Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 112,57 | 112,70 | 110,95 | 111,40 | 111,40 | 84.849 |
27 jun 2024 | 112,20 | 112,35 | 111,45 | 111,90 | 111,90 | 134.802 |
26 jun 2024 | 112,95 | 113,07 | 110,90 | 111,30 | 111,30 | 101.056 |
25 jun 2024 | 113,25 | 113,60 | 111,80 | 112,30 | 112,30 | 101.915 |
24 jun 2024 | 112,30 | 113,25 | 111,35 | 113,20 | 113,20 | 116.490 |
21 jun 2024 | 113,10 | 113,30 | 111,60 | 112,60 | 112,60 | 66.373 |
20 jun 2024 | 111,95 | 113,90 | 111,95 | 112,90 | 112,90 | 82.644 |
19 jun 2024 | 111,80 | 111,80 | 110,90 | 111,55 | 111,55 | 47.327 |
18 jun 2024 | 110,70 | 111,50 | 110,40 | 111,10 | 111,10 | 54.145 |
17 jun 2024 | 108,85 | 110,30 | 108,70 | 110,25 | 110,25 | 87.129 |
14 jun 2024 | 110,65 | 110,70 | 108,25 | 109,25 | 109,25 | 109.111 |
13 jun 2024 | 112,05 | 112,35 | 110,55 | 110,70 | 110,70 | 111.945 |
12 jun 2024 | 112,15 | 112,65 | 111,85 | 112,32 | 112,32 | 82.141 |
11 jun 2024 | 112,55 | 113,50 | 111,35 | 111,45 | 111,45 | 88.083 |
10 jun 2024 | 112,75 | 113,10 | 111,70 | 111,93 | 111,93 | 137.483 |
07 jun 2024 | 113,25 | 114,05 | 112,35 | 113,85 | 113,85 | 88.345 |
06 jun 2024 | 112,90 | 113,80 | 111,60 | 113,57 | 113,57 | 89.412 |
05 jun 2024 | 112,10 | 113,20 | 111,70 | 112,82 | 112,82 | 164.083 |
04 jun 2024 | 113,80 | 113,85 | 111,65 | 111,65 | 111,65 | 188.472 |
03 jun 2024 | 114,70 | 115,25 | 113,10 | 113,20 | 113,20 | 131.856 |
31 may 2024 | 113,00 | 114,60 | 113,00 | 114,55 | 114,55 | 154.606 |
30 may 2024 | 112,95 | 113,85 | 110,90 | 112,25 | 112,25 | 139.489 |
29 may 2024 | 112,15 | 113,38 | 111,78 | 113,15 | 113,15 | 143.187 |
28 may 2024 | 112,85 | 113,20 | 111,45 | 111,70 | 111,70 | 76.566 |
24 may 2024 | 110,25 | 112,40 | 109,75 | 112,35 | 112,35 | 97.370 |
23 may 2024 | 110,90 | 112,50 | 110,90 | 111,28 | 111,28 | 81.308 |
22 may 2024 | 110,20 | 111,50 | 110,15 | 110,55 | 110,55 | 91.441 |
21 may 2024 | 109,50 | 110,50 | 109,10 | 110,25 | 110,25 | 132.755 |
20 may 2024 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | - |
17 may 2024 | 109,10 | 110,30 | 108,90 | 109,90 | 109,90 | 190.389 |
16 may 2024 | 105,60 | 108,65 | 105,25 | 107,75 | 107,75 | 289.032 |
15 may 2024 | 104,05 | 104,25 | 103,40 | 103,80 | 103,80 | 76.931 |
14 may 2024 | 104,55 | 104,65 | 102,45 | 103,15 | 103,15 | 115.831 |
13 may 2024 | 106,00 | 106,10 | 104,50 | 104,85 | 104,85 | 99.115 |
10 may 2024 | 104,30 | 105,80 | 104,30 | 105,75 | 105,75 | 134.569 |
09 may 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
08 may 2024 | 102,75 | 103,95 | 102,45 | 103,65 | 103,65 | 72.277 |
07 may 2024 | 101,95 | 102,80 | 101,20 | 102,70 | 102,70 | 89.381 |
03 may 2024 | 100,05 | 100,70 | 99,06 | 99,52 | 99,52 | 161.254 |
02 may 2024 | 100,25 | 100,55 | 99,14 | 99,26 | 99,26 | 96.742 |
01 may 2024 | 99,68 | 99,68 | 99,68 | 99,68 | 99,68 | - |
30 abr 2024 | 100,90 | 100,90 | 99,62 | 99,68 | 99,68 | 80.445 |
29 abr 2024 | 100,00 | 100,55 | 99,92 | 100,35 | 100,35 | 78.545 |
26 abr 2024 | 100,15 | 100,35 | 99,18 | 99,40 | 99,40 | 122.881 |
25 abr 2024 | 101,05 | 101,05 | 98,74 | 99,76 | 99,76 | 140.257 |
24 abr 2024 | 101,80 | 102,00 | 100,70 | 100,70 | 100,70 | 97.683 |
23 abr 2024 | 99,42 | 101,85 | 99,12 | 101,75 | 101,75 | 215.397 |
22 abr 2024 | 99,28 | 99,66 | 98,74 | 99,30 | 99,30 | 88.675 |
19 abr 2024 | 97,38 | 98,08 | 96,72 | 97,88 | 97,88 | 141.176 |
18 abr 2024 | 98,72 | 98,98 | 97,48 | 98,14 | 98,14 | 150.386 |
17 abr 2024 | 99,20 | 100,05 | 97,86 | 98,00 | 98,00 | 130.801 |
16 abr 2024 | 100,90 | 101,40 | 97,92 | 97,99 | 97,99 | 297.483 |
16 abr 2024 | 6.8 Dividendo | |||||
15 abr 2024 | 107,00 | 108,15 | 106,35 | 107,25 | 100,45 | 307.539 |
12 abr 2024 | 105,80 | 107,20 | 105,55 | 105,75 | 99,05 | 192.384 |
11 abr 2024 | 106,60 | 106,78 | 104,90 | 105,55 | 98,86 | 133.022 |
10 abr 2024 | 106,60 | 107,15 | 105,70 | 106,95 | 100,17 | 126.889 |
09 abr 2024 | 108,55 | 108,65 | 105,75 | 106,10 | 99,37 | 198.046 |
08 abr 2024 | 109,05 | 109,15 | 108,25 | 108,60 | 101,71 | 185.211 |
05 abr 2024 | 109,30 | 109,90 | 108,15 | 108,45 | 101,57 | 201.401 |
04 abr 2024 | 111,85 | 112,50 | 110,25 | 110,55 | 103,54 | 220.030 |
03 abr 2024 | 115,00 | 115,00 | 110,90 | 111,40 | 104,34 | 427.575 |
02 abr 2024 | 116,50 | 116,90 | 115,15 | 115,35 | 108,04 | 151.241 |
28 mar 2024 | 116,20 | 116,50 | 115,35 | 116,05 | 108,69 | 186.700 |
27 mar 2024 | 116,40 | 117,22 | 116,40 | 116,53 | 109,14 | 179.993 |
26 mar 2024 | 115,30 | 116,25 | 115,20 | 116,00 | 108,65 | 179.034 |
25 mar 2024 | 115,35 | 115,40 | 113,78 | 114,95 | 107,66 | 148.901 |
22 mar 2024 | 116,60 | 116,85 | 115,40 | 115,55 | 108,22 | 157.019 |
21 mar 2024 | 116,50 | 117,25 | 116,05 | 116,60 | 109,21 | 163.965 |
20 mar 2024 | 116,25 | 116,35 | 115,45 | 116,15 | 108,79 | 128.911 |
19 mar 2024 | 114,40 | 116,20 | 114,00 | 116,00 | 108,65 | 164.486 |
18 mar 2024 | 113,60 | 114,53 | 113,55 | 114,25 | 107,01 | 109.518 |
15 mar 2024 | 113,50 | 114,25 | 113,10 | 113,95 | 106,73 | 136.239 |
14 mar 2024 | 111,90 | 113,30 | 111,75 | 113,10 | 105,93 | 153.837 |
13 mar 2024 | 110,90 | 111,95 | 110,80 | 111,80 | 104,71 | 179.121 |
12 mar 2024 | 110,00 | 110,60 | 109,65 | 110,55 | 103,54 | 219.676 |
11 mar 2024 | 108,40 | 109,75 | 108,20 | 109,65 | 102,70 | 143.124 |
08 mar 2024 | 109,40 | 109,55 | 108,70 | 108,75 | 101,85 | 94.330 |
07 mar 2024 | 108,40 | 109,30 | 108,40 | 109,10 | 102,18 | 128.086 |
06 mar 2024 | 107,40 | 108,30 | 107,35 | 108,15 | 101,29 | 115.516 |
05 mar 2024 | 106,47 | 107,35 | 106,35 | 107,25 | 100,45 | 122.852 |
04 mar 2024 | 106,38 | 106,65 | 106,03 | 106,45 | 99,70 | 96.669 |
01 mar 2024 | 107,50 | 107,85 | 106,22 | 106,40 | 99,65 | 134.025 |
29 feb 2024 | 105,90 | 106,90 | 105,50 | 106,85 | 100,08 | 96.538 |
28 feb 2024 | 105,75 | 106,55 | 105,55 | 106,00 | 99,28 | 107.631 |
27 feb 2024 | 105,65 | 105,80 | 104,60 | 105,20 | 98,53 | 138.352 |
26 feb 2024 | 105,95 | 107,07 | 105,35 | 105,53 | 98,83 | 137.006 |
23 feb 2024 | 103,95 | 107,05 | 103,80 | 106,45 | 99,70 | 172.465 |
22 feb 2024 | 103,00 | 104,35 | 102,85 | 104,03 | 97,43 | 232.525 |
21 feb 2024 | 102,80 | 103,05 | 101,95 | 102,05 | 95,58 | 105.390 |
20 feb 2024 | 100,15 | 102,90 | 99,84 | 102,72 | 96,21 | 194.395 |
19 feb 2024 | 101,50 | 101,50 | 99,78 | 100,30 | 93,94 | 165.480 |
16 feb 2024 | 100,25 | 102,38 | 100,25 | 101,25 | 94,83 | 296.410 |
15 feb 2024 | 102,70 | 103,50 | 102,15 | 103,50 | 96,94 | 103.666 |
14 feb 2024 | 101,60 | 103,00 | 101,60 | 102,53 | 96,02 | 80.265 |
13 feb 2024 | 101,05 | 102,00 | 100,93 | 101,75 | 95,30 | 89.885 |
12 feb 2024 | 100,55 | 100,55 | 99,54 | 100,43 | 94,06 | 68.168 |
09 feb 2024 | 99,92 | 100,40 | 98,74 | 99,62 | 93,30 | 83.749 |
08 feb 2024 | 102,50 | 102,65 | 100,10 | 100,35 | 93,99 | 148.380 |
07 feb 2024 | 101,70 | 103,00 | 101,65 | 102,45 | 95,95 | 84.210 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |