Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 133,67 | 134,36 | 133,33 | 133,39 | 133,39 | 12.300 |
02 jul 2024 | 132,88 | 133,56 | 132,88 | 133,56 | 133,56 | 16.900 |
01 jul 2024 | 134,88 | 134,88 | 132,41 | 132,92 | 132,92 | 19.600 |
28 jun 2024 | 133,64 | 134,52 | 133,26 | 134,07 | 134,07 | 32.400 |
27 jun 2024 | 131,91 | 132,85 | 131,76 | 132,85 | 132,85 | 89.900 |
27 jun 2024 | 0.593 Dividendo | |||||
26 jun 2024 | 132,10 | 132,57 | 131,73 | 132,57 | 131,98 | 16.400 |
25 jun 2024 | 133,78 | 133,78 | 132,27 | 132,71 | 132,12 | 7300 |
24 jun 2024 | 132,75 | 134,43 | 132,75 | 133,75 | 133,15 | 11.400 |
21 jun 2024 | 132,41 | 132,84 | 131,80 | 132,84 | 132,25 | 16.600 |
20 jun 2024 | 132,16 | 133,04 | 132,00 | 132,37 | 131,78 | 20.500 |
18 jun 2024 | 132,41 | 133,16 | 132,34 | 132,81 | 132,22 | 21.500 |
17 jun 2024 | 131,33 | 132,64 | 130,77 | 132,64 | 132,05 | 27.100 |
14 jun 2024 | 132,25 | 132,25 | 131,17 | 131,34 | 130,75 | 17.800 |
13 jun 2024 | 135,02 | 135,02 | 132,79 | 133,57 | 132,97 | 8700 |
12 jun 2024 | 135,54 | 137,51 | 134,72 | 135,07 | 134,47 | 30.800 |
11 jun 2024 | 132,33 | 133,20 | 131,82 | 132,92 | 132,33 | 11.600 |
10 jun 2024 | 132,81 | 133,71 | 132,45 | 133,65 | 133,05 | 14.500 |
07 jun 2024 | 133,59 | 134,63 | 133,29 | 133,74 | 133,14 | 172.700 |
06 jun 2024 | 135,16 | 135,57 | 134,85 | 135,25 | 134,65 | 9300 |
05 jun 2024 | 135,22 | 135,93 | 134,40 | 135,93 | 135,32 | 18.300 |
04 jun 2024 | 135,32 | 135,61 | 134,40 | 134,40 | 133,80 | 24.700 |
03 jun 2024 | 138,57 | 138,57 | 136,14 | 136,57 | 135,96 | 15.100 |
31 may 2024 | 136,63 | 137,33 | 135,85 | 137,33 | 136,72 | 19.900 |
30 may 2024 | 135,18 | 135,99 | 134,51 | 135,73 | 135,12 | 16.000 |
29 may 2024 | 134,16 | 134,51 | 133,89 | 133,97 | 133,37 | 29.800 |
28 may 2024 | 136,68 | 137,40 | 135,57 | 136,31 | 135,70 | 95.700 |
24 may 2024 | 136,39 | 136,75 | 135,56 | 136,55 | 135,94 | 13.300 |
23 may 2024 | 138,54 | 138,54 | 134,93 | 135,54 | 134,93 | 23.400 |
22 may 2024 | 138,39 | 138,89 | 137,68 | 137,94 | 137,32 | 9100 |
21 may 2024 | 138,76 | 139,44 | 138,76 | 139,24 | 138,62 | 7900 |
20 may 2024 | 139,06 | 140,44 | 139,06 | 139,34 | 138,72 | 134.800 |
17 may 2024 | 139,54 | 139,96 | 139,21 | 139,67 | 139,05 | 36.600 |
16 may 2024 | 139,93 | 140,00 | 139,39 | 139,39 | 138,77 | 27.000 |
15 may 2024 | 140,48 | 140,48 | 139,50 | 139,92 | 139,29 | 11.500 |
14 may 2024 | 138,86 | 139,67 | 138,42 | 139,03 | 138,41 | 9200 |
13 may 2024 | 138,35 | 138,91 | 137,45 | 137,68 | 137,06 | 68.500 |
10 may 2024 | 138,31 | 138,43 | 136,91 | 137,37 | 136,76 | 28.100 |
09 may 2024 | 136,73 | 138,38 | 136,73 | 138,31 | 137,69 | 49.800 |
08 may 2024 | 135,64 | 136,77 | 135,62 | 136,67 | 136,06 | 49.400 |
07 may 2024 | 137,60 | 137,90 | 136,99 | 136,99 | 136,38 | 21.800 |
06 may 2024 | 136,65 | 137,36 | 136,65 | 137,12 | 136,51 | 22.400 |
03 may 2024 | 136,85 | 137,20 | 135,43 | 135,77 | 135,16 | 23.100 |
02 may 2024 | 133,58 | 134,56 | 132,80 | 134,44 | 133,84 | 36.000 |
01 may 2024 | 131,16 | 134,33 | 131,16 | 132,00 | 131,41 | 43.400 |
30 abr 2024 | 132,46 | 132,85 | 131,17 | 131,17 | 130,58 | 15.700 |
29 abr 2024 | 133,68 | 134,19 | 133,36 | 133,77 | 133,17 | 11.300 |
26 abr 2024 | 132,55 | 133,40 | 132,32 | 133,04 | 132,44 | 14.000 |
25 abr 2024 | 131,53 | 132,34 | 130,64 | 132,26 | 131,67 | 27.000 |
24 abr 2024 | 133,25 | 133,56 | 132,30 | 133,14 | 132,54 | 39.900 |
23 abr 2024 | 131,61 | 134,02 | 131,49 | 133,54 | 132,94 | 13.800 |
22 abr 2024 | 130,70 | 132,33 | 130,08 | 131,46 | 130,87 | 12.700 |
19 abr 2024 | 128,09 | 130,29 | 128,09 | 130,10 | 129,52 | 42.500 |
18 abr 2024 | 128,80 | 130,00 | 128,37 | 128,68 | 128,10 | 22.400 |
17 abr 2024 | 130,59 | 130,69 | 128,57 | 128,57 | 127,99 | 29.100 |
16 abr 2024 | 129,65 | 130,40 | 128,83 | 129,62 | 129,04 | 51.700 |
15 abr 2024 | 133,00 | 133,33 | 130,12 | 130,63 | 130,05 | 33.100 |
12 abr 2024 | 133,50 | 134,16 | 131,75 | 132,26 | 131,67 | 35.200 |
11 abr 2024 | 133,80 | 134,54 | 132,98 | 134,30 | 133,70 | 32.900 |
10 abr 2024 | 134,43 | 134,96 | 132,67 | 133,45 | 132,85 | 32.900 |
09 abr 2024 | 137,58 | 138,01 | 136,94 | 137,87 | 137,25 | 10.800 |
08 abr 2024 | 136,24 | 137,36 | 136,24 | 137,01 | 136,40 | 18.700 |
05 abr 2024 | 135,43 | 136,79 | 135,39 | 136,15 | 135,54 | 26.300 |
04 abr 2024 | 138,56 | 138,56 | 135,33 | 135,70 | 135,09 | 49.900 |
03 abr 2024 | 135,42 | 137,04 | 135,42 | 136,73 | 136,12 | 30.300 |
02 abr 2024 | 136,62 | 136,63 | 135,33 | 136,00 | 135,39 | 18.700 |
01 abr 2024 | 140,69 | 140,69 | 138,20 | 138,20 | 137,58 | 45.200 |
28 mar 2024 | 139,45 | 140,46 | 139,38 | 139,82 | 139,19 | 14.900 |
27 mar 2024 | 136,64 | 138,99 | 136,64 | 138,93 | 138,31 | 19.100 |
26 mar 2024 | 137,12 | 137,26 | 135,50 | 135,50 | 134,89 | 26.400 |
25 mar 2024 | 136,13 | 137,26 | 136,10 | 136,20 | 135,59 | 28.300 |
22 mar 2024 | 137,69 | 138,19 | 135,97 | 135,97 | 135,36 | 18.400 |
21 mar 2024 | 137,39 | 138,31 | 136,70 | 137,94 | 137,32 | 29.800 |
21 mar 2024 | 0.346 Dividendo | |||||
20 mar 2024 | 133,10 | 137,03 | 133,10 | 136,59 | 135,63 | 27.500 |
19 mar 2024 | 131,92 | 134,08 | 131,92 | 133,72 | 132,78 | 20.500 |
18 mar 2024 | 133,19 | 133,79 | 132,53 | 132,71 | 131,78 | 23.300 |
15 mar 2024 | 131,88 | 133,64 | 131,88 | 133,38 | 132,45 | 47.500 |
14 mar 2024 | 133,36 | 134,43 | 131,73 | 132,53 | 131,60 | 20.000 |
13 mar 2024 | 134,37 | 135,91 | 134,37 | 135,12 | 134,17 | 22.600 |
12 mar 2024 | 134,87 | 135,50 | 134,03 | 134,81 | 133,87 | 26.100 |
11 mar 2024 | 135,50 | 136,17 | 135,03 | 135,33 | 134,38 | 25.500 |
08 mar 2024 | 137,67 | 138,18 | 135,53 | 136,09 | 135,14 | 50.100 |
07 mar 2024 | 135,47 | 136,76 | 135,47 | 135,78 | 134,83 | 15.300 |
06 mar 2024 | 135,26 | 135,26 | 134,23 | 134,81 | 133,87 | 31.200 |
05 mar 2024 | 134,00 | 135,26 | 133,65 | 134,35 | 133,41 | 14.600 |
04 mar 2024 | 135,79 | 135,79 | 134,47 | 134,54 | 133,60 | 12.600 |
01 mar 2024 | 135,15 | 135,58 | 133,55 | 135,37 | 134,42 | 17.000 |
29 feb 2024 | 135,14 | 135,63 | 133,91 | 134,29 | 133,35 | 17.000 |
28 feb 2024 | 133,59 | 134,30 | 133,01 | 133,18 | 132,25 | 16.800 |
27 feb 2024 | 133,72 | 134,48 | 133,72 | 134,39 | 133,45 | 27.500 |
26 feb 2024 | 132,42 | 133,67 | 132,33 | 132,87 | 131,94 | 17.800 |
23 feb 2024 | 131,95 | 133,34 | 131,73 | 132,70 | 131,77 | 22.900 |
22 feb 2024 | 132,46 | 132,47 | 131,71 | 132,37 | 131,44 | 39.700 |
21 feb 2024 | 132,15 | 132,26 | 131,32 | 132,14 | 131,22 | 29.400 |
20 feb 2024 | 132,61 | 133,01 | 131,99 | 132,23 | 131,31 | 39.000 |
16 feb 2024 | 133,99 | 134,88 | 133,47 | 133,90 | 132,96 | 27.900 |
15 feb 2024 | 132,70 | 135,53 | 132,37 | 135,33 | 134,38 | 52.200 |
14 feb 2024 | 130,78 | 131,99 | 129,92 | 131,91 | 130,99 | 28.100 |
13 feb 2024 | 130,70 | 130,78 | 128,13 | 129,06 | 128,16 | 53.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |