Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 142,60 | 143,80 | 142,30 | 142,30 | 142,30 | 8 |
04 jul 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | - |
03 jul 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
02 jul 2024 | 142,90 | 143,10 | 142,90 | 143,10 | 143,10 | 155 |
01 jul 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
28 jun 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
27 jun 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
27 jun 2024 | 142.5 Dividendo | |||||
26 jun 2024 | 146,10 | 147,20 | 146,10 | 147,20 | 4,70 | 17 |
25 jun 2024 | 145,40 | 145,40 | 145,40 | 145,40 | 4,64 | - |
24 jun 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 4,74 | 50 |
21 jun 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 4,73 | - |
20 jun 2024 | 149,80 | 149,80 | 149,80 | 149,80 | 4,78 | - |
19 jun 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 4,79 | - |
18 jun 2024 | 149,80 | 150,80 | 149,60 | 150,80 | 4,81 | 31 |
17 jun 2024 | 148,90 | 148,90 | 148,90 | 148,90 | 4,75 | - |
14 jun 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 4,80 | - |
13 jun 2024 | 152,90 | 152,90 | 152,70 | 152,70 | 4,88 | 27 |
12 jun 2024 | 156,90 | 157,00 | 156,90 | 157,00 | 5,01 | 30 |
11 jun 2024 | 155,30 | 156,10 | 155,30 | 156,10 | 4,98 | 10 |
10 jun 2024 | 154,20 | 155,40 | 154,20 | 154,50 | 4,93 | 138 |
07 jun 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 4,92 | - |
06 jun 2024 | 153,70 | 153,70 | 153,60 | 153,60 | 4,90 | 200 |
05 jun 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 4,96 | - |
04 jun 2024 | 155,30 | 155,30 | 155,30 | 155,30 | 4,96 | - |
03 jun 2024 | 153,00 | 153,40 | 153,00 | 153,40 | 4,90 | 10 |
31 may 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 4,81 | - |
30 may 2024 | 150,90 | 150,90 | 150,90 | 150,90 | 4,82 | - |
29 may 2024 | 148,50 | 148,50 | 148,50 | 148,50 | 4,74 | - |
28 may 2024 | 151,70 | 152,10 | 151,70 | 152,10 | 4,86 | 4 |
27 may 2024 | 149,80 | 149,80 | 149,80 | 149,80 | 4,78 | 10 |
24 may 2024 | 149,40 | 149,40 | 149,40 | 149,40 | 4,77 | - |
23 may 2024 | 149,20 | 149,20 | 148,20 | 148,20 | 4,73 | 200 |
22 may 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 4,83 | - |
21 may 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 4,84 | - |
20 may 2024 | 152,70 | 152,70 | 152,70 | 152,70 | 4,88 | - |
17 may 2024 | 155,80 | 155,80 | 155,50 | 155,70 | 4,97 | 84 |
16 may 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 5,08 | - |
15 may 2024 | 156,80 | 157,40 | 156,80 | 157,40 | 5,03 | 300 |
14 may 2024 | 157,10 | 157,20 | 156,80 | 156,80 | 5,01 | 100 |
13 may 2024 | 155,30 | 155,30 | 154,90 | 154,90 | 4,95 | 400 |
10 may 2024 | 153,60 | 153,60 | 153,60 | 153,60 | 4,90 | - |
09 may 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 4,86 | - |
08 may 2024 | 151,10 | 151,10 | 151,10 | 151,10 | 4,82 | - |
07 may 2024 | 153,40 | 153,40 | 153,40 | 153,40 | 4,90 | - |
06 may 2024 | 155,20 | 155,20 | 155,20 | 155,20 | 4,96 | - |
03 may 2024 | 156,60 | 156,60 | 156,30 | 156,30 | 4,99 | 30 |
02 may 2024 | 154,10 | 154,10 | 153,80 | 153,80 | 4,91 | 13 |
30 abr 2024 | 152,90 | 152,90 | 152,80 | 152,80 | 4,88 | 65 |
29 abr 2024 | 148,40 | 149,80 | 148,40 | 149,60 | 4,78 | 14 |
26 abr 2024 | 149,20 | 149,20 | 149,20 | 149,20 | 4,76 | - |
25 abr 2024 | 151,00 | 151,00 | 151,00 | 151,00 | 4,82 | - |
24 abr 2024 | 150,80 | 151,00 | 150,20 | 150,20 | 4,80 | 251 |
23 abr 2024 | 145,40 | 150,10 | 145,40 | 150,10 | 4,79 | 307 |
22 abr 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 4,58 | - |
19 abr 2024 | 140,40 | 141,50 | 140,40 | 141,50 | 4,52 | 35 |
18 abr 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 4,61 | - |
17 abr 2024 | 143,20 | 144,00 | 143,20 | 144,00 | 4,60 | 3 |
16 abr 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 4,68 | - |
15 abr 2024 | 143,80 | 143,80 | 143,20 | 143,20 | 4,57 | 435 |
12 abr 2024 | 146,00 | 146,20 | 146,00 | 146,20 | 4,67 | 240 |
11 abr 2024 | 140,00 | 142,40 | 140,00 | 141,80 | 4,53 | 385 |
10 abr 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 4,32 | - |
09 abr 2024 | 135,40 | 135,40 | 135,30 | 135,30 | 4,32 | 5 |
08 abr 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 4,29 | - |
05 abr 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 4,28 | - |
04 abr 2024 | 133,80 | 134,60 | 133,50 | 133,60 | 4,27 | 65 |
03 abr 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 4,37 | - |
02 abr 2024 | 139,10 | 139,20 | 139,00 | 139,20 | 4,44 | 98 |
28 mar 2024 | 137,40 | 137,50 | 137,40 | 137,50 | 4,39 | 30 |
27 mar 2024 | 137,80 | 138,40 | 137,80 | 138,40 | 4,42 | 250 |
26 mar 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 4,33 | - |
25 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 4,34 | - |
22 mar 2024 | 137,60 | 137,90 | 137,60 | 137,90 | 4,40 | 43 |
21 mar 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 4,40 | - |
20 mar 2024 | 137,00 | 138,60 | 137,00 | 138,60 | 4,43 | 33 |
19 mar 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 4,41 | - |
18 mar 2024 | 137,60 | 137,60 | 137,40 | 137,40 | 4,39 | 20 |
15 mar 2024 | 137,10 | 137,10 | 136,30 | 136,30 | 4,35 | 208 |
14 mar 2024 | 134,70 | 135,10 | 134,70 | 135,10 | 4,31 | 40 |
13 mar 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 4,26 | 500 |
12 mar 2024 | 134,00 | 135,30 | 134,00 | 134,00 | 4,28 | 1012 |
11 mar 2024 | 128,70 | 129,00 | 128,70 | 129,00 | 4,12 | 93 |
08 mar 2024 | 125,90 | 126,80 | 125,90 | 126,70 | 4,05 | 40 |
07 mar 2024 | 126,50 | 126,50 | 125,80 | 125,80 | 4,02 | 4 |
06 mar 2024 | 126,50 | 126,70 | 126,50 | 126,70 | 4,05 | 135 |
05 mar 2024 | 124,00 | 124,00 | 124,00 | 124,00 | 3,96 | - |
04 mar 2024 | 125,50 | 125,50 | 125,20 | 125,20 | 4,00 | 223 |
01 mar 2024 | 127,20 | 127,20 | 125,70 | 125,70 | 4,01 | 130 |
29 feb 2024 | 128,10 | 128,20 | 128,10 | 128,20 | 4,09 | 14 |
28 feb 2024 | 127,60 | 127,60 | 127,40 | 127,40 | 4,07 | 77 |
27 feb 2024 | 127,30 | 127,60 | 127,30 | 127,60 | 4,07 | 250 |
26 feb 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 4,05 | 100 |
23 feb 2024 | 125,40 | 125,40 | 125,30 | 125,30 | 4,00 | 12 |
22 feb 2024 | 125,50 | 125,50 | 125,30 | 125,30 | 4,00 | 31 |
21 feb 2024 | 127,50 | 127,50 | 127,00 | 127,40 | 4,07 | 400 |
20 feb 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 3,97 | - |
19 feb 2024 | 125,00 | 125,30 | 124,10 | 124,10 | 3,96 | 70 |
16 feb 2024 | 125,80 | 125,80 | 125,70 | 125,70 | 4,01 | 36 |
15 feb 2024 | 125,60 | 126,40 | 125,60 | 126,40 | 4,04 | 9 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |