Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 118,88 | 119,24 | 118,71 | 118,87 | 118,87 | 600.200 |
02 jul 2024 | 118,34 | 118,72 | 118,09 | 118,70 | 118,70 | 607.900 |
01 jul 2024 | 119,04 | 119,56 | 118,16 | 118,34 | 118,34 | 844.800 |
28 jun 2024 | 118,58 | 119,28 | 118,18 | 118,60 | 118,60 | 991.600 |
27 jun 2024 | 118,37 | 118,40 | 117,68 | 118,31 | 118,31 | 706.900 |
26 jun 2024 | 118,53 | 118,53 | 118,00 | 118,31 | 118,31 | 705.200 |
25 jun 2024 | 119,61 | 119,61 | 118,42 | 118,79 | 118,79 | 1.520.000 |
24 jun 2024 | 119,10 | 120,22 | 119,05 | 119,73 | 119,73 | 1.322.300 |
21 jun 2024 | 119,25 | 119,27 | 118,66 | 118,88 | 118,88 | 855.200 |
21 jun 2024 | 1.024 Dividendo | |||||
20 jun 2024 | 119,69 | 120,40 | 119,55 | 120,22 | 119,20 | 897.000 |
18 jun 2024 | 119,49 | 120,06 | 119,43 | 119,81 | 118,79 | 782.600 |
17 jun 2024 | 118,39 | 119,43 | 118,10 | 119,39 | 118,37 | 733.000 |
14 jun 2024 | 118,27 | 118,53 | 117,61 | 118,42 | 117,41 | 636.000 |
13 jun 2024 | 118,98 | 118,98 | 118,07 | 118,80 | 117,79 | 630.900 |
12 jun 2024 | 119,79 | 119,86 | 118,21 | 118,48 | 117,47 | 810.600 |
11 jun 2024 | 118,70 | 118,75 | 117,79 | 118,51 | 117,50 | 661.600 |
10 jun 2024 | 118,87 | 119,26 | 118,44 | 119,22 | 118,20 | 772.600 |
07 jun 2024 | 118,88 | 119,77 | 118,60 | 118,92 | 117,91 | 594.800 |
06 jun 2024 | 119,10 | 119,55 | 118,78 | 119,08 | 118,07 | 585.900 |
05 jun 2024 | 119,12 | 119,28 | 118,40 | 119,28 | 118,26 | 790.000 |
04 jun 2024 | 118,59 | 119,00 | 118,17 | 118,79 | 117,78 | 587.300 |
03 jun 2024 | 120,08 | 120,08 | 118,24 | 119,12 | 118,11 | 784.500 |
31 may 2024 | 118,27 | 120,00 | 118,09 | 120,00 | 118,98 | 657.000 |
30 may 2024 | 117,46 | 118,11 | 117,39 | 118,08 | 117,07 | 620.000 |
29 may 2024 | 118,01 | 118,01 | 117,23 | 117,41 | 116,41 | 654.800 |
28 may 2024 | 119,42 | 119,42 | 118,30 | 118,70 | 117,69 | 742.800 |
24 may 2024 | 119,38 | 119,70 | 119,20 | 119,38 | 118,36 | 500.500 |
23 may 2024 | 120,69 | 120,69 | 118,81 | 118,97 | 117,96 | 708.700 |
22 may 2024 | 120,77 | 121,01 | 120,19 | 120,58 | 119,55 | 535.900 |
21 may 2024 | 120,84 | 121,18 | 120,72 | 121,01 | 119,98 | 555.300 |
20 may 2024 | 121,51 | 121,65 | 120,84 | 120,86 | 119,83 | 555.700 |
17 may 2024 | 121,33 | 121,55 | 121,12 | 121,51 | 120,48 | 712.200 |
16 may 2024 | 121,50 | 121,61 | 121,15 | 121,20 | 120,17 | 756.300 |
15 may 2024 | 120,82 | 121,33 | 120,57 | 121,26 | 120,23 | 705.400 |
14 may 2024 | 120,08 | 120,39 | 119,77 | 120,30 | 119,28 | 880.200 |
13 may 2024 | 120,17 | 120,59 | 119,79 | 119,86 | 118,84 | 653.500 |
10 may 2024 | 119,84 | 120,01 | 119,67 | 119,87 | 118,85 | 720.800 |
09 may 2024 | 118,61 | 119,55 | 118,48 | 119,48 | 118,46 | 829.100 |
08 may 2024 | 117,93 | 118,69 | 117,79 | 118,59 | 117,58 | 726.800 |
07 may 2024 | 118,18 | 118,53 | 118,11 | 118,21 | 117,20 | 826.700 |
06 may 2024 | 117,70 | 117,90 | 117,47 | 117,84 | 116,84 | 626.800 |
03 may 2024 | 117,26 | 117,41 | 116,48 | 117,13 | 116,13 | 933.700 |
02 may 2024 | 116,73 | 116,79 | 115,77 | 116,47 | 115,48 | 682.800 |
01 may 2024 | 116,14 | 117,21 | 115,80 | 115,99 | 115,00 | 780.200 |
30 abr 2024 | 117,58 | 117,60 | 116,45 | 116,47 | 115,48 | 836.100 |
29 abr 2024 | 117,57 | 118,04 | 117,47 | 117,99 | 116,98 | 694.400 |
26 abr 2024 | 117,20 | 117,76 | 117,07 | 117,37 | 116,37 | 552.800 |
25 abr 2024 | 117,57 | 117,95 | 116,87 | 117,60 | 116,60 | 828.700 |
24 abr 2024 | 117,44 | 118,08 | 117,10 | 117,94 | 116,94 | 708.000 |
23 abr 2024 | 117,13 | 117,92 | 116,99 | 117,66 | 116,66 | 751.800 |
22 abr 2024 | 116,27 | 117,53 | 115,80 | 116,95 | 115,95 | 933.600 |
19 abr 2024 | 115,13 | 116,12 | 115,05 | 115,94 | 114,95 | 1.042.100 |
18 abr 2024 | 115,12 | 115,59 | 114,62 | 114,97 | 113,99 | 1.097.400 |
17 abr 2024 | 115,37 | 115,54 | 114,37 | 114,71 | 113,73 | 986.600 |
16 abr 2024 | 115,64 | 115,64 | 114,62 | 114,91 | 113,93 | 1.578.400 |
15 abr 2024 | 117,04 | 117,48 | 115,20 | 115,53 | 114,55 | 1.337.100 |
12 abr 2024 | 117,31 | 117,51 | 115,79 | 116,10 | 115,11 | 1.239.300 |
11 abr 2024 | 118,38 | 118,38 | 117,15 | 117,90 | 116,90 | 793.200 |
10 abr 2024 | 118,35 | 118,66 | 117,46 | 118,05 | 117,04 | 1.212.600 |
09 abr 2024 | 119,67 | 119,91 | 118,61 | 119,56 | 118,54 | 876.900 |
08 abr 2024 | 119,29 | 119,64 | 119,19 | 119,33 | 118,31 | 809.600 |
05 abr 2024 | 118,69 | 119,64 | 118,38 | 119,26 | 118,24 | 1.095.900 |
04 abr 2024 | 120,49 | 120,75 | 118,45 | 118,67 | 117,66 | 945.100 |
03 abr 2024 | 119,89 | 120,22 | 119,49 | 119,85 | 118,83 | 1.124.500 |
02 abr 2024 | 120,02 | 120,22 | 119,64 | 120,06 | 119,04 | 880.500 |
01 abr 2024 | 121,06 | 121,13 | 120,35 | 120,53 | 119,50 | 1.190.700 |
28 mar 2024 | 120,73 | 121,29 | 120,64 | 120,99 | 119,96 | 1.261.900 |
27 mar 2024 | 119,31 | 120,57 | 119,29 | 120,57 | 119,54 | 1.124.300 |
26 mar 2024 | 119,15 | 119,27 | 118,62 | 118,67 | 117,66 | 1.020.300 |
25 mar 2024 | 119,01 | 119,41 | 118,86 | 118,95 | 117,94 | 890.200 |
22 mar 2024 | 119,81 | 119,99 | 119,05 | 119,08 | 118,07 | 812.000 |
21 mar 2024 | 119,11 | 120,03 | 119,03 | 119,69 | 118,67 | 2.057.200 |
20 mar 2024 | 117,55 | 118,77 | 117,36 | 118,71 | 117,70 | 1.595.000 |
19 mar 2024 | 117,05 | 117,71 | 116,96 | 117,69 | 116,69 | 989.200 |
18 mar 2024 | 117,23 | 117,42 | 116,75 | 117,09 | 116,09 | 841.200 |
15 mar 2024 | 116,39 | 117,29 | 116,32 | 116,92 | 115,92 | 1.019.500 |
15 mar 2024 | 0.656 Dividendo | |||||
14 mar 2024 | 118,31 | 118,49 | 117,02 | 117,67 | 116,02 | 1.150.500 |
13 mar 2024 | 118,32 | 118,74 | 118,00 | 118,33 | 116,67 | 767.300 |
12 mar 2024 | 118,09 | 118,41 | 117,61 | 118,12 | 116,46 | 1.672.500 |
11 mar 2024 | 117,19 | 117,92 | 116,88 | 117,89 | 116,23 | 1.435.800 |
08 mar 2024 | 117,67 | 117,91 | 117,26 | 117,33 | 115,68 | 1.506.300 |
07 mar 2024 | 117,65 | 117,99 | 117,46 | 117,62 | 115,97 | 992.200 |
06 mar 2024 | 117,04 | 117,61 | 116,70 | 117,09 | 115,45 | 766.600 |
05 mar 2024 | 116,41 | 117,10 | 116,01 | 116,37 | 114,74 | 887.200 |
04 mar 2024 | 116,05 | 116,74 | 116,01 | 116,48 | 114,84 | 1.091.400 |
01 mar 2024 | 115,74 | 116,25 | 115,38 | 116,16 | 114,53 | 936.100 |
29 feb 2024 | 115,71 | 115,86 | 115,15 | 115,42 | 113,80 | 812.900 |
28 feb 2024 | 115,15 | 115,60 | 114,95 | 115,21 | 113,59 | 703.600 |
27 feb 2024 | 115,25 | 115,30 | 114,89 | 115,28 | 113,66 | 1.003.200 |
26 feb 2024 | 115,56 | 115,78 | 114,98 | 115,11 | 113,49 | 969.900 |
23 feb 2024 | 115,41 | 115,97 | 115,28 | 115,56 | 113,94 | 773.000 |
22 feb 2024 | 114,63 | 115,53 | 114,45 | 115,30 | 113,68 | 1.419.900 |
21 feb 2024 | 113,91 | 114,53 | 113,66 | 114,52 | 112,91 | 809.700 |
20 feb 2024 | 113,81 | 114,41 | 113,69 | 113,94 | 112,34 | 1.162.800 |
16 feb 2024 | 114,04 | 114,51 | 113,69 | 113,93 | 112,33 | 908.600 |
15 feb 2024 | 113,00 | 114,35 | 113,00 | 114,23 | 112,63 | 979.000 |
14 feb 2024 | 112,65 | 112,75 | 112,01 | 112,66 | 111,08 | 1.026.000 |
13 feb 2024 | 112,92 | 113,03 | 111,31 | 112,11 | 110,54 | 1.509.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |