Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 117,66 | 118,35 | 117,37 | 118,27 | 118,27 | 197.900 |
14 jun 2024 | 117,30 | 117,66 | 116,83 | 117,56 | 117,56 | 367.600 |
13 jun 2024 | 119,06 | 119,06 | 117,62 | 118,09 | 118,09 | 490.500 |
12 jun 2024 | 120,34 | 120,39 | 119,38 | 119,56 | 119,56 | 217.300 |
11 jun 2024 | 117,86 | 118,05 | 117,39 | 117,95 | 117,95 | 875.000 |
10 jun 2024 | 118,40 | 119,19 | 118,22 | 119,02 | 119,02 | 211.500 |
07 jun 2024 | 119,01 | 119,02 | 118,22 | 118,30 | 118,30 | 403.400 |
06 jun 2024 | 119,58 | 119,88 | 119,35 | 119,83 | 119,83 | 621.700 |
05 jun 2024 | 119,30 | 119,53 | 118,62 | 119,49 | 119,49 | 1.179.200 |
04 jun 2024 | 118,97 | 119,04 | 118,37 | 118,71 | 118,71 | 910.900 |
03 jun 2024 | 120,26 | 120,47 | 119,86 | 120,27 | 120,27 | 1.564.600 |
31 may 2024 | 119,90 | 120,02 | 118,98 | 119,83 | 119,83 | 441.400 |
30 may 2024 | 119,06 | 119,46 | 118,90 | 119,18 | 119,18 | 905.200 |
29 may 2024 | 118,88 | 118,88 | 118,09 | 118,13 | 118,13 | 370.300 |
28 may 2024 | 120,44 | 120,76 | 119,67 | 119,93 | 119,93 | 676.400 |
24 may 2024 | 119,64 | 120,03 | 119,43 | 119,98 | 119,98 | 132.900 |
23 may 2024 | 120,10 | 120,14 | 118,35 | 118,66 | 118,66 | 258.000 |
22 may 2024 | 120,31 | 120,31 | 119,43 | 119,63 | 119,63 | 135.900 |
21 may 2024 | 120,68 | 120,81 | 120,50 | 120,68 | 120,68 | 265.400 |
20 may 2024 | 120,87 | 121,20 | 120,84 | 120,96 | 120,96 | 158.400 |
17 may 2024 | 120,44 | 120,90 | 120,20 | 120,86 | 120,86 | 148.600 |
16 may 2024 | 120,29 | 120,42 | 120,02 | 120,04 | 120,04 | 345.800 |
15 may 2024 | 120,07 | 120,54 | 119,58 | 120,48 | 120,48 | 408.700 |
14 may 2024 | 119,08 | 119,25 | 118,91 | 119,19 | 119,19 | 641.300 |
13 may 2024 | 118,34 | 118,72 | 118,33 | 118,44 | 118,44 | 586.800 |
10 may 2024 | 118,56 | 118,74 | 118,15 | 118,23 | 118,23 | 1.307.300 |
09 may 2024 | 117,45 | 118,42 | 117,42 | 118,39 | 118,39 | 596.900 |
08 may 2024 | 117,10 | 117,76 | 117,03 | 117,72 | 117,72 | 1.136.600 |
07 may 2024 | 117,74 | 117,87 | 117,41 | 117,58 | 117,58 | 894.300 |
06 may 2024 | 117,39 | 117,84 | 117,39 | 117,78 | 117,78 | 217.000 |
03 may 2024 | 117,28 | 117,44 | 116,69 | 117,34 | 117,34 | 165.400 |
02 may 2024 | 115,87 | 116,58 | 115,28 | 116,40 | 116,40 | 307.100 |
01 may 2024 | 114,75 | 116,02 | 114,36 | 114,68 | 114,68 | 152.100 |
30 abr 2024 | 115,42 | 115,80 | 114,59 | 114,60 | 114,60 | 195.000 |
29 abr 2024 | 115,63 | 116,42 | 115,63 | 116,26 | 116,26 | 282.700 |
26 abr 2024 | 114,62 | 115,18 | 114,61 | 115,06 | 115,06 | 172.600 |
25 abr 2024 | 113,17 | 114,20 | 112,84 | 114,09 | 114,09 | 389.200 |
24 abr 2024 | 114,54 | 114,54 | 113,79 | 114,15 | 114,15 | 952.800 |
23 abr 2024 | 113,62 | 114,54 | 113,51 | 114,31 | 114,31 | 309.300 |
22 abr 2024 | 112,92 | 113,46 | 112,49 | 113,26 | 113,26 | 759.100 |
19 abr 2024 | 112,80 | 113,15 | 112,49 | 112,77 | 112,77 | 145.400 |
18 abr 2024 | 113,12 | 113,52 | 112,60 | 112,87 | 112,87 | 199.600 |
17 abr 2024 | 112,99 | 113,11 | 112,20 | 112,69 | 112,69 | 150.800 |
16 abr 2024 | 112,63 | 112,72 | 111,89 | 112,27 | 112,27 | 191.000 |
15 abr 2024 | 115,21 | 115,21 | 113,62 | 113,79 | 113,79 | 180.200 |
12 abr 2024 | 115,61 | 115,74 | 114,21 | 114,46 | 114,46 | 178.000 |
11 abr 2024 | 116,36 | 116,52 | 115,35 | 116,30 | 116,30 | 227.900 |
10 abr 2024 | 116,13 | 116,46 | 115,44 | 115,90 | 115,90 | 201.900 |
09 abr 2024 | 117,86 | 118,00 | 117,15 | 117,62 | 117,62 | 194.600 |
08 abr 2024 | 117,27 | 117,51 | 117,04 | 117,37 | 117,37 | 543.000 |
05 abr 2024 | 116,26 | 117,00 | 116,00 | 116,82 | 116,82 | 264.600 |
04 abr 2024 | 117,80 | 117,80 | 115,99 | 116,14 | 116,14 | 373.900 |
03 abr 2024 | 116,17 | 117,07 | 116,17 | 116,78 | 116,78 | 863.100 |
02 abr 2024 | 116,35 | 116,44 | 115,92 | 116,22 | 116,22 | 335.300 |
01 abr 2024 | 117,00 | 117,58 | 116,67 | 116,92 | 116,92 | 210.700 |
28 mar 2024 | 116,55 | 116,95 | 116,47 | 116,84 | 116,84 | 285.400 |
27 mar 2024 | 116,27 | 116,94 | 116,23 | 116,86 | 116,86 | 188.500 |
26 mar 2024 | 116,27 | 116,27 | 115,75 | 115,83 | 115,83 | 254.800 |
25 mar 2024 | 115,76 | 116,23 | 115,76 | 115,90 | 115,90 | 250.600 |
22 mar 2024 | 116,26 | 116,41 | 115,64 | 115,79 | 115,79 | 138.900 |
21 mar 2024 | 116,65 | 116,83 | 116,37 | 116,59 | 116,59 | 404.200 |
20 mar 2024 | 115,13 | 116,44 | 114,90 | 116,37 | 116,37 | 246.100 |
19 mar 2024 | 114,72 | 115,30 | 114,50 | 115,02 | 115,02 | 529.200 |
18 mar 2024 | 115,34 | 115,48 | 114,87 | 114,95 | 114,95 | 234.900 |
15 mar 2024 | 114,75 | 115,19 | 114,63 | 114,90 | 114,90 | 208.600 |
14 mar 2024 | 115,40 | 115,42 | 114,26 | 114,74 | 114,74 | 169.600 |
13 mar 2024 | 115,30 | 115,71 | 115,27 | 115,43 | 115,43 | 198.100 |
12 mar 2024 | 115,49 | 115,85 | 114,92 | 115,79 | 115,79 | 221.600 |
11 mar 2024 | 115,14 | 115,39 | 114,88 | 115,27 | 115,27 | 184.700 |
08 mar 2024 | 116,11 | 116,36 | 115,57 | 115,66 | 115,66 | 271.700 |
07 mar 2024 | 115,72 | 116,05 | 115,49 | 115,92 | 115,92 | 650.000 |
06 mar 2024 | 114,94 | 115,43 | 114,85 | 115,05 | 115,05 | 157.300 |
05 mar 2024 | 114,27 | 114,55 | 113,53 | 113,79 | 113,79 | 165.600 |
04 mar 2024 | 114,11 | 114,30 | 113,95 | 114,15 | 114,15 | 131.200 |
01 mar 2024 | 113,69 | 114,58 | 113,29 | 114,48 | 114,48 | 267.400 |
29 feb 2024 | 113,45 | 113,49 | 112,72 | 113,18 | 113,18 | 165.400 |
28 feb 2024 | 112,85 | 112,98 | 112,62 | 112,74 | 112,74 | 190.000 |
27 feb 2024 | 113,44 | 113,66 | 113,34 | 113,63 | 113,63 | 167.100 |
26 feb 2024 | 113,35 | 113,42 | 112,95 | 113,23 | 113,23 | 160.800 |
23 feb 2024 | 113,31 | 113,45 | 113,00 | 113,37 | 113,37 | 278.100 |
22 feb 2024 | 113,42 | 113,58 | 113,07 | 113,26 | 113,26 | 1.074.700 |
21 feb 2024 | 112,32 | 112,60 | 112,05 | 112,52 | 112,52 | 219.600 |
20 feb 2024 | 112,70 | 112,93 | 112,21 | 112,43 | 112,43 | 274.600 |
16 feb 2024 | 112,15 | 112,81 | 112,04 | 112,42 | 112,42 | 380.200 |
15 feb 2024 | 111,55 | 112,37 | 111,42 | 112,31 | 112,31 | 328.100 |
14 feb 2024 | 110,76 | 111,30 | 110,64 | 111,28 | 111,28 | 194.500 |
13 feb 2024 | 110,45 | 110,50 | 109,16 | 109,57 | 109,57 | 338.100 |
12 feb 2024 | 111,62 | 112,45 | 111,62 | 112,02 | 112,02 | 154.300 |
09 feb 2024 | 111,29 | 111,76 | 111,09 | 111,63 | 111,63 | 186.000 |
08 feb 2024 | 111,56 | 111,58 | 111,19 | 111,49 | 111,49 | 201.400 |
07 feb 2024 | 111,67 | 111,78 | 111,37 | 111,63 | 111,63 | 234.700 |
06 feb 2024 | 110,92 | 111,58 | 110,69 | 111,58 | 111,58 | 156.200 |
05 feb 2024 | 110,59 | 110,59 | 109,76 | 110,22 | 110,22 | 289.200 |
02 feb 2024 | 111,43 | 111,43 | 110,79 | 111,30 | 111,30 | 282.300 |
01 feb 2024 | 111,79 | 112,43 | 111,53 | 112,36 | 112,36 | 323.000 |
31 ene 2024 | 112,55 | 112,90 | 111,31 | 111,43 | 111,43 | 1.496.000 |
30 ene 2024 | 112,05 | 112,25 | 111,65 | 112,16 | 112,16 | 277.200 |
29 ene 2024 | 112,02 | 112,58 | 111,67 | 112,43 | 112,43 | 288.200 |
26 ene 2024 | 112,21 | 112,38 | 111,94 | 112,09 | 112,09 | 209.100 |
25 ene 2024 | 111,99 | 112,01 | 111,40 | 112,00 | 112,00 | 373.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |