Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 127,66 | 127,66 | 127,66 | 127,66 | 127,66 | - |
07 jun 2024 | 126,16 | 126,16 | 126,16 | 126,16 | 126,16 | - |
06 jun 2024 | 125,84 | 125,84 | 125,84 | 125,84 | 125,84 | - |
05 jun 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
04 jun 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
03 jun 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
31 may 2024 | 126,18 | 126,18 | 126,18 | 126,18 | 126,18 | - |
30 may 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | - |
29 may 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
28 may 2024 | 127,96 | 127,96 | 127,96 | 127,96 | 127,96 | - |
27 may 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
24 may 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
23 may 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
22 may 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
21 may 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
20 may 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
17 may 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
16 may 2024 | 135,66 | 136,54 | 135,66 | 136,54 | 136,54 | 25 |
15 may 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
14 may 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
13 may 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
10 may 2024 | 136,06 | 136,06 | 136,06 | 136,06 | 136,06 | - |
10 may 2024 | 1.63 Dividendo | |||||
09 may 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 135,47 | - |
08 may 2024 | 136,62 | 136,62 | 136,62 | 136,62 | 135,00 | - |
07 may 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 134,36 | - |
06 may 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 134,28 | - |
03 may 2024 | 137,62 | 137,62 | 137,62 | 137,62 | 135,98 | - |
02 may 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 134,84 | - |
30 abr 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 136,60 | - |
29 abr 2024 | 137,52 | 137,52 | 137,52 | 137,52 | 135,89 | - |
26 abr 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 135,69 | - |
25 abr 2024 | 136,32 | 136,32 | 136,32 | 136,32 | 134,70 | - |
24 abr 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 137,11 | - |
23 abr 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 134,54 | - |
22 abr 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 132,49 | - |
19 abr 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 131,38 | - |
18 abr 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 131,60 | - |
17 abr 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 132,47 | - |
16 abr 2024 | 135,78 | 135,78 | 135,78 | 135,78 | 134,17 | - |
15 abr 2024 | 136,18 | 136,18 | 136,18 | 136,18 | 134,56 | - |
12 abr 2024 | 138,96 | 138,96 | 138,96 | 138,96 | 137,31 | - |
11 abr 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 135,11 | - |
10 abr 2024 | 138,28 | 138,28 | 138,28 | 138,28 | 136,64 | - |
09 abr 2024 | 137,78 | 137,78 | 137,78 | 137,78 | 136,14 | - |
08 abr 2024 | 139,28 | 139,28 | 139,28 | 139,28 | 137,62 | - |
05 abr 2024 | 138,42 | 138,42 | 138,42 | 138,42 | 136,77 | - |
04 abr 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 138,73 | - |
03 abr 2024 | 138,50 | 139,20 | 138,50 | 139,20 | 137,55 | - |
02 abr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 136,36 | - |
28 mar 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 133,91 | - |
27 mar 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 131,32 | - |
26 mar 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 142,43 | - |
25 mar 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 143,08 | - |
22 mar 2024 | 148,04 | 148,04 | 148,04 | 148,04 | 146,28 | - |
21 mar 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 139,84 | - |
20 mar 2024 | 140,68 | 140,68 | 140,68 | 140,68 | 139,01 | - |
19 mar 2024 | 139,32 | 139,32 | 139,32 | 139,32 | 137,66 | - |
18 mar 2024 | 140,56 | 140,56 | 140,56 | 140,56 | 138,89 | - |
15 mar 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 139,74 | - |
14 mar 2024 | 141,24 | 141,24 | 141,24 | 141,24 | 139,56 | - |
13 mar 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 141,71 | - |
12 mar 2024 | 141,30 | 141,30 | 141,30 | 141,30 | 139,62 | - |
11 mar 2024 | 140,24 | 140,24 | 140,24 | 140,24 | 138,57 | - |
08 mar 2024 | 139,78 | 139,78 | 139,78 | 139,78 | 138,12 | - |
07 mar 2024 | 139,36 | 139,36 | 139,36 | 139,36 | 137,70 | - |
06 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 136,36 | - |
05 mar 2024 | 138,12 | 138,12 | 138,12 | 138,12 | 136,48 | - |
04 mar 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 134,30 | - |
01 mar 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 135,41 | - |
29 feb 2024 | 135,96 | 135,96 | 135,96 | 135,96 | 134,34 | - |
28 feb 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 134,84 | - |
27 feb 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 133,91 | - |
26 feb 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 135,23 | - |
23 feb 2024 | 138,06 | 138,06 | 138,06 | 138,06 | 136,42 | - |
22 feb 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 134,94 | - |
21 feb 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 135,41 | - |
20 feb 2024 | 136,84 | 136,84 | 136,84 | 136,84 | 135,21 | - |
19 feb 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 135,73 | - |
16 feb 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 135,37 | - |
16 feb 2024 | 1.63 Dividendo | |||||
15 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 131,09 | - |
14 feb 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 131,78 | - |
13 feb 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 133,20 | - |
12 feb 2024 | 135,12 | 135,12 | 135,12 | 135,12 | 131,89 | - |
09 feb 2024 | 136,82 | 136,82 | 136,82 | 136,82 | 133,55 | - |
08 feb 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 133,53 | - |
07 feb 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 132,07 | - |
06 feb 2024 | 129,38 | 129,38 | 129,38 | 129,38 | 126,29 | - |
05 feb 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 128,36 | - |
02 feb 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 127,50 | - |
01 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 128,26 | - |
31 ene 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 130,57 | - |
30 ene 2024 | 147,26 | 147,26 | 147,26 | 147,26 | 143,74 | - |
29 ene 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 142,51 | - |
26 ene 2024 | 146,58 | 146,58 | 146,58 | 146,58 | 143,08 | - |
25 ene 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 140,48 | - |
24 ene 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 143,51 | - |
23 ene 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 141,34 | - |
22 ene 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 140,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |