Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | 28 |
21 jun 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
20 jun 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
19 jun 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
18 jun 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,30 | - |
17 jun 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
14 jun 2024 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
13 jun 2024 | 140,95 | 140,95 | 140,95 | 140,95 | 140,95 | - |
12 jun 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | - |
11 jun 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
10 jun 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
07 jun 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
07 jun 2024 | 2 Dividendo | |||||
06 jun 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 138,25 | - |
05 jun 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 137,90 | - |
04 jun 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 136,38 | - |
03 jun 2024 | 139,30 | 141,00 | 139,30 | 141,00 | 138,99 | 28 |
31 may 2024 | 136,45 | 139,10 | 136,45 | 139,10 | 137,12 | 12 |
30 may 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 132,58 | - |
29 may 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 133,12 | - |
28 may 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 133,76 | - |
27 may 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 133,72 | - |
24 may 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 131,40 | - |
23 may 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 132,63 | - |
22 may 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 133,72 | - |
21 may 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 132,04 | - |
20 may 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 134,26 | - |
17 may 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 134,26 | - |
16 may 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 135,54 | - |
15 may 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 135,64 | - |
14 may 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 133,72 | - |
13 may 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 134,60 | - |
10 may 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 136,28 | - |
09 may 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 134,95 | - |
08 may 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 135,14 | - |
07 may 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 133,76 | - |
06 may 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 130,36 | - |
03 may 2024 | 131,85 | 132,15 | 131,85 | 132,15 | 130,27 | 3 |
02 may 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 128,29 | - |
30 abr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 132,68 | - |
29 abr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 129,82 | - |
26 abr 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 130,81 | - |
25 abr 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 130,51 | - |
24 abr 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 132,04 | - |
23 abr 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 131,10 | - |
22 abr 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 129,53 | - |
19 abr 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 128,49 | - |
18 abr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 129,82 | - |
17 abr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 129,82 | - |
16 abr 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 131,40 | - |
15 abr 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 133,81 | - |
12 abr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 134,60 | - |
11 abr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 132,93 | - |
10 abr 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 135,83 | - |
09 abr 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 135,83 | - |
08 abr 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 135,88 | - |
05 abr 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 134,21 | - |
04 abr 2024 | 137,65 | 137,65 | 137,65 | 137,65 | 135,69 | - |
03 abr 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 136,38 | - |
02 abr 2024 | 142,25 | 142,25 | 142,25 | 142,25 | 140,22 | - |
28 mar 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 139,53 | - |
27 mar 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 136,92 | - |
26 mar 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 136,67 | - |
25 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 138,00 | - |
22 mar 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 141,55 | - |
21 mar 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 139,73 | - |
20 mar 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 139,14 | - |
19 mar 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 137,12 | - |
18 mar 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 136,23 | - |
15 mar 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 134,60 | - |
14 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 136,03 | - |
13 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 135,24 | - |
12 mar 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 134,45 | - |
11 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 135,24 | - |
08 mar 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 134,11 | - |
07 mar 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 135,14 | - |
07 mar 2024 | 1.95 Dividendo | |||||
06 mar 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 133,47 | - |
05 mar 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 135,51 | - |
04 mar 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 134,00 | - |
01 mar 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 132,74 | - |
29 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 133,71 | - |
28 feb 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 133,57 | - |
27 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 133,18 | - |
26 feb 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 134,20 | - |
23 feb 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 135,56 | - |
22 feb 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 134,49 | - |
21 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 133,18 | - |
20 feb 2024 | 138,05 | 138,05 | 137,00 | 137,00 | 133,13 | 522 |
19 feb 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 134,64 | - |
16 feb 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 132,84 | - |
15 feb 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 129,00 | - |
14 feb 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 129,49 | - |
13 feb 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 130,80 | - |
12 feb 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 131,62 | - |
09 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 129,78 | - |
08 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 128,71 | - |
07 feb 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 129,19 | - |
06 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 123,99 | - |
05 feb 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 122,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |