Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 105,85 | 105,85 | 103,50 | 103,50 | 103,50 | 316 |
25 jun 2024 | 106,00 | 106,85 | 106,00 | 106,55 | 106,55 | 627 |
24 jun 2024 | 105,45 | 107,35 | 105,45 | 107,35 | 107,35 | 7 |
21 jun 2024 | 106,00 | 106,00 | 104,90 | 104,90 | 104,90 | 285 |
20 jun 2024 | 106,05 | 106,05 | 105,05 | 106,00 | 106,00 | 409 |
19 jun 2024 | 105,80 | 105,80 | 104,60 | 105,00 | 105,00 | 342 |
18 jun 2024 | 106,00 | 106,00 | 105,20 | 105,95 | 105,95 | 213 |
17 jun 2024 | 105,35 | 105,90 | 104,00 | 105,90 | 105,90 | 448 |
14 jun 2024 | 106,60 | 106,60 | 104,50 | 105,00 | 105,00 | 799 |
13 jun 2024 | 108,95 | 108,95 | 105,20 | 105,60 | 105,60 | 2325 |
12 jun 2024 | 110,85 | 110,85 | 109,25 | 109,30 | 109,30 | 1140 |
11 jun 2024 | 112,30 | 112,30 | 110,80 | 110,90 | 110,90 | 649 |
10 jun 2024 | 112,25 | 112,25 | 110,70 | 111,65 | 111,65 | 399 |
07 jun 2024 | 113,00 | 113,00 | 112,00 | 112,75 | 112,75 | 654 |
06 jun 2024 | 114,55 | 114,55 | 113,25 | 113,25 | 113,25 | 527 |
05 jun 2024 | 114,10 | 114,90 | 114,00 | 114,10 | 114,10 | 1152 |
04 jun 2024 | 114,65 | 114,70 | 113,00 | 113,45 | 113,45 | 1171 |
03 jun 2024 | 116,15 | 116,15 | 114,35 | 114,55 | 114,55 | 1188 |
31 may 2024 | 114,70 | 115,00 | 113,85 | 115,00 | 115,00 | 125 |
30 may 2024 | 112,25 | 114,65 | 112,20 | 114,60 | 114,60 | 2002 |
30 may 2024 | 9.06 Dividendo | |||||
29 may 2024 | 122,75 | 123,15 | 120,75 | 120,75 | 111,69 | 527 |
28 may 2024 | 121,45 | 123,65 | 120,85 | 123,50 | 114,23 | 738 |
27 may 2024 | 119,00 | 121,00 | 119,00 | 120,80 | 111,74 | 1910 |
24 may 2024 | 117,95 | 118,75 | 117,95 | 118,70 | 109,79 | 460 |
23 may 2024 | 118,70 | 119,05 | 117,95 | 118,30 | 109,42 | 1364 |
22 may 2024 | 118,50 | 118,55 | 116,90 | 118,55 | 109,66 | 51 |
21 may 2024 | 119,40 | 119,40 | 119,35 | 119,35 | 110,40 | 335 |
20 may 2024 | 119,10 | 119,15 | 119,10 | 119,15 | 110,21 | 19 |
17 may 2024 | 120,30 | 120,30 | 120,00 | 120,15 | 111,14 | 256 |
16 may 2024 | 121,00 | 121,00 | 119,75 | 120,35 | 111,32 | 1730 |
15 may 2024 | 121,95 | 122,55 | 120,75 | 121,20 | 112,11 | 830 |
14 may 2024 | 118,95 | 122,50 | 118,95 | 122,35 | 113,17 | 397 |
13 may 2024 | 117,65 | 119,25 | 117,65 | 119,25 | 110,30 | 584 |
10 may 2024 | 118,05 | 118,05 | 117,00 | 117,00 | 108,22 | 630 |
09 may 2024 | 116,95 | 118,00 | 116,95 | 117,85 | 109,01 | 109 |
08 may 2024 | 118,15 | 118,15 | 116,60 | 116,60 | 107,85 | 101 |
07 may 2024 | 117,60 | 118,40 | 117,60 | 118,40 | 109,52 | 713 |
06 may 2024 | 116,50 | 117,95 | 116,40 | 117,95 | 109,10 | 420 |
03 may 2024 | 114,95 | 116,25 | 114,95 | 116,20 | 107,48 | 85 |
02 may 2024 | 115,85 | 116,20 | 114,00 | 115,00 | 106,37 | 924 |
30 abr 2024 | 119,55 | 120,45 | 115,50 | 115,90 | 107,20 | 2547 |
29 abr 2024 | 120,30 | 121,25 | 120,30 | 121,25 | 112,15 | 2500 |
26 abr 2024 | 119,05 | 120,15 | 119,05 | 120,15 | 111,14 | 183 |
25 abr 2024 | 120,00 | 120,00 | 117,90 | 118,25 | 109,38 | 824 |
24 abr 2024 | 121,65 | 121,65 | 120,00 | 120,20 | 111,18 | 139 |
23 abr 2024 | 122,15 | 122,15 | 120,80 | 121,05 | 111,97 | 800 |
22 abr 2024 | 122,55 | 122,55 | 120,00 | 120,65 | 111,60 | 557 |
19 abr 2024 | 120,05 | 121,05 | 120,00 | 120,85 | 111,78 | 387 |
18 abr 2024 | 121,35 | 121,70 | 121,30 | 121,30 | 112,20 | 250 |
17 abr 2024 | 120,00 | 120,80 | 119,70 | 120,80 | 111,74 | 370 |
16 abr 2024 | 122,50 | 122,50 | 120,05 | 120,05 | 111,04 | 1202 |
15 abr 2024 | 124,30 | 125,30 | 122,95 | 122,95 | 113,72 | 373 |
12 abr 2024 | 123,30 | 124,85 | 123,30 | 123,35 | 114,09 | 276 |
11 abr 2024 | 123,90 | 124,60 | 123,15 | 123,15 | 113,91 | 260 |
10 abr 2024 | 124,65 | 126,35 | 124,05 | 124,05 | 114,74 | 889 |
09 abr 2024 | 125,85 | 126,00 | 124,55 | 125,20 | 115,81 | 2853 |
08 abr 2024 | 126,40 | 127,60 | 126,40 | 126,80 | 117,29 | 81 |
05 abr 2024 | 126,50 | 126,95 | 125,85 | 126,65 | 117,15 | 376 |
04 abr 2024 | 125,15 | 128,65 | 125,15 | 126,30 | 116,82 | 1930 |
03 abr 2024 | 122,55 | 125,35 | 122,55 | 125,35 | 115,94 | 302 |
02 abr 2024 | 122,80 | 123,50 | 122,80 | 122,95 | 113,72 | 202 |
28 mar 2024 | 121,52 | 122,82 | 121,52 | 122,76 | 113,55 | 383 |
27 mar 2024 | 121,62 | 121,62 | 120,42 | 121,38 | 112,27 | 330 |
26 mar 2024 | 119,16 | 120,74 | 119,16 | 120,48 | 111,44 | 350 |
25 mar 2024 | 118,18 | 119,14 | 118,18 | 119,14 | 110,20 | 158 |
22 mar 2024 | 117,70 | 117,70 | 117,00 | 117,46 | 108,65 | 167 |
21 mar 2024 | 118,24 | 118,56 | 117,50 | 117,94 | 109,09 | 276 |
20 mar 2024 | 117,30 | 117,30 | 116,50 | 117,18 | 108,39 | 1190 |
19 mar 2024 | 115,38 | 117,14 | 115,38 | 117,14 | 108,35 | 320 |
18 mar 2024 | 114,60 | 115,76 | 114,60 | 115,42 | 106,76 | 425 |
15 mar 2024 | 112,62 | 114,92 | 112,62 | 114,22 | 105,65 | 754 |
14 mar 2024 | 114,50 | 114,50 | 112,36 | 112,84 | 104,37 | 737 |
13 mar 2024 | 121,12 | 121,12 | 114,24 | 114,96 | 106,33 | 3155 |
12 mar 2024 | 117,98 | 120,70 | 115,94 | 120,70 | 111,64 | 178 |
11 mar 2024 | 116,12 | 117,22 | 116,12 | 116,90 | 108,13 | 188 |
08 mar 2024 | 116,52 | 117,04 | 116,52 | 117,04 | 108,26 | 5 |
07 mar 2024 | 116,86 | 116,86 | 115,08 | 116,70 | 107,94 | 789 |
06 mar 2024 | 119,30 | 119,30 | 117,00 | 117,24 | 108,44 | 171 |
05 mar 2024 | 120,48 | 120,48 | 118,62 | 119,20 | 110,26 | 1092 |
04 mar 2024 | 120,12 | 121,00 | 120,12 | 120,88 | 111,81 | 444 |
01 mar 2024 | 125,76 | 127,06 | 119,50 | 119,84 | 110,85 | 596 |
29 feb 2024 | 125,70 | 126,36 | 125,70 | 125,98 | 116,53 | 80 |
28 feb 2024 | 124,12 | 125,76 | 124,12 | 125,50 | 116,08 | 3351 |
27 feb 2024 | 122,50 | 124,08 | 122,50 | 123,98 | 114,68 | 599 |
26 feb 2024 | 123,22 | 123,98 | 122,58 | 122,58 | 113,38 | 1229 |
23 feb 2024 | 122,36 | 123,82 | 122,36 | 123,60 | 114,33 | 104 |
22 feb 2024 | 120,04 | 123,02 | 120,04 | 122,76 | 113,55 | 3336 |
21 feb 2024 | 117,92 | 119,92 | 117,92 | 119,82 | 110,83 | 320 |
20 feb 2024 | 119,36 | 119,40 | 118,88 | 118,88 | 109,96 | 130 |
19 feb 2024 | 119,06 | 120,00 | 119,06 | 119,50 | 110,53 | 556 |
16 feb 2024 | 119,32 | 120,80 | 119,32 | 120,14 | 111,13 | 642 |
15 feb 2024 | 117,92 | 119,32 | 117,92 | 119,32 | 110,37 | 340 |
14 feb 2024 | 118,02 | 118,62 | 118,00 | 118,30 | 109,42 | 344 |
13 feb 2024 | 119,32 | 120,46 | 118,32 | 118,38 | 109,50 | 102 |
12 feb 2024 | 117,82 | 119,72 | 117,82 | 119,72 | 110,74 | 444 |
09 feb 2024 | 118,76 | 120,02 | 118,76 | 119,20 | 110,26 | 639 |
08 feb 2024 | 117,74 | 118,50 | 117,74 | 118,50 | 109,61 | 519 |
07 feb 2024 | 117,96 | 119,18 | 117,96 | 119,18 | 110,24 | 20 |
06 feb 2024 | 119,44 | 119,44 | 116,82 | 118,04 | 109,18 | 1177 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |