Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 138,48 | 142,13 | 137,82 | 140,84 | 140,84 | 1.074.131 |
25 jul 2024 | 137,02 | 139,85 | 135,85 | 137,13 | 137,13 | 1.242.500 |
24 jul 2024 | 140,02 | 140,62 | 136,52 | 136,71 | 136,71 | 1.010.600 |
23 jul 2024 | 138,91 | 141,22 | 138,41 | 140,72 | 140,72 | 860.400 |
22 jul 2024 | 138,98 | 139,55 | 137,76 | 139,34 | 139,34 | 902.900 |
19 jul 2024 | 138,67 | 139,28 | 136,55 | 137,49 | 137,49 | 1.038.500 |
18 jul 2024 | 138,39 | 140,33 | 137,77 | 138,04 | 138,04 | 962.400 |
17 jul 2024 | 140,51 | 141,50 | 138,75 | 139,00 | 139,00 | 1.214.500 |
16 jul 2024 | 138,18 | 141,44 | 137,40 | 141,26 | 141,26 | 1.212.500 |
15 jul 2024 | 138,66 | 139,36 | 136,92 | 137,30 | 137,30 | 1.190.800 |
12 jul 2024 | 139,59 | 139,79 | 138,31 | 138,42 | 138,42 | 763.100 |
11 jul 2024 | 137,22 | 139,24 | 136,00 | 137,87 | 137,87 | 830.200 |
10 jul 2024 | 133,82 | 136,43 | 133,33 | 136,34 | 136,34 | 861.500 |
09 jul 2024 | 134,10 | 134,62 | 133,49 | 133,59 | 133,59 | 938.700 |
08 jul 2024 | 134,81 | 135,98 | 133,86 | 134,06 | 134,06 | 746.800 |
05 jul 2024 | 132,55 | 134,30 | 131,12 | 134,26 | 134,26 | 1.106.300 |
03 jul 2024 | 132,27 | 133,42 | 131,65 | 132,71 | 132,71 | 858.200 |
02 jul 2024 | 130,97 | 132,70 | 130,65 | 132,27 | 132,27 | 897.200 |
01 jul 2024 | 136,25 | 136,25 | 130,95 | 131,53 | 131,53 | 1.562.600 |
28 jun 2024 | 136,64 | 137,99 | 134,30 | 135,63 | 135,63 | 2.197.600 |
27 jun 2024 | 136,71 | 137,22 | 136,09 | 136,39 | 136,39 | 829.900 |
26 jun 2024 | 135,71 | 136,60 | 135,01 | 136,21 | 136,21 | 1.246.700 |
25 jun 2024 | 137,82 | 138,07 | 135,97 | 136,93 | 136,93 | 1.218.000 |
24 jun 2024 | 138,83 | 140,16 | 137,88 | 138,34 | 138,34 | 1.181.300 |
21 jun 2024 | 139,18 | 139,18 | 137,33 | 138,67 | 138,67 | 1.699.100 |
20 jun 2024 | 140,00 | 140,37 | 138,85 | 139,23 | 139,23 | 973.300 |
18 jun 2024 | 139,54 | 140,52 | 138,76 | 140,37 | 140,37 | 907.500 |
17 jun 2024 | 137,93 | 139,85 | 137,36 | 139,54 | 139,54 | 1.175.800 |
14 jun 2024 | 139,42 | 140,37 | 135,99 | 138,02 | 138,02 | 883.100 |
13 jun 2024 | 140,25 | 140,94 | 139,34 | 140,67 | 140,67 | 818.900 |
12 jun 2024 | 140,44 | 141,44 | 139,97 | 140,68 | 140,68 | 669.600 |
11 jun 2024 | 138,71 | 138,71 | 137,12 | 138,52 | 138,52 | 725.400 |
10 jun 2024 | 136,93 | 139,25 | 136,57 | 139,25 | 139,25 | 1.304.100 |
07 jun 2024 | 136,47 | 137,96 | 135,52 | 137,32 | 137,32 | 873.900 |
06 jun 2024 | 139,22 | 140,20 | 136,24 | 136,87 | 136,87 | 1.190.300 |
05 jun 2024 | 137,50 | 139,75 | 137,13 | 139,67 | 139,67 | 973.500 |
04 jun 2024 | 138,19 | 138,73 | 136,33 | 137,10 | 137,10 | 1.078.400 |
03 jun 2024 | 141,20 | 141,24 | 137,35 | 138,61 | 138,61 | 2.466.300 |
31 may 2024 | 139,71 | 141,39 | 138,13 | 141,02 | 141,02 | 3.015.200 |
30 may 2024 | 138,05 | 140,16 | 137,06 | 139,40 | 139,40 | 1.751.500 |
30 may 2024 | 0.36 Dividendo | |||||
29 may 2024 | 138,70 | 139,09 | 137,17 | 137,95 | 137,59 | 2.200.200 |
28 may 2024 | 144,22 | 144,41 | 140,17 | 140,36 | 139,99 | 2.080.800 |
24 may 2024 | 144,78 | 145,09 | 143,02 | 144,25 | 143,87 | 1.477.100 |
23 may 2024 | 145,89 | 145,89 | 143,41 | 143,72 | 143,34 | 851.800 |
22 may 2024 | 145,66 | 145,86 | 144,68 | 145,20 | 144,82 | 1.306.400 |
21 may 2024 | 145,56 | 146,08 | 144,38 | 145,95 | 145,57 | 961.300 |
20 may 2024 | 143,58 | 145,93 | 143,39 | 145,77 | 145,39 | 1.243.500 |
17 may 2024 | 143,21 | 143,38 | 141,96 | 143,32 | 142,95 | 2.306.300 |
16 may 2024 | 143,40 | 143,61 | 142,53 | 142,68 | 142,31 | 1.603.200 |
15 may 2024 | 142,93 | 144,03 | 142,88 | 143,79 | 143,41 | 1.390.200 |
14 may 2024 | 141,26 | 142,72 | 140,93 | 142,07 | 141,70 | 949.800 |
13 may 2024 | 143,00 | 143,30 | 140,75 | 141,27 | 140,90 | 1.276.900 |
10 may 2024 | 142,88 | 143,62 | 142,30 | 143,00 | 142,63 | 704.100 |
09 may 2024 | 141,51 | 142,72 | 140,72 | 142,61 | 142,24 | 956.600 |
08 may 2024 | 139,92 | 141,30 | 139,75 | 141,20 | 140,83 | 894.400 |
07 may 2024 | 139,67 | 141,25 | 138,67 | 140,03 | 139,66 | 1.307.600 |
06 may 2024 | 138,03 | 139,21 | 137,36 | 139,20 | 138,84 | 953.500 |
03 may 2024 | 137,50 | 138,46 | 135,16 | 137,21 | 136,85 | 1.418.000 |
02 may 2024 | 132,43 | 137,18 | 132,02 | 135,99 | 135,64 | 2.784.800 |
01 may 2024 | 130,61 | 133,07 | 130,17 | 130,96 | 130,62 | 1.773.900 |
30 abr 2024 | 132,05 | 133,71 | 130,58 | 130,70 | 130,36 | 1.397.800 |
29 abr 2024 | 132,46 | 133,34 | 131,67 | 132,59 | 132,24 | 1.277.800 |
26 abr 2024 | 130,41 | 132,65 | 129,79 | 132,40 | 132,05 | 1.112.300 |
25 abr 2024 | 129,62 | 131,20 | 128,10 | 130,61 | 130,27 | 963.600 |
24 abr 2024 | 131,50 | 132,23 | 129,58 | 130,67 | 130,33 | 1.053.000 |
23 abr 2024 | 129,62 | 130,86 | 129,28 | 130,72 | 130,38 | 945.600 |
22 abr 2024 | 128,16 | 129,79 | 127,45 | 128,98 | 128,64 | 1.061.900 |
19 abr 2024 | 127,56 | 128,66 | 126,96 | 127,84 | 127,51 | 2.243.400 |
18 abr 2024 | 127,16 | 128,46 | 126,91 | 127,16 | 126,83 | 1.139.200 |
17 abr 2024 | 128,49 | 128,49 | 124,66 | 126,22 | 125,89 | 1.441.300 |
16 abr 2024 | 127,01 | 128,73 | 126,11 | 128,00 | 127,67 | 1.150.000 |
15 abr 2024 | 129,43 | 129,88 | 126,70 | 127,29 | 126,96 | 991.400 |
12 abr 2024 | 127,94 | 128,67 | 127,19 | 128,11 | 127,78 | 899.500 |
11 abr 2024 | 128,39 | 129,10 | 127,18 | 128,79 | 128,45 | 941.700 |
10 abr 2024 | 126,69 | 128,78 | 126,02 | 128,19 | 127,86 | 1.036.900 |
09 abr 2024 | 128,23 | 128,99 | 126,48 | 128,93 | 128,59 | 782.100 |
08 abr 2024 | 128,85 | 129,07 | 127,62 | 127,75 | 127,42 | 772.700 |
05 abr 2024 | 127,41 | 128,94 | 127,00 | 128,27 | 127,94 | 753.600 |
04 abr 2024 | 129,69 | 130,01 | 127,03 | 127,25 | 126,92 | 1.129.500 |
03 abr 2024 | 127,68 | 129,73 | 127,62 | 128,86 | 128,52 | 1.147.300 |
02 abr 2024 | 128,76 | 128,78 | 127,17 | 128,12 | 127,79 | 1.144.400 |
01 abr 2024 | 129,25 | 129,51 | 127,91 | 128,64 | 128,30 | 716.800 |
28 mar 2024 | 129,56 | 130,22 | 129,15 | 129,24 | 128,90 | 953.200 |
27 mar 2024 | 128,63 | 129,45 | 128,10 | 129,38 | 129,04 | 959.700 |
26 mar 2024 | 127,56 | 128,49 | 127,26 | 127,90 | 127,57 | 853.400 |
25 mar 2024 | 128,81 | 129,35 | 127,50 | 127,76 | 127,43 | 888.100 |
22 mar 2024 | 129,93 | 130,48 | 128,77 | 129,21 | 128,87 | 732.400 |
21 mar 2024 | 129,20 | 130,86 | 129,20 | 129,99 | 129,65 | 1.029.800 |
20 mar 2024 | 128,39 | 128,71 | 127,23 | 128,71 | 128,37 | 987.800 |
19 mar 2024 | 127,57 | 128,53 | 127,37 | 128,45 | 128,11 | 806.900 |
18 mar 2024 | 127,36 | 127,96 | 126,80 | 127,49 | 127,16 | 720.000 |
15 mar 2024 | 126,80 | 128,24 | 126,18 | 127,27 | 126,94 | 1.537.600 |
14 mar 2024 | 127,72 | 128,10 | 126,63 | 127,96 | 127,63 | 1.335.500 |
13 mar 2024 | 128,46 | 128,53 | 127,48 | 128,02 | 127,69 | 872.500 |
12 mar 2024 | 126,49 | 128,51 | 126,42 | 128,46 | 128,12 | 1.029.700 |
11 mar 2024 | 126,88 | 127,04 | 125,51 | 126,18 | 125,85 | 1.019.900 |
08 mar 2024 | 127,29 | 127,98 | 126,58 | 127,08 | 126,75 | 761.500 |
07 mar 2024 | 127,16 | 127,70 | 126,51 | 126,97 | 126,64 | 905.500 |
06 mar 2024 | 126,31 | 127,18 | 125,74 | 126,35 | 126,02 | 1.118.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |