Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 121,76 | 122,26 | 121,37 | 121,71 | 121,71 | 15.772 |
03 jul 2024 | 121,14 | 123,25 | 120,96 | 122,02 | 122,02 | 59.500 |
02 jul 2024 | 121,29 | 122,13 | 119,81 | 121,16 | 121,16 | 99.100 |
28 jun 2024 | 121,63 | 122,51 | 120,73 | 121,13 | 121,13 | 120.500 |
27 jun 2024 | 120,19 | 121,69 | 119,99 | 121,63 | 121,63 | 103.700 |
26 jun 2024 | 118,69 | 120,15 | 118,65 | 120,01 | 120,01 | 109.000 |
25 jun 2024 | 119,50 | 119,50 | 117,61 | 119,22 | 119,22 | 115.500 |
24 jun 2024 | 117,80 | 119,29 | 117,26 | 119,25 | 119,25 | 75.000 |
21 jun 2024 | 118,88 | 118,95 | 117,13 | 118,01 | 118,01 | 405.200 |
20 jun 2024 | 117,58 | 119,25 | 116,66 | 119,06 | 119,06 | 247.100 |
19 jun 2024 | 117,01 | 117,99 | 116,15 | 117,89 | 117,89 | 101.700 |
18 jun 2024 | 116,42 | 117,41 | 115,74 | 117,24 | 117,24 | 218.700 |
17 jun 2024 | 117,05 | 117,94 | 115,89 | 116,48 | 116,48 | 202.200 |
14 jun 2024 | 117,75 | 118,13 | 116,93 | 117,56 | 117,56 | 156.100 |
13 jun 2024 | 119,31 | 119,61 | 117,77 | 118,35 | 118,35 | 129.400 |
12 jun 2024 | 119,50 | 120,25 | 118,89 | 119,67 | 119,67 | 94.800 |
11 jun 2024 | 119,24 | 120,47 | 118,54 | 118,89 | 118,89 | 78.100 |
10 jun 2024 | 119,78 | 120,36 | 119,35 | 119,99 | 119,99 | 104.400 |
07 jun 2024 | 119,73 | 120,87 | 119,28 | 120,22 | 120,22 | 104.900 |
07 jun 2024 | 0.48 Dividendo | |||||
06 jun 2024 | 119,70 | 121,21 | 119,70 | 120,43 | 119,95 | 86.700 |
05 jun 2024 | 119,00 | 120,00 | 118,78 | 119,83 | 119,35 | 131.500 |
04 jun 2024 | 118,39 | 119,29 | 118,06 | 119,12 | 118,65 | 94.400 |
03 jun 2024 | 119,01 | 119,68 | 118,13 | 118,34 | 117,87 | 123.100 |
31 may 2024 | 118,29 | 119,10 | 117,49 | 119,04 | 118,57 | 447.100 |
30 may 2024 | 118,52 | 119,04 | 117,72 | 118,06 | 117,59 | 143.300 |
29 may 2024 | 119,49 | 120,13 | 118,69 | 118,84 | 118,37 | 189.300 |
28 may 2024 | 122,00 | 122,00 | 120,12 | 120,18 | 119,70 | 151.700 |
27 may 2024 | 121,56 | 122,57 | 121,22 | 122,04 | 121,55 | 57.600 |
24 may 2024 | 121,71 | 121,96 | 121,04 | 121,66 | 121,18 | 99.100 |
23 may 2024 | 122,37 | 122,66 | 121,23 | 121,44 | 120,96 | 78.700 |
22 may 2024 | 122,51 | 123,24 | 121,97 | 122,50 | 122,01 | 101.200 |
21 may 2024 | 123,48 | 124,68 | 122,68 | 123,07 | 122,58 | 72.200 |
17 may 2024 | 122,86 | 123,61 | 122,45 | 123,22 | 122,73 | 95.900 |
16 may 2024 | 123,10 | 124,18 | 123,00 | 123,49 | 123,00 | 78.700 |
15 may 2024 | 123,24 | 124,20 | 123,09 | 123,58 | 123,09 | 82.600 |
14 may 2024 | 123,73 | 124,53 | 122,66 | 123,24 | 122,75 | 125.900 |
13 may 2024 | 124,32 | 125,24 | 123,43 | 124,18 | 123,69 | 76.100 |
10 may 2024 | 124,50 | 124,72 | 122,95 | 124,31 | 123,81 | 100.900 |
09 may 2024 | 124,52 | 124,69 | 123,09 | 124,31 | 123,81 | 73.400 |
08 may 2024 | 122,63 | 124,19 | 122,54 | 124,19 | 123,70 | 81.100 |
07 may 2024 | 123,99 | 124,68 | 123,01 | 123,17 | 122,68 | 85.800 |
06 may 2024 | 122,70 | 123,89 | 122,47 | 123,64 | 123,15 | 88.800 |
03 may 2024 | 122,70 | 123,57 | 121,94 | 122,28 | 121,79 | 114.500 |
02 may 2024 | 122,01 | 123,72 | 119,94 | 122,71 | 122,22 | 185.800 |
01 may 2024 | 125,21 | 126,29 | 124,76 | 125,30 | 124,80 | 113.400 |
30 abr 2024 | 127,37 | 128,06 | 125,46 | 126,00 | 125,50 | 198.000 |
29 abr 2024 | 129,38 | 129,68 | 127,31 | 127,98 | 127,47 | 212.700 |
26 abr 2024 | 129,20 | 129,95 | 128,71 | 129,50 | 128,98 | 58.400 |
25 abr 2024 | 129,30 | 130,01 | 128,58 | 129,18 | 128,67 | 66.600 |
24 abr 2024 | 130,48 | 131,97 | 129,72 | 130,14 | 129,62 | 92.500 |
23 abr 2024 | 130,00 | 130,59 | 129,63 | 130,42 | 129,90 | 74.400 |
22 abr 2024 | 129,30 | 130,00 | 129,04 | 129,77 | 129,25 | 61.600 |
19 abr 2024 | 129,50 | 130,12 | 128,10 | 129,28 | 128,76 | 58.000 |
18 abr 2024 | 130,02 | 130,14 | 128,78 | 129,56 | 129,04 | 101.300 |
17 abr 2024 | 130,50 | 130,59 | 128,57 | 129,50 | 128,98 | 111.800 |
16 abr 2024 | 130,71 | 131,00 | 128,61 | 130,31 | 129,79 | 137.000 |
15 abr 2024 | 129,64 | 130,87 | 128,31 | 130,77 | 130,25 | 83.700 |
12 abr 2024 | 130,32 | 131,35 | 128,64 | 128,93 | 128,42 | 120.800 |
11 abr 2024 | 130,36 | 132,32 | 128,33 | 131,36 | 130,84 | 271.000 |
10 abr 2024 | 133,43 | 135,53 | 133,39 | 134,85 | 134,31 | 101.200 |
09 abr 2024 | 133,80 | 134,58 | 132,76 | 134,30 | 133,76 | 134.400 |
08 abr 2024 | 133,43 | 133,83 | 131,89 | 133,55 | 133,02 | 83.000 |
05 abr 2024 | 131,91 | 133,52 | 131,65 | 133,49 | 132,96 | 81.200 |
04 abr 2024 | 131,48 | 133,50 | 131,48 | 132,44 | 131,91 | 126.500 |
03 abr 2024 | 129,00 | 132,56 | 129,00 | 131,85 | 131,32 | 119.800 |
02 abr 2024 | 130,16 | 130,20 | 128,56 | 129,30 | 128,78 | 116.000 |
01 abr 2024 | 130,39 | 131,98 | 129,94 | 130,42 | 129,90 | 78.700 |
28 mar 2024 | 129,62 | 130,80 | 129,07 | 130,35 | 129,83 | 114.200 |
27 mar 2024 | 127,94 | 129,64 | 127,94 | 129,63 | 129,11 | 81.500 |
26 mar 2024 | 126,54 | 128,87 | 126,54 | 128,43 | 127,92 | 131.100 |
25 mar 2024 | 127,14 | 127,77 | 126,58 | 126,98 | 126,47 | 90.500 |
22 mar 2024 | 128,56 | 128,61 | 127,24 | 127,49 | 126,98 | 104.300 |
21 mar 2024 | 129,60 | 130,21 | 128,30 | 128,57 | 128,06 | 82.900 |
20 mar 2024 | 130,58 | 131,62 | 128,85 | 129,96 | 129,44 | 99.900 |
19 mar 2024 | 128,66 | 131,67 | 128,65 | 130,70 | 130,18 | 162.800 |
18 mar 2024 | 128,34 | 129,60 | 128,34 | 128,61 | 128,10 | 105.900 |
15 mar 2024 | 128,29 | 128,98 | 127,39 | 128,23 | 127,72 | 234.900 |
14 mar 2024 | 126,75 | 128,48 | 126,08 | 127,83 | 127,32 | 183.600 |
13 mar 2024 | 126,64 | 127,64 | 126,19 | 126,32 | 125,82 | 177.400 |
12 mar 2024 | 123,90 | 127,26 | 123,90 | 126,74 | 126,23 | 133.200 |
11 mar 2024 | 123,56 | 125,11 | 122,23 | 123,86 | 123,37 | 129.100 |
08 mar 2024 | 122,78 | 123,83 | 121,76 | 123,61 | 123,12 | 133.600 |
07 mar 2024 | 123,18 | 123,92 | 122,37 | 123,78 | 123,29 | 93.100 |
07 mar 2024 | 0.48 Dividendo | |||||
06 mar 2024 | 123,66 | 124,47 | 122,04 | 122,92 | 121,95 | 83.400 |
05 mar 2024 | 124,04 | 124,68 | 122,84 | 123,65 | 122,68 | 76.500 |
04 mar 2024 | 124,47 | 125,66 | 124,04 | 124,75 | 123,77 | 57.100 |
01 mar 2024 | 124,03 | 126,66 | 124,03 | 125,30 | 124,31 | 82.000 |
29 feb 2024 | 126,07 | 126,82 | 124,45 | 124,65 | 123,67 | 190.700 |
28 feb 2024 | 125,48 | 126,75 | 125,48 | 125,93 | 124,94 | 62.000 |
27 feb 2024 | 126,89 | 127,77 | 126,21 | 126,75 | 125,75 | 52.900 |
26 feb 2024 | 125,00 | 127,70 | 125,00 | 127,19 | 126,19 | 67.300 |
23 feb 2024 | 126,04 | 126,60 | 125,27 | 125,58 | 124,59 | 75.600 |
22 feb 2024 | 125,39 | 126,58 | 124,70 | 126,43 | 125,43 | 81.600 |
21 feb 2024 | 124,76 | 125,52 | 123,94 | 125,43 | 124,44 | 162.600 |
20 feb 2024 | 124,77 | 124,98 | 122,97 | 124,78 | 123,80 | 86.700 |
16 feb 2024 | 123,62 | 125,25 | 123,62 | 124,58 | 123,60 | 114.500 |
15 feb 2024 | 123,69 | 125,25 | 123,08 | 125,25 | 124,26 | 136.700 |
14 feb 2024 | 117,22 | 124,01 | 117,22 | 123,70 | 122,73 | 179.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |