Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | 20 |
28 may 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
28 may 2024 | 3.85 Dividendo | |||||
27 may 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 102,70 | - |
24 may 2024 | 103,45 | 105,25 | 103,45 | 105,25 | 101,45 | 20 |
23 may 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 103,33 | - |
22 may 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 103,37 | - |
21 may 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 105,01 | - |
20 may 2024 | 106,60 | 106,60 | 106,60 | 106,60 | 102,75 | - |
17 may 2024 | 109,25 | 109,25 | 109,25 | 109,25 | 105,30 | - |
16 may 2024 | 109,35 | 109,35 | 109,35 | 109,35 | 105,40 | - |
15 may 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 102,17 | - |
14 may 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 102,46 | - |
13 may 2024 | 102,70 | 102,70 | 102,70 | 102,70 | 98,99 | - |
10 may 2024 | 98,88 | 98,88 | 98,88 | 98,88 | 95,31 | - |
09 may 2024 | 99,24 | 99,24 | 99,24 | 99,24 | 95,65 | - |
08 may 2024 | 99,72 | 99,72 | 99,72 | 99,72 | 96,12 | - |
07 may 2024 | 99,38 | 99,38 | 99,38 | 99,38 | 95,79 | - |
06 may 2024 | 94,84 | 94,84 | 94,84 | 94,84 | 91,41 | - |
03 may 2024 | 97,32 | 97,32 | 97,32 | 97,32 | 93,80 | - |
02 may 2024 | 87,96 | 87,96 | 87,96 | 87,96 | 84,78 | - |
30 abr 2024 | 89,10 | 89,10 | 89,10 | 89,10 | 85,88 | - |
29 abr 2024 | 88,46 | 88,46 | 88,46 | 88,46 | 85,26 | - |
26 abr 2024 | 88,02 | 88,02 | 88,02 | 88,02 | 84,84 | - |
25 abr 2024 | 89,44 | 89,44 | 89,44 | 89,44 | 86,21 | - |
24 abr 2024 | 90,58 | 90,58 | 90,58 | 90,58 | 87,31 | - |
23 abr 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 87,13 | - |
22 abr 2024 | 87,64 | 87,64 | 87,64 | 87,64 | 84,47 | - |
19 abr 2024 | 85,76 | 85,76 | 85,76 | 85,76 | 82,66 | - |
18 abr 2024 | 86,44 | 86,44 | 86,44 | 86,44 | 83,32 | - |
17 abr 2024 | 88,30 | 88,30 | 88,30 | 88,30 | 85,11 | - |
16 abr 2024 | 87,02 | 87,02 | 87,02 | 87,02 | 83,88 | - |
15 abr 2024 | 89,54 | 89,54 | 89,54 | 89,54 | 86,30 | - |
12 abr 2024 | 90,78 | 90,78 | 90,78 | 90,78 | 87,50 | - |
11 abr 2024 | 91,82 | 91,82 | 91,82 | 91,82 | 88,50 | - |
10 abr 2024 | 95,34 | 95,34 | 95,34 | 95,34 | 91,90 | - |
09 abr 2024 | 93,12 | 93,12 | 93,12 | 93,12 | 89,76 | - |
08 abr 2024 | 91,00 | 91,00 | 91,00 | 91,00 | 87,71 | - |
05 abr 2024 | 87,74 | 87,74 | 87,74 | 87,74 | 84,57 | - |
04 abr 2024 | 89,36 | 89,36 | 89,36 | 89,36 | 86,13 | - |
03 abr 2024 | 89,56 | 89,60 | 89,56 | 89,60 | 86,36 | 34 |
02 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 86,34 | - |
28 mar 2024 | 90,58 | 90,58 | 90,58 | 90,58 | 87,31 | - |
27 mar 2024 | 90,72 | 90,72 | 90,72 | 90,72 | 87,44 | - |
26 mar 2024 | 90,06 | 90,06 | 90,06 | 90,06 | 86,81 | - |
25 mar 2024 | 90,80 | 90,80 | 90,80 | 90,80 | 87,52 | - |
22 mar 2024 | 87,94 | 87,94 | 87,94 | 87,94 | 84,76 | - |
21 mar 2024 | 86,86 | 86,86 | 86,86 | 86,86 | 83,72 | - |
20 mar 2024 | 83,44 | 83,44 | 83,44 | 83,44 | 80,43 | - |
19 mar 2024 | 84,58 | 84,58 | 84,58 | 84,58 | 81,52 | - |
18 mar 2024 | 86,80 | 86,80 | 86,80 | 86,80 | 83,66 | - |
15 mar 2024 | 86,24 | 86,24 | 86,24 | 86,24 | 83,12 | - |
14 mar 2024 | 84,08 | 84,08 | 84,08 | 84,08 | 81,04 | - |
13 mar 2024 | 84,92 | 84,92 | 84,92 | 84,92 | 81,85 | - |
12 mar 2024 | 85,06 | 85,06 | 85,06 | 85,06 | 81,99 | - |
11 mar 2024 | 85,56 | 85,56 | 85,56 | 85,56 | 82,47 | - |
08 mar 2024 | 86,20 | 86,20 | 86,20 | 86,20 | 83,09 | - |
07 mar 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 100,68 | - |
06 mar 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 108,58 | - |
05 mar 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 106,12 | - |
04 mar 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 106,89 | - |
01 mar 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 110,70 | - |
29 feb 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 108,72 | - |
28 feb 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 128,15 | - |
27 feb 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 125,74 | - |
26 feb 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 127,57 | - |
23 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 128,72 | - |
22 feb 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 129,25 | - |
21 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 128,97 | - |
20 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 129,50 | - |
19 feb 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 129,88 | - |
16 feb 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 131,86 | - |
15 feb 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 130,03 | - |
14 feb 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 130,12 | - |
13 feb 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 133,54 | - |
12 feb 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 133,78 | - |
09 feb 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 135,57 | - |
08 feb 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 135,62 | - |
07 feb 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 138,80 | - |
06 feb 2024 | 142,65 | 142,65 | 142,65 | 142,65 | 137,50 | - |
05 feb 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 136,24 | - |
02 feb 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 135,38 | - |
01 feb 2024 | 143,85 | 143,85 | 143,85 | 143,85 | 138,65 | - |
31 ene 2024 | 148,45 | 148,45 | 148,45 | 148,45 | 143,09 | - |
30 ene 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 142,41 | - |
29 ene 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 142,41 | - |
26 ene 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 137,83 | - |
25 ene 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 147,23 | - |
24 ene 2024 | 150,55 | 150,55 | 150,55 | 150,55 | 145,11 | - |
23 ene 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 139,86 | - |
22 ene 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 139,57 | - |
19 ene 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 128,53 | - |
18 ene 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 123,47 | - |
17 ene 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 125,30 | - |
16 ene 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 130,41 | - |
15 ene 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 128,58 | - |
12 ene 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 128,58 | - |
11 ene 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 124,15 | - |
10 ene 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 125,16 | - |
09 ene 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 127,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |