Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 139,82 | 141,02 | 139,74 | 141,02 | 141,02 | - |
24 jun 2024 | 139,60 | 140,78 | 139,58 | 140,70 | 140,70 | - |
21 jun 2024 | 141,58 | 141,82 | 140,40 | 140,40 | 140,40 | - |
20 jun 2024 | 139,32 | 142,28 | 139,32 | 142,28 | 142,28 | - |
19 jun 2024 | 139,20 | 139,28 | 138,96 | 138,96 | 138,96 | - |
18 jun 2024 | 140,40 | 142,92 | 138,70 | 138,90 | 138,90 | - |
17 jun 2024 | 139,52 | 140,06 | 139,02 | 140,06 | 140,06 | - |
14 jun 2024 | 138,70 | 139,48 | 138,20 | 139,48 | 139,48 | - |
13 jun 2024 | 136,48 | 139,94 | 136,22 | 139,94 | 139,94 | - |
12 jun 2024 | 142,40 | 142,64 | 136,26 | 136,26 | 136,26 | - |
11 jun 2024 | 142,72 | 142,72 | 142,04 | 142,04 | 142,04 | - |
10 jun 2024 | 142,82 | 143,28 | 142,62 | 143,28 | 143,28 | - |
07 jun 2024 | 142,46 | 143,52 | 142,12 | 143,52 | 143,52 | - |
06 jun 2024 | 140,76 | 142,04 | 140,76 | 142,04 | 142,04 | - |
05 jun 2024 | 142,48 | 142,48 | 140,90 | 140,90 | 140,90 | - |
04 jun 2024 | 140,34 | 142,52 | 140,12 | 142,24 | 142,24 | - |
03 jun 2024 | 144,44 | 144,44 | 139,32 | 139,32 | 139,32 | - |
31 may 2024 | 138,74 | 143,72 | 138,34 | 143,72 | 143,72 | - |
30 may 2024 | 142,90 | 143,00 | 139,06 | 139,06 | 139,06 | - |
30 may 2024 | 1.07 Dividendo | |||||
29 may 2024 | 149,42 | 149,42 | 143,34 | 143,34 | 142,27 | - |
28 may 2024 | 148,64 | 150,16 | 148,64 | 149,64 | 148,52 | - |
27 may 2024 | 148,88 | 148,98 | 148,64 | 148,98 | 147,87 | - |
24 may 2024 | 149,66 | 149,98 | 148,28 | 148,28 | 147,17 | - |
23 may 2024 | 149,02 | 149,96 | 148,80 | 149,96 | 148,84 | - |
22 may 2024 | 148,82 | 149,98 | 147,08 | 149,98 | 148,86 | - |
21 may 2024 | 149,80 | 150,10 | 149,12 | 149,12 | 148,01 | - |
20 may 2024 | 151,92 | 152,04 | 149,00 | 149,18 | 148,07 | - |
17 may 2024 | 145,20 | 150,16 | 145,12 | 150,16 | 149,04 | - |
16 may 2024 | 144,24 | 144,40 | 144,08 | 144,24 | 143,16 | - |
15 may 2024 | 143,38 | 143,78 | 141,60 | 143,78 | 142,71 | - |
14 may 2024 | 143,84 | 143,84 | 141,98 | 142,20 | 141,14 | - |
13 may 2024 | 144,32 | 144,48 | 143,56 | 143,56 | 142,49 | - |
10 may 2024 | 147,20 | 147,38 | 144,54 | 144,54 | 143,46 | - |
09 may 2024 | 145,32 | 146,98 | 145,32 | 146,22 | 145,13 | - |
08 may 2024 | 145,12 | 146,24 | 145,06 | 145,82 | 144,73 | - |
07 may 2024 | 146,86 | 147,02 | 145,12 | 146,14 | 145,05 | - |
06 may 2024 | 145,14 | 147,74 | 144,76 | 146,80 | 145,70 | - |
03 may 2024 | 146,70 | 146,88 | 144,34 | 145,06 | 143,98 | - |
02 may 2024 | 144,44 | 146,12 | 142,92 | 146,12 | 145,03 | - |
30 abr 2024 | 155,68 | 155,68 | 150,38 | 150,38 | 149,26 | - |
29 abr 2024 | 154,22 | 156,26 | 153,62 | 155,42 | 154,26 | - |
26 abr 2024 | 153,92 | 155,20 | 153,92 | 154,32 | 153,17 | - |
25 abr 2024 | 154,76 | 156,34 | 153,60 | 154,44 | 153,29 | - |
24 abr 2024 | 156,02 | 156,02 | 155,02 | 155,02 | 153,86 | - |
23 abr 2024 | 154,98 | 155,76 | 154,44 | 155,76 | 154,60 | - |
22 abr 2024 | 153,30 | 155,48 | 153,30 | 155,48 | 154,32 | - |
19 abr 2024 | 150,98 | 154,26 | 150,98 | 152,52 | 151,38 | - |
18 abr 2024 | 156,20 | 157,30 | 151,60 | 151,60 | 150,47 | - |
17 abr 2024 | 158,32 | 159,06 | 156,80 | 156,80 | 155,63 | - |
16 abr 2024 | 159,68 | 159,98 | 156,58 | 157,18 | 156,01 | - |
15 abr 2024 | 162,62 | 162,64 | 159,34 | 159,34 | 158,15 | - |
12 abr 2024 | 164,60 | 166,00 | 162,58 | 162,58 | 161,37 | - |
11 abr 2024 | 162,66 | 163,24 | 162,54 | 163,24 | 162,02 | - |
10 abr 2024 | 161,62 | 164,00 | 160,56 | 161,58 | 160,37 | - |
09 abr 2024 | 165,68 | 165,74 | 162,46 | 162,46 | 161,25 | - |
08 abr 2024 | 169,14 | 170,24 | 167,02 | 167,60 | 166,35 | - |
05 abr 2024 | 166,26 | 168,72 | 165,64 | 168,72 | 167,46 | - |
04 abr 2024 | 166,00 | 167,64 | 166,00 | 167,64 | 166,39 | - |
03 abr 2024 | 163,84 | 167,26 | 163,76 | 167,26 | 166,01 | 2 |
02 abr 2024 | 159,98 | 161,72 | 159,96 | 161,26 | 160,06 | - |
28 mar 2024 | 154,50 | 156,70 | 154,50 | 156,70 | 155,53 | - |
27 mar 2024 | 154,30 | 154,30 | 153,60 | 153,60 | 152,45 | - |
26 mar 2024 | 155,00 | 155,00 | 153,60 | 154,60 | 153,45 | - |
25 mar 2024 | 156,20 | 157,10 | 155,60 | 155,60 | 154,44 | - |
22 mar 2024 | 157,20 | 157,50 | 156,20 | 157,50 | 156,32 | - |
21 mar 2024 | 155,10 | 157,00 | 155,10 | 157,00 | 155,83 | - |
20 mar 2024 | 153,50 | 155,40 | 153,40 | 155,40 | 154,24 | - |
19 mar 2024 | 152,50 | 153,50 | 152,50 | 153,50 | 152,35 | - |
18 mar 2024 | 149,70 | 152,40 | 149,70 | 151,50 | 150,37 | - |
15 mar 2024 | 146,20 | 151,00 | 146,20 | 151,00 | 149,87 | - |
14 mar 2024 | 144,60 | 145,50 | 144,60 | 145,50 | 144,41 | - |
13 mar 2024 | 137,50 | 144,10 | 137,50 | 144,10 | 143,02 | - |
12 mar 2024 | 137,40 | 138,30 | 137,10 | 137,70 | 136,67 | - |
11 mar 2024 | 135,80 | 137,10 | 135,20 | 137,10 | 136,08 | - |
08 mar 2024 | 135,40 | 135,60 | 135,40 | 135,60 | 134,59 | - |
07 mar 2024 | 131,60 | 136,70 | 131,60 | 136,70 | 135,68 | - |
06 mar 2024 | 132,20 | 132,50 | 130,50 | 132,50 | 131,51 | - |
05 mar 2024 | 132,30 | 133,30 | 132,30 | 133,20 | 132,21 | - |
04 mar 2024 | 131,20 | 135,00 | 131,00 | 134,80 | 133,79 | - |
01 mar 2024 | 130,40 | 131,90 | 130,00 | 131,00 | 130,02 | - |
29 feb 2024 | 127,70 | 129,60 | 127,30 | 129,60 | 128,63 | - |
28 feb 2024 | 131,20 | 131,30 | 128,00 | 128,00 | 127,04 | - |
27 feb 2024 | 132,90 | 133,00 | 132,20 | 132,20 | 131,21 | - |
26 feb 2024 | 127,90 | 134,60 | 127,90 | 133,80 | 132,80 | - |
23 feb 2024 | 128,50 | 129,60 | 127,00 | 129,40 | 128,43 | - |
22 feb 2024 | 124,90 | 127,10 | 124,20 | 127,10 | 126,15 | - |
21 feb 2024 | 124,10 | 126,10 | 123,90 | 126,10 | 125,16 | - |
20 feb 2024 | 127,60 | 127,60 | 124,40 | 124,40 | 123,47 | - |
19 feb 2024 | 128,80 | 128,80 | 127,80 | 127,80 | 126,85 | - |
16 feb 2024 | 131,10 | 131,10 | 129,90 | 130,10 | 129,13 | - |
15 feb 2024 | 131,00 | 131,10 | 130,50 | 131,10 | 130,12 | - |
14 feb 2024 | 131,50 | 131,90 | 129,30 | 129,30 | 128,33 | - |
13 feb 2024 | 131,50 | 132,20 | 130,90 | 132,20 | 131,21 | - |
12 feb 2024 | 131,80 | 133,10 | 131,80 | 131,90 | 130,92 | - |
09 feb 2024 | 130,80 | 131,60 | 130,80 | 131,10 | 130,12 | - |
08 feb 2024 | 130,30 | 131,20 | 130,20 | 130,20 | 129,23 | - |
07 feb 2024 | 127,40 | 129,70 | 127,10 | 129,70 | 128,73 | - |
06 feb 2024 | 129,80 | 131,80 | 129,30 | 129,30 | 128,33 | - |
05 feb 2024 | 127,00 | 128,70 | 126,10 | 128,70 | 127,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |