr 2024 | 97,90 | 99,15 | 97,30 | 98,90 | 98,90 | 101.479 |
18 abr 2024 | 98,40 | 100,30 | 98,40 | 99,00 | 99,00 | 64.782 |
18 abr 2024 | 3.7 Dividendo | |||||
17 abr 2024 | 100,40 | 102,70 | 100,40 | 102,60 | 98,90 | 123.810 |
16 abr 2024 | 102,20 | 102,70 | 101,10 | 101,50 | 97,84 | 151.155 |
15 abr 2024 | 101,80 | 104,00 | 101,30 | 104,00 | 100,25 | 135.789 |
12 abr 2024 | 103,65 | 105,40 | 101,80 | 102,50 | 98,80 | 159.557 |
11 abr 2024 | 103,65 | 104,20 | 102,20 | 104,00 | 100,25 | 167.894 |
10 abr 2024 | 102,50 | 103,90 | 101,60 | 102,80 | 99,09 | 147.562 |
09 abr 2024 | 102,60 | 103,20 | 101,60 | 101,90 | 98,23 | 84.012 |
08 abr 2024 | 102,30 | 103,20 | 101,80 | 102,80 | 99,09 | 187.446 |
05 abr 2024 | 102,70 | 102,90 | 101,90 | 102,30 | 98,61 | 117.002 |
04 abr 2024 | 104,00 | 104,00 | 103,00 | 103,70 | 99,96 | 230.115 |
03 abr 2024 | 106,10 | 106,10 | 102,70 | 104,10 | 100,35 | 220.278 |
02 abr 2024 | 108,40 | 109,80 | 106,30 | 106,70 | 102,85 | 136.506 |
28 mar 2024 | 105,70 | 107,40 | 105,20 | 107,40 | 103,53 | 162.191 |
27 mar 2024 | 106,40 | 106,40 | 104,80 | 104,90 | 101,12 | 245.333 |
26 mar 2024 | 106,30 | 106,30 | 104,70 | 105,90 | 102,08 | 94.609 |
25 mar 2024 | 106,10 | 106,30 | 104,40 | 106,10 | 102,27 | 74.733 |
22 mar 2024 | 105,00 | 106,70 | 105,00 | 106,20 | 102,37 | 132.182 |
21 mar 2024 | 106,10 | 107,30 | 104,80 | 106,80 | 102,95 | 97.009 |
20 mar 2024 | 103,90 | 105,70 | 103,40 | 105,45 | 101,65 | 105.776 |
19 mar 2024 | 102,40 | 103,80 | 102,10 | 103,50 | 99,77 | 61.905 |
18 mar 2024 | 102,70 | 102,70 | 101,40 | 102,45 | 98,76 | 157.754 |
15 mar 2024 | 100,50 | 102,10 | 100,20 | 101,40 | 97,74 | 115.107 |
14 mar 2024 | 101,70 | 101,80 | 99,75 | 100,45 | 96,83 | 205.139 |
13 mar 2024 | 103,30 | 104,20 | 101,80 | 101,80 | 98,13 | 108.001 |
12 mar 2024 | 98,50 | 103,70 | 97,70 | 103,50 | 99,77 | 242.320 |
11 mar 2024 | 98,55 | 99,10 | 97,50 | 98,57 | 95,02 | 91.157 |
08 mar 2024 | 97,15 | 99,25 | 96,25 | 98,95 | 95,38 | 396.270 |
07 mar 2024 | 101,40 | 102,60 | 97,55 | 98,15 | 94,61 | 296.354 |
06 mar 2024 | 103,70 | 105,00 | 99,75 | 103,70 | 99,96 | 169.548 |
05 mar 2024 | 101,00 | 102,20 | 100,70 | 102,15 | 98,47 | 270.931 |
04 mar 2024 | 104,00 | 104,00 | 100,80 | 102,20 | 98,51 | 243.153 |
01 mar 2024 | 96,05 | 107,15 | 95,10 | 106,00 | 102,18 | 1.063.321 |
29 feb 2024 | 95,70 | 96,68 | 94,80 | 96,60 | 93,12 | 107.231 |
28 feb 2024 | 96,80 | 96,85 | 93,55 | 94,95 | 91,53 | 310.096 |
27 feb 2024 | 96,80 | 97,65 | 96,10 | 96,90 | 93,41 | 203.611 |
26 feb 2024 | 100,90 | 100,90 | 96,70 | 96,70 | 93,21 | 156.861 |
23 feb 2024 | 101,60 | 101,90 | 100,10 | 101,00 | 97,36 | 82.076 |
22 feb 2024 | 105,10 | 105,60 | 101,00 | 101,55 | 97,89 | 103.289 |
21 feb 2024 | 103,10 | 104,30 | 102,80 | 103,40 | 99,67 | 76.107 |
20 feb 2024 | 103,20 | 103,60 | 102,10 | 102,50 | 98,80 | 51.354 |
19 feb 2024 | 102,70 | 103,60 | 102,20 | 103,55 | 99,82 | 43.215 |
16 feb 2024 | 103,40 | 103,90 | 102,50 | 103,15 | 99,43 | 78.786 |
15 feb 2024 | 102,00 | 102,10 | 100,90 | 101,60 | 97,94 | 108.349 |
14 feb 2024 | 102,00 | 102,70 | 101,50 | 102,05 | 98,37 | 65.432 |
13 feb 2024 | 103,20 | 103,90 | 100,70 | 101,70 | 98,03 | 284.252 |
12 feb 2024 | 101,50 | 103,50 | 101,50 | 103,50 | 99,77 | 70.801 |
09 feb 2024 | 103,20 | 103,20 | 101,90 | 102,40 | 98,71 | 72.418 |
08 feb 2024 | 102,00 | 103,80 | 102,00 | 102,90 | 99,19 | 125.729 |
07 feb 2024 | 102,60 | 103,00 | 101,80 | 101,90 | 98,23 | 164.383 |
06 feb 2024 | 101,70 | 103,20 | 100,70 | 102,90 | 99,19 | 131.059 |
05 feb 2024 | 102,90 | 103,00 | 101,10 | 101,10 | 97,45 | 52.436 |
02 feb 2024 | 103,30 | 103,80 | 101,90 | 102,50 | 98,80 | 79.952 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |