Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 114,20 | 115,10 | 113,80 | 115,10 | 115,10 | 245 |
30 may 2024 | 111,15 | 115,35 | 111,15 | 114,65 | 114,65 | 2775 |
30 may 2024 | 9.06 Dividendo | |||||
29 may 2024 | 122,90 | 122,90 | 120,95 | 121,10 | 112,04 | 141 |
28 may 2024 | 120,90 | 123,45 | 120,90 | 123,45 | 114,21 | 976 |
27 may 2024 | 118,70 | 121,05 | 118,70 | 121,05 | 111,99 | 136 |
24 may 2024 | 117,90 | 120,00 | 117,40 | 119,40 | 110,47 | 5935 |
23 may 2024 | 118,35 | 119,45 | 117,80 | 117,80 | 108,99 | 1261 |
22 may 2024 | 118,80 | 118,80 | 117,55 | 118,25 | 109,40 | 581 |
21 may 2024 | 118,95 | 119,55 | 118,95 | 119,55 | 110,61 | 110 |
20 may 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 110,88 | 1 |
17 may 2024 | 120,10 | 120,70 | 119,95 | 120,70 | 111,67 | 302 |
16 may 2024 | 121,40 | 121,40 | 120,40 | 120,40 | 111,39 | 20 |
15 may 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 113,34 | - |
14 may 2024 | 119,00 | 122,70 | 119,00 | 122,05 | 112,92 | 305 |
13 may 2024 | 117,75 | 119,20 | 117,75 | 119,20 | 110,28 | 167 |
10 may 2024 | 117,50 | 118,00 | 117,05 | 117,05 | 108,29 | 101 |
09 may 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 108,25 | - |
08 may 2024 | 118,05 | 118,05 | 117,00 | 117,35 | 108,57 | 200 |
07 may 2024 | 117,00 | 118,35 | 117,00 | 118,35 | 109,50 | 113 |
06 may 2024 | 116,05 | 117,20 | 116,05 | 117,20 | 108,43 | 203 |
03 may 2024 | 115,00 | 116,25 | 115,00 | 115,90 | 107,23 | 172 |
02 may 2024 | 115,95 | 116,10 | 114,75 | 114,75 | 106,17 | 712 |
30 abr 2024 | 120,05 | 120,05 | 114,55 | 115,55 | 106,91 | 376 |
29 abr 2024 | 120,30 | 120,95 | 120,30 | 120,95 | 111,90 | 106 |
26 abr 2024 | 119,70 | 120,20 | 119,70 | 120,10 | 111,11 | 141 |
25 abr 2024 | 119,80 | 119,80 | 118,00 | 118,70 | 109,82 | 120 |
24 abr 2024 | 121,75 | 121,75 | 120,00 | 120,15 | 111,16 | 214 |
23 abr 2024 | 121,95 | 121,95 | 121,50 | 121,50 | 112,41 | 15 |
22 abr 2024 | 121,55 | 122,00 | 121,30 | 121,30 | 112,23 | 260 |
19 abr 2024 | 119,80 | 120,45 | 119,80 | 120,45 | 111,44 | 40 |
18 abr 2024 | 121,25 | 122,05 | 121,25 | 122,05 | 112,92 | 69 |
17 abr 2024 | 120,50 | 121,15 | 120,30 | 121,10 | 112,04 | 425 |
16 abr 2024 | 122,25 | 122,25 | 120,20 | 120,35 | 111,35 | 174 |
15 abr 2024 | 123,85 | 124,30 | 123,10 | 123,10 | 113,89 | 110 |
12 abr 2024 | 123,70 | 124,20 | 123,70 | 123,70 | 114,45 | 19 |
11 abr 2024 | 123,95 | 123,95 | 123,40 | 123,85 | 114,58 | 107 |
10 abr 2024 | 124,95 | 126,35 | 124,95 | 126,35 | 116,90 | 250 |
09 abr 2024 | 126,05 | 126,05 | 124,65 | 124,65 | 115,32 | 87 |
08 abr 2024 | 126,80 | 127,50 | 126,40 | 126,40 | 116,94 | 257 |
05 abr 2024 | 126,50 | 126,65 | 126,25 | 126,25 | 116,80 | 280 |
04 abr 2024 | 125,05 | 128,30 | 125,05 | 126,30 | 116,85 | 449 |
03 abr 2024 | 122,30 | 125,55 | 122,30 | 125,55 | 116,16 | 242 |
02 abr 2024 | 122,40 | 122,80 | 122,40 | 122,80 | 113,61 | 35 |
28 mar 2024 | 121,56 | 122,86 | 121,56 | 122,52 | 113,35 | 446 |
27 mar 2024 | 121,36 | 121,50 | 120,94 | 121,50 | 112,41 | 408 |
26 mar 2024 | 119,34 | 120,88 | 119,34 | 120,88 | 111,84 | 168 |
25 mar 2024 | 117,96 | 118,66 | 117,96 | 118,66 | 109,78 | 325 |
22 mar 2024 | 117,74 | 117,74 | 117,48 | 117,48 | 108,69 | 33 |
21 mar 2024 | 118,70 | 118,70 | 118,06 | 118,06 | 109,23 | 20 |
20 mar 2024 | 117,08 | 117,44 | 117,08 | 117,44 | 108,65 | 75 |
19 mar 2024 | 114,90 | 117,58 | 114,90 | 117,58 | 108,78 | 155 |
18 mar 2024 | 114,32 | 115,56 | 114,32 | 115,56 | 106,91 | 150 |
15 mar 2024 | 112,48 | 114,66 | 112,48 | 114,66 | 106,08 | 450 |
14 mar 2024 | 114,42 | 114,42 | 112,76 | 113,20 | 104,73 | 465 |
13 mar 2024 | 120,86 | 120,86 | 114,56 | 114,96 | 106,36 | 541 |
12 mar 2024 | 117,74 | 120,78 | 117,74 | 120,78 | 111,74 | 100 |
11 mar 2024 | 115,88 | 117,18 | 115,88 | 117,12 | 108,36 | 188 |
08 mar 2024 | 116,48 | 116,74 | 116,48 | 116,74 | 108,01 | 17 |
07 mar 2024 | 116,58 | 116,78 | 115,24 | 116,60 | 107,88 | 1345 |
06 mar 2024 | 119,22 | 119,22 | 116,36 | 117,30 | 108,52 | 275 |
05 mar 2024 | 120,10 | 120,10 | 119,02 | 119,40 | 110,47 | 12 |
04 mar 2024 | 120,76 | 120,86 | 120,76 | 120,86 | 111,82 | 250 |
01 mar 2024 | 125,38 | 125,38 | 117,90 | 119,58 | 110,63 | 80 |
29 feb 2024 | 125,70 | 125,84 | 125,04 | 125,16 | 115,80 | 64 |
28 feb 2024 | 123,96 | 125,30 | 123,96 | 125,30 | 115,93 | 315 |
27 feb 2024 | 122,56 | 123,62 | 122,56 | 123,62 | 114,37 | 4 |
26 feb 2024 | 123,36 | 123,36 | 122,42 | 122,80 | 113,61 | 175 |
23 feb 2024 | 122,46 | 123,50 | 122,46 | 123,50 | 114,26 | 400 |
22 feb 2024 | 120,22 | 122,84 | 120,22 | 122,84 | 113,65 | 910 |
21 feb 2024 | 118,16 | 118,16 | 118,16 | 118,16 | 109,32 | - |
20 feb 2024 | 119,52 | 119,52 | 118,90 | 118,90 | 110,00 | 180 |
19 feb 2024 | 119,22 | 119,44 | 119,22 | 119,44 | 110,50 | 148 |
16 feb 2024 | 119,44 | 120,20 | 119,44 | 120,20 | 111,21 | 58 |
15 feb 2024 | 118,06 | 119,34 | 118,06 | 119,34 | 110,41 | 12 |
14 feb 2024 | 118,26 | 118,26 | 118,26 | 118,26 | 109,41 | 165 |
13 feb 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 110,37 | 1 |
12 feb 2024 | 118,38 | 119,58 | 118,30 | 119,22 | 110,30 | 96 |
09 feb 2024 | 118,72 | 118,82 | 118,72 | 118,82 | 109,93 | 20 |
08 feb 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 109,08 | - |
07 feb 2024 | 117,86 | 119,10 | 117,86 | 119,10 | 110,19 | 70 |
06 feb 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 110,10 | - |
05 feb 2024 | 119,62 | 119,62 | 119,00 | 119,00 | 110,10 | 23 |
02 feb 2024 | 119,36 | 120,34 | 119,36 | 120,34 | 111,34 | 14 |
01 feb 2024 | 119,00 | 119,48 | 119,00 | 119,30 | 110,37 | 174 |
31 ene 2024 | 116,18 | 120,56 | 116,18 | 119,48 | 110,54 | 527 |
30 ene 2024 | 116,08 | 116,26 | 116,08 | 116,26 | 107,56 | 54 |
29 ene 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 106,23 | 7 |
26 ene 2024 | 114,22 | 115,38 | 114,22 | 115,38 | 106,75 | 33 |
25 ene 2024 | 115,50 | 115,50 | 114,60 | 114,60 | 106,03 | 24 |
24 ene 2024 | 114,30 | 116,40 | 114,30 | 116,40 | 107,69 | 430 |
23 ene 2024 | 108,00 | 109,42 | 108,00 | 109,42 | 101,23 | 50 |
22 ene 2024 | 107,42 | 107,50 | 107,42 | 107,50 | 99,46 | 636 |
19 ene 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 100,18 | - |
18 ene 2024 | 109,08 | 109,08 | 108,12 | 108,42 | 100,31 | 346 |
17 ene 2024 | 110,08 | 110,08 | 108,44 | 108,44 | 100,33 | 205 |
16 ene 2024 | 110,82 | 110,82 | 110,82 | 110,82 | 102,53 | - |
15 ene 2024 | 112,40 | 112,40 | 111,90 | 111,90 | 103,53 | 100 |
12 ene 2024 | 114,24 | 114,24 | 114,24 | 114,24 | 105,69 | 130 |
11 ene 2024 | 114,00 | 114,36 | 113,58 | 113,68 | 105,18 | 335 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |