Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 117,75 | 119,61 | 117,53 | 118,92 | 118,92 | 560.612 |
20 may 2024 | 117,70 | 118,12 | 116,73 | 117,55 | 117,55 | 867.000 |
17 may 2024 | 116,75 | 117,95 | 116,32 | 117,67 | 117,67 | 1.102.100 |
16 may 2024 | 115,51 | 117,17 | 115,34 | 116,13 | 116,13 | 1.270.200 |
15 may 2024 | 114,00 | 115,97 | 113,66 | 115,58 | 115,58 | 1.523.900 |
14 may 2024 | 112,59 | 114,49 | 112,27 | 114,43 | 114,43 | 1.279.400 |
13 may 2024 | 113,42 | 113,95 | 112,73 | 112,91 | 112,91 | 1.065.600 |
10 may 2024 | 113,89 | 114,00 | 112,27 | 113,20 | 113,20 | 1.541.100 |
09 may 2024 | 112,63 | 113,72 | 112,30 | 113,59 | 113,59 | 1.246.600 |
08 may 2024 | 112,36 | 113,11 | 112,05 | 112,45 | 112,45 | 1.195.200 |
07 may 2024 | 112,95 | 113,52 | 112,54 | 112,83 | 112,83 | 1.053.000 |
06 may 2024 | 113,00 | 113,90 | 112,33 | 112,80 | 112,80 | 1.346.500 |
03 may 2024 | 113,25 | 113,33 | 110,09 | 112,31 | 112,31 | 1.753.000 |
02 may 2024 | 113,15 | 114,59 | 111,90 | 112,99 | 112,99 | 1.874.500 |
01 may 2024 | 113,86 | 114,44 | 111,41 | 112,41 | 112,41 | 2.460.600 |
30 abr 2024 | 116,86 | 117,10 | 113,95 | 114,06 | 114,06 | 1.809.100 |
29 abr 2024 | 116,72 | 117,34 | 116,32 | 117,20 | 117,20 | 1.172.200 |
29 abr 2024 | 0.75 Dividendo | |||||
26 abr 2024 | 117,33 | 117,40 | 115,94 | 116,86 | 116,11 | 1.602.700 |
25 abr 2024 | 117,01 | 117,87 | 115,78 | 117,68 | 116,92 | 1.381.400 |
24 abr 2024 | 115,46 | 116,99 | 115,00 | 116,90 | 116,15 | 1.367.200 |
23 abr 2024 | 113,69 | 116,32 | 113,11 | 116,01 | 115,27 | 1.659.500 |
22 abr 2024 | 112,92 | 114,83 | 111,61 | 113,81 | 113,08 | 1.584.700 |
19 abr 2024 | 112,03 | 113,94 | 112,00 | 112,92 | 112,20 | 1.410.500 |
18 abr 2024 | 112,54 | 112,88 | 111,27 | 111,78 | 111,06 | 1.756.200 |
17 abr 2024 | 114,27 | 114,40 | 111,81 | 112,23 | 111,51 | 2.013.200 |
16 abr 2024 | 114,36 | 115,06 | 112,72 | 114,07 | 113,34 | 2.175.400 |
15 abr 2024 | 116,13 | 116,72 | 113,86 | 114,34 | 113,61 | 1.899.200 |
12 abr 2024 | 116,28 | 117,61 | 114,12 | 114,69 | 113,95 | 2.138.600 |
11 abr 2024 | 114,75 | 115,48 | 113,32 | 115,33 | 114,59 | 2.178.900 |
10 abr 2024 | 113,79 | 115,68 | 113,22 | 114,68 | 113,94 | 2.481.500 |
09 abr 2024 | 116,45 | 116,45 | 113,52 | 114,41 | 113,68 | 2.238.600 |
08 abr 2024 | 115,93 | 116,92 | 115,09 | 115,97 | 115,23 | 1.893.300 |
05 abr 2024 | 115,00 | 116,12 | 114,35 | 115,97 | 115,23 | 1.177.400 |
04 abr 2024 | 116,44 | 116,70 | 113,75 | 114,36 | 113,63 | 1.628.100 |
03 abr 2024 | 114,14 | 116,13 | 114,00 | 116,00 | 115,26 | 1.710.600 |
02 abr 2024 | 112,50 | 113,33 | 111,93 | 113,29 | 112,56 | 1.240.600 |
01 abr 2024 | 112,51 | 112,51 | 111,19 | 112,23 | 111,51 | 1.116.100 |
28 mar 2024 | 111,77 | 112,28 | 110,56 | 111,99 | 111,27 | 1.571.200 |
27 mar 2024 | 110,88 | 111,98 | 110,26 | 111,05 | 110,34 | 1.334.800 |
26 mar 2024 | 111,60 | 111,68 | 110,46 | 110,65 | 109,94 | 1.556.300 |
25 mar 2024 | 111,25 | 112,50 | 111,01 | 111,61 | 110,89 | 1.894.800 |
22 mar 2024 | 111,04 | 111,76 | 110,44 | 110,90 | 110,19 | 1.828.600 |
21 mar 2024 | 109,17 | 111,13 | 109,13 | 111,01 | 110,30 | 1.986.400 |
20 mar 2024 | 109,12 | 109,45 | 108,65 | 109,08 | 108,38 | 1.538.700 |
19 mar 2024 | 107,46 | 109,38 | 107,31 | 109,11 | 108,41 | 1.912.300 |
18 mar 2024 | 106,53 | 107,44 | 106,04 | 107,36 | 106,67 | 1.016.400 |
15 mar 2024 | 104,89 | 106,86 | 104,89 | 105,97 | 105,29 | 1.930.200 |
14 mar 2024 | 106,31 | 106,87 | 104,92 | 105,64 | 104,96 | 1.234.300 |
13 mar 2024 | 106,38 | 107,28 | 105,99 | 106,42 | 105,74 | 1.120.200 |
12 mar 2024 | 104,32 | 105,71 | 104,24 | 105,55 | 104,87 | 1.006.100 |
11 mar 2024 | 103,53 | 104,62 | 103,18 | 104,60 | 103,93 | 1.313.700 |
08 mar 2024 | 104,40 | 105,18 | 103,32 | 103,83 | 103,16 | 1.329.500 |
07 mar 2024 | 104,26 | 105,03 | 104,03 | 104,73 | 104,06 | 1.679.600 |
06 mar 2024 | 103,61 | 105,58 | 103,04 | 104,29 | 103,62 | 2.224.800 |
05 mar 2024 | 100,96 | 103,25 | 100,30 | 102,52 | 101,86 | 2.176.600 |
04 mar 2024 | 99,45 | 101,09 | 99,04 | 100,99 | 100,34 | 1.450.100 |
01 mar 2024 | 98,60 | 99,60 | 98,60 | 99,34 | 98,70 | 1.241.900 |
29 feb 2024 | 97,45 | 98,41 | 97,29 | 98,24 | 97,61 | 1.645.400 |
28 feb 2024 | 97,05 | 97,76 | 96,64 | 97,40 | 96,77 | 886.100 |
27 feb 2024 | 97,97 | 97,99 | 96,86 | 97,08 | 96,46 | 1.269.900 |
26 feb 2024 | 96,65 | 97,84 | 95,88 | 97,56 | 96,93 | 1.698.700 |
23 feb 2024 | 97,74 | 98,15 | 96,83 | 97,03 | 96,41 | 1.944.300 |
22 feb 2024 | 96,97 | 99,04 | 96,84 | 98,36 | 97,73 | 3.247.600 |
21 feb 2024 | 97,00 | 97,94 | 96,70 | 97,47 | 96,84 | 3.338.700 |
20 feb 2024 | 96,86 | 96,93 | 95,28 | 96,36 | 95,74 | 3.174.000 |
16 feb 2024 | 93,54 | 96,97 | 93,49 | 96,94 | 96,32 | 3.841.100 |
15 feb 2024 | 89,55 | 93,49 | 88,50 | 93,27 | 92,67 | 5.223.500 |
14 feb 2024 | 88,97 | 89,60 | 87,92 | 88,34 | 87,77 | 2.358.100 |
13 feb 2024 | 88,42 | 88,98 | 87,44 | 88,44 | 87,87 | 1.902.800 |
12 feb 2024 | 87,37 | 88,52 | 87,37 | 88,51 | 87,94 | 1.448.100 |
09 feb 2024 | 88,06 | 88,63 | 87,06 | 87,09 | 86,53 | 1.358.100 |
08 feb 2024 | 87,00 | 88,00 | 86,56 | 87,90 | 87,34 | 1.382.600 |
07 feb 2024 | 86,65 | 87,07 | 85,73 | 87,05 | 86,49 | 1.544.800 |
06 feb 2024 | 85,74 | 86,32 | 85,41 | 86,22 | 85,67 | 2.364.000 |
05 feb 2024 | 85,75 | 85,95 | 84,43 | 85,57 | 85,02 | 1.650.300 |
02 feb 2024 | 85,83 | 86,48 | 84,33 | 85,98 | 85,43 | 1.703.400 |
01 feb 2024 | 85,41 | 86,59 | 84,80 | 86,04 | 85,49 | 1.872.500 |
31 ene 2024 | 87,32 | 87,32 | 84,86 | 84,96 | 84,41 | 1.088.600 |
30 ene 2024 | 85,35 | 87,17 | 85,25 | 87,04 | 86,48 | 995.400 |
30 ene 2024 | 0.5 Dividendo | |||||
29 ene 2024 | 86,65 | 86,75 | 85,17 | 86,48 | 85,43 | 1.058.600 |
26 ene 2024 | 85,88 | 86,84 | 85,71 | 86,81 | 85,75 | 1.216.400 |
25 ene 2024 | 84,51 | 86,01 | 84,00 | 85,99 | 84,94 | 1.747.900 |
24 ene 2024 | 83,89 | 84,68 | 83,35 | 83,98 | 82,96 | 1.141.100 |
23 ene 2024 | 83,70 | 84,40 | 82,85 | 83,23 | 82,22 | 1.162.900 |
22 ene 2024 | 82,49 | 83,94 | 82,13 | 83,81 | 82,79 | 1.630.400 |
19 ene 2024 | 82,77 | 82,77 | 81,67 | 82,49 | 81,49 | 1.373.100 |
18 ene 2024 | 81,35 | 83,01 | 81,03 | 82,59 | 81,59 | 2.369.700 |
17 ene 2024 | 81,76 | 82,87 | 81,43 | 81,49 | 80,50 | 1.383.200 |
16 ene 2024 | 83,37 | 83,48 | 82,19 | 82,53 | 81,53 | 1.386.200 |
12 ene 2024 | 84,83 | 84,93 | 83,12 | 83,82 | 82,80 | 909.600 |
11 ene 2024 | 83,94 | 84,36 | 82,37 | 83,23 | 82,22 | 1.436.600 |
10 ene 2024 | 83,97 | 83,97 | 82,80 | 83,81 | 82,79 | 1.436.600 |
09 ene 2024 | 84,22 | 84,29 | 82,81 | 83,60 | 82,58 | 1.935.400 |
08 ene 2024 | 84,30 | 84,47 | 81,95 | 84,35 | 83,32 | 2.395.100 |
05 ene 2024 | 86,67 | 86,83 | 85,25 | 85,79 | 84,75 | 1.476.600 |
04 ene 2024 | 88,48 | 89,16 | 86,17 | 86,25 | 85,20 | 1.313.800 |
03 ene 2024 | 86,24 | 87,95 | 85,98 | 87,75 | 86,68 | 1.461.900 |
02 ene 2024 | 87,30 | 87,95 | 86,10 | 86,42 | 85,37 | 1.434.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |