Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 149,10 | 150,93 | 149,01 | 149,96 | 149,96 | 6.028.500 |
25 jul 2024 | 149,42 | 151,53 | 148,96 | 149,12 | 149,12 | 11.472.800 |
24 jul 2024 | 148,71 | 150,06 | 148,21 | 149,87 | 149,87 | 6.870.400 |
23 jul 2024 | 149,33 | 149,42 | 148,47 | 148,63 | 148,63 | 3.553.300 |
22 jul 2024 | 148,62 | 148,99 | 147,88 | 148,72 | 148,72 | 5.190.200 |
19 jul 2024 | 147,86 | 148,58 | 147,28 | 147,87 | 147,87 | 5.985.700 |
18 jul 2024 | 149,58 | 150,56 | 146,86 | 147,12 | 147,12 | 11.033.400 |
17 jul 2024 | 148,83 | 151,33 | 148,64 | 150,54 | 150,54 | 10.395.500 |
16 jul 2024 | 148,64 | 149,89 | 148,31 | 149,86 | 149,86 | 7.602.500 |
15 jul 2024 | 148,84 | 148,98 | 147,53 | 147,75 | 147,75 | 5.804.100 |
12 jul 2024 | 147,85 | 148,89 | 147,74 | 148,27 | 148,27 | 6.614.600 |
11 jul 2024 | 146,33 | 147,74 | 146,15 | 147,35 | 147,35 | 7.690.700 |
10 jul 2024 | 145,11 | 146,34 | 144,79 | 146,32 | 146,32 | 5.342.300 |
09 jul 2024 | 144,56 | 145,03 | 143,70 | 144,95 | 144,95 | 8.336.700 |
08 jul 2024 | 144,57 | 144,97 | 143,88 | 144,25 | 144,25 | 4.001.500 |
05 jul 2024 | 143,61 | 144,49 | 142,88 | 144,41 | 144,41 | 4.846.900 |
03 jul 2024 | 144,66 | 144,67 | 142,73 | 143,30 | 143,30 | 7.654.000 |
02 jul 2024 | 144,41 | 144,62 | 143,59 | 144,40 | 144,40 | 7.536.100 |
01 jul 2024 | 146,04 | 147,49 | 144,65 | 144,93 | 144,93 | 6.562.000 |
28 jun 2024 | 146,41 | 147,02 | 145,10 | 145,75 | 145,75 | 7.656.800 |
27 jun 2024 | 146,22 | 146,28 | 145,03 | 145,87 | 145,87 | 4.637.900 |
26 jun 2024 | 146,37 | 146,63 | 145,77 | 146,11 | 146,11 | 4.572.700 |
25 jun 2024 | 147,26 | 147,47 | 146,28 | 146,63 | 146,63 | 5.171.600 |
24 jun 2024 | 146,83 | 147,61 | 146,45 | 147,09 | 147,09 | 6.446.100 |
24 jun 2024 | 0.573 Dividendo | |||||
21 jun 2024 | 146,59 | 147,12 | 146,24 | 146,81 | 146,24 | 8.535.400 |
20 jun 2024 | 145,47 | 146,59 | 145,27 | 146,40 | 145,83 | 6.653.600 |
18 jun 2024 | 145,89 | 146,40 | 145,60 | 145,92 | 145,35 | 4.872.600 |
17 jun 2024 | 145,26 | 145,96 | 144,96 | 145,73 | 145,16 | 4.542.800 |
14 jun 2024 | 145,63 | 145,92 | 145,03 | 145,88 | 145,31 | 4.109.600 |
13 jun 2024 | 145,51 | 146,17 | 144,58 | 145,93 | 145,36 | 4.720.600 |
12 jun 2024 | 146,99 | 147,04 | 145,67 | 146,05 | 145,48 | 6.522.700 |
11 jun 2024 | 146,86 | 146,86 | 145,73 | 146,36 | 145,79 | 5.194.000 |
10 jun 2024 | 146,20 | 147,01 | 145,67 | 146,97 | 146,40 | 5.397.700 |
07 jun 2024 | 146,13 | 147,16 | 145,96 | 146,43 | 145,86 | 5.222.300 |
06 jun 2024 | 145,68 | 146,58 | 145,18 | 146,27 | 145,70 | 5.425.800 |
05 jun 2024 | 145,30 | 145,95 | 144,49 | 145,79 | 145,22 | 5.373.400 |
04 jun 2024 | 144,58 | 145,53 | 144,04 | 145,13 | 144,56 | 6.964.200 |
03 jun 2024 | 143,60 | 145,14 | 143,35 | 144,71 | 144,15 | 10.303.300 |
31 may 2024 | 142,08 | 143,78 | 141,91 | 143,70 | 143,14 | 7.945.900 |
30 may 2024 | 140,99 | 142,14 | 140,68 | 141,63 | 141,08 | 7.395.500 |
29 may 2024 | 141,45 | 141,73 | 140,95 | 141,56 | 141,01 | 6.838.200 |
28 may 2024 | 144,10 | 144,10 | 142,07 | 142,67 | 142,11 | 8.375.100 |
24 may 2024 | 145,10 | 145,33 | 144,33 | 144,42 | 143,86 | 3.948.800 |
23 may 2024 | 146,27 | 146,28 | 144,81 | 144,91 | 144,34 | 5.155.900 |
22 may 2024 | 145,86 | 146,95 | 145,77 | 146,51 | 145,94 | 6.831.200 |
21 may 2024 | 146,26 | 146,88 | 145,88 | 146,25 | 145,68 | 4.048.900 |
20 may 2024 | 146,16 | 146,36 | 145,69 | 146,00 | 145,43 | 3.890.000 |
17 may 2024 | 146,00 | 146,34 | 145,44 | 146,31 | 145,74 | 7.071.600 |
16 may 2024 | 145,89 | 146,44 | 145,62 | 146,03 | 145,46 | 6.740.800 |
15 may 2024 | 144,70 | 146,36 | 144,64 | 146,20 | 145,63 | 8.433.700 |
14 may 2024 | 143,65 | 144,13 | 143,11 | 144,06 | 143,50 | 6.198.700 |
13 may 2024 | 143,88 | 144,01 | 143,19 | 143,45 | 142,89 | 5.351.500 |
10 may 2024 | 143,49 | 144,09 | 143,39 | 143,59 | 143,03 | 6.324.900 |
09 may 2024 | 142,25 | 143,38 | 142,23 | 143,30 | 142,74 | 6.821.800 |
08 may 2024 | 142,86 | 142,88 | 141,90 | 142,08 | 141,53 | 5.461.100 |
07 may 2024 | 141,72 | 142,70 | 141,70 | 142,57 | 142,01 | 7.720.600 |
06 may 2024 | 140,95 | 141,44 | 140,64 | 141,40 | 140,85 | 5.605.100 |
03 may 2024 | 141,09 | 141,23 | 140,10 | 140,83 | 140,28 | 8.539.300 |
02 may 2024 | 141,34 | 141,44 | 139,72 | 140,48 | 139,93 | 8.425.500 |
01 may 2024 | 139,71 | 141,84 | 139,55 | 140,58 | 140,03 | 10.710.200 |
30 abr 2024 | 140,90 | 141,20 | 140,23 | 140,33 | 139,78 | 9.677.700 |
29 abr 2024 | 140,13 | 140,83 | 139,73 | 140,43 | 139,88 | 6.388.600 |
26 abr 2024 | 139,40 | 140,33 | 139,30 | 139,96 | 139,41 | 6.013.800 |
25 abr 2024 | 140,77 | 141,00 | 139,20 | 139,92 | 139,37 | 9.693.300 |
24 abr 2024 | 140,99 | 141,15 | 140,22 | 140,86 | 140,31 | 7.378.600 |
23 abr 2024 | 140,82 | 141,56 | 140,18 | 141,30 | 140,75 | 8.615.500 |
22 abr 2024 | 139,38 | 140,59 | 138,93 | 139,48 | 138,94 | 8.531.300 |
19 abr 2024 | 139,15 | 139,34 | 138,45 | 138,95 | 138,41 | 9.667.300 |
18 abr 2024 | 138,53 | 139,25 | 138,21 | 138,43 | 137,89 | 8.105.800 |
17 abr 2024 | 139,49 | 139,62 | 138,22 | 138,44 | 137,90 | 8.480.100 |
16 abr 2024 | 139,83 | 139,83 | 138,59 | 138,68 | 138,14 | 10.170.500 |
15 abr 2024 | 140,12 | 140,63 | 138,41 | 138,63 | 138,09 | 10.383.600 |
12 abr 2024 | 140,28 | 140,29 | 138,46 | 138,91 | 138,37 | 13.796.300 |
11 abr 2024 | 142,02 | 142,05 | 140,60 | 141,01 | 140,46 | 8.153.900 |
10 abr 2024 | 141,84 | 142,24 | 141,10 | 141,59 | 141,04 | 13.052.700 |
09 abr 2024 | 143,07 | 143,35 | 142,28 | 143,27 | 142,71 | 10.534.400 |
08 abr 2024 | 143,11 | 143,11 | 142,54 | 142,76 | 142,20 | 9.128.200 |
05 abr 2024 | 141,73 | 143,69 | 141,61 | 143,22 | 142,66 | 9.073.100 |
04 abr 2024 | 144,93 | 145,02 | 141,87 | 141,95 | 141,40 | 12.685.700 |
03 abr 2024 | 144,44 | 145,09 | 143,69 | 144,03 | 143,47 | 8.453.400 |
02 abr 2024 | 144,49 | 144,65 | 143,44 | 144,19 | 143,63 | 10.776.400 |
01 abr 2024 | 147,64 | 147,73 | 145,94 | 146,47 | 145,90 | 7.378.300 |
28 mar 2024 | 147,92 | 148,23 | 147,68 | 147,73 | 147,15 | 8.090.200 |
27 mar 2024 | 147,01 | 147,71 | 146,62 | 147,71 | 147,13 | 8.797.400 |
26 mar 2024 | 145,53 | 145,94 | 145,14 | 145,77 | 145,20 | 6.942.400 |
25 mar 2024 | 145,71 | 145,86 | 145,01 | 145,24 | 144,67 | 5.253.000 |
22 mar 2024 | 145,85 | 146,22 | 145,26 | 145,44 | 144,87 | 5.537.200 |
21 mar 2024 | 145,75 | 146,17 | 145,34 | 145,64 | 145,07 | 8.865.300 |
20 mar 2024 | 145,43 | 145,50 | 144,64 | 145,45 | 144,88 | 8.268.200 |
19 mar 2024 | 144,94 | 145,87 | 144,52 | 145,78 | 145,21 | 5.240.200 |
18 mar 2024 | 145,43 | 145,57 | 144,72 | 144,82 | 144,25 | 6.407.000 |
18 mar 2024 | 0.523 Dividendo | |||||
15 mar 2024 | 145,02 | 145,66 | 144,85 | 145,36 | 144,27 | 10.570.500 |
14 mar 2024 | 146,55 | 146,66 | 145,13 | 145,94 | 144,85 | 9.605.700 |
13 mar 2024 | 147,59 | 147,70 | 145,89 | 146,46 | 145,36 | 7.874.200 |
12 mar 2024 | 146,45 | 147,39 | 145,96 | 147,03 | 145,93 | 7.143.700 |
11 mar 2024 | 146,10 | 146,61 | 145,29 | 146,35 | 145,25 | 7.723.800 |
08 mar 2024 | 146,56 | 147,25 | 146,17 | 146,43 | 145,33 | 7.802.500 |
07 mar 2024 | 146,38 | 147,05 | 146,18 | 146,70 | 145,60 | 6.438.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |