Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 103,95 | 104,05 | 103,95 | 104,05 | 104,05 | - |
04 jun 2024 | 103,25 | 103,40 | 103,25 | 103,40 | 103,40 | - |
03 jun 2024 | 105,75 | 105,85 | 105,75 | 105,85 | 105,85 | - |
31 may 2024 | 105,25 | 105,30 | 104,95 | 105,20 | 105,20 | - |
30 may 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 106,05 | 10 |
29 may 2024 | 106,55 | 107,35 | 106,05 | 106,05 | 106,05 | - |
28 may 2024 | 106,60 | 107,30 | 106,45 | 106,85 | 106,85 | - |
27 may 2024 | 106,90 | 106,90 | 106,75 | 106,90 | 106,90 | - |
24 may 2024 | 106,80 | 107,00 | 106,60 | 106,60 | 106,60 | - |
23 may 2024 | 109,90 | 109,90 | 107,45 | 107,45 | 107,45 | - |
22 may 2024 | 109,20 | 110,15 | 109,20 | 110,15 | 110,15 | - |
21 may 2024 | 109,10 | 109,90 | 109,10 | 109,60 | 109,60 | - |
20 may 2024 | 110,05 | 110,05 | 110,05 | 110,05 | 110,05 | - |
17 may 2024 | 111,20 | 111,20 | 110,45 | 110,45 | 110,45 | - |
16 may 2024 | 110,75 | 111,30 | 110,75 | 111,30 | 111,30 | - |
15 may 2024 | 110,45 | 111,25 | 110,45 | 110,75 | 110,75 | - |
14 may 2024 | 110,45 | 110,45 | 110,30 | 110,30 | 110,30 | - |
13 may 2024 | 112,25 | 112,25 | 110,65 | 110,65 | 110,65 | - |
10 may 2024 | 112,45 | 112,45 | 112,45 | 112,45 | 112,45 | - |
09 may 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
08 may 2024 | 112,65 | 112,65 | 112,15 | 112,30 | 112,30 | - |
07 may 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 111,50 | - |
06 may 2024 | 112,70 | 112,70 | 111,25 | 111,25 | 111,25 | - |
03 may 2024 | 110,25 | 111,60 | 110,25 | 111,60 | 111,60 | - |
02 may 2024 | 111,10 | 114,05 | 111,10 | 114,05 | 114,05 | - |
30 abr 2024 | 113,30 | 113,35 | 112,80 | 113,00 | 113,00 | - |
29 abr 2024 | 111,00 | 113,20 | 111,00 | 112,00 | 112,00 | - |
26 abr 2024 | 111,10 | 111,15 | 111,10 | 111,15 | 111,15 | - |
25 abr 2024 | 112,55 | 112,55 | 111,00 | 111,00 | 111,00 | - |
24 abr 2024 | 113,20 | 113,65 | 113,20 | 113,30 | 113,30 | - |
23 abr 2024 | 113,00 | 113,20 | 112,80 | 113,20 | 113,20 | - |
22 abr 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 111,70 | - |
19 abr 2024 | 111,40 | 112,15 | 111,40 | 112,15 | 112,15 | - |
18 abr 2024 | 113,25 | 113,40 | 111,80 | 111,90 | 111,90 | - |
17 abr 2024 | 114,60 | 114,60 | 113,70 | 113,70 | 113,70 | - |
16 abr 2024 | 116,25 | 116,25 | 115,30 | 115,60 | 115,60 | - |
15 abr 2024 | 116,60 | 118,25 | 116,60 | 117,10 | 117,10 | - |
12 abr 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
11 abr 2024 | 118,40 | 119,05 | 118,40 | 119,05 | 119,05 | - |
10 abr 2024 | 118,80 | 118,80 | 118,10 | 118,10 | 118,10 | - |
09 abr 2024 | 116,20 | 116,80 | 116,20 | 116,80 | 116,80 | - |
08 abr 2024 | 117,00 | 117,10 | 117,00 | 117,10 | 117,10 | - |
05 abr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
04 abr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
03 abr 2024 | 118,70 | 119,00 | 118,70 | 119,00 | 119,00 | - |
02 abr 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
28 mar 2024 | 122,15 | 122,70 | 122,15 | 122,70 | 122,70 | - |
27 mar 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 117,65 | - |
27 mar 2024 | 0.24 Dividendo | |||||
26 mar 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,26 | - |
25 mar 2024 | 117,10 | 117,20 | 117,05 | 117,05 | 116,81 | - |
22 mar 2024 | 117,20 | 117,80 | 117,20 | 117,65 | 117,41 | - |
21 mar 2024 | 115,40 | 116,75 | 115,40 | 116,75 | 116,51 | - |
20 mar 2024 | 116,10 | 116,50 | 116,10 | 116,20 | 115,96 | - |
19 mar 2024 | 115,50 | 116,35 | 115,50 | 116,35 | 116,11 | - |
18 mar 2024 | 114,65 | 115,85 | 114,65 | 115,75 | 115,51 | - |
15 mar 2024 | 115,10 | 115,10 | 115,10 | 115,10 | 114,86 | - |
14 mar 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,11 | - |
13 mar 2024 | 116,70 | 116,80 | 115,40 | 115,40 | 115,16 | - |
12 mar 2024 | 116,65 | 117,35 | 116,65 | 117,15 | 116,91 | - |
11 mar 2024 | 115,35 | 116,05 | 115,20 | 116,05 | 115,81 | - |
08 mar 2024 | 115,65 | 116,60 | 115,65 | 115,80 | 115,56 | - |
07 mar 2024 | 114,90 | 116,75 | 114,90 | 116,75 | 116,51 | - |
06 mar 2024 | 114,45 | 116,05 | 114,45 | 115,40 | 115,16 | - |
05 mar 2024 | 114,85 | 115,50 | 114,55 | 114,55 | 114,32 | 30 |
04 mar 2024 | 113,75 | 115,60 | 112,45 | 115,60 | 115,36 | - |
01 mar 2024 | 114,70 | 114,70 | 114,40 | 114,40 | 114,17 | - |
29 feb 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 113,87 | - |
28 feb 2024 | 116,20 | 116,30 | 115,65 | 115,65 | 115,41 | - |
27 feb 2024 | 116,45 | 116,60 | 116,40 | 116,40 | 116,16 | - |
26 feb 2024 | 118,80 | 118,80 | 117,75 | 117,75 | 117,51 | - |
23 feb 2024 | 118,35 | 119,00 | 118,35 | 119,00 | 118,76 | - |
22 feb 2024 | 118,15 | 118,85 | 118,15 | 118,85 | 118,61 | - |
21 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 114,91 | - |
20 feb 2024 | 115,20 | 116,00 | 114,15 | 115,60 | 115,36 | - |
19 feb 2024 | 115,30 | 115,45 | 115,30 | 115,45 | 115,21 | - |
16 feb 2024 | 115,10 | 115,10 | 115,10 | 115,10 | 114,86 | - |
15 feb 2024 | 113,25 | 113,25 | 113,25 | 113,25 | 113,02 | - |
14 feb 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,32 | - |
13 feb 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,11 | - |
12 feb 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 113,12 | - |
09 feb 2024 | 113,75 | 113,75 | 112,70 | 112,70 | 112,47 | - |
08 feb 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,61 | - |
07 feb 2024 | 118,20 | 118,65 | 117,90 | 118,65 | 118,41 | - |
06 feb 2024 | 116,15 | 116,35 | 116,15 | 116,35 | 116,11 | - |
05 feb 2024 | 116,65 | 117,15 | 116,65 | 117,15 | 116,91 | - |
02 feb 2024 | 116,60 | 117,20 | 116,35 | 116,65 | 116,41 | - |
01 feb 2024 | 115,95 | 116,00 | 115,85 | 115,85 | 115,61 | - |
31 ene 2024 | 112,65 | 115,95 | 112,65 | 115,95 | 115,71 | - |
30 ene 2024 | 113,15 | 113,15 | 112,85 | 113,10 | 112,87 | - |
29 ene 2024 | 111,75 | 112,45 | 111,75 | 112,45 | 112,22 | - |
26 ene 2024 | 112,00 | 112,70 | 111,70 | 112,65 | 112,42 | - |
25 ene 2024 | 110,45 | 110,45 | 110,30 | 110,30 | 110,07 | - |
24 ene 2024 | 111,10 | 111,10 | 110,45 | 110,45 | 110,22 | - |
23 ene 2024 | 111,90 | 112,35 | 111,25 | 111,80 | 111,57 | - |
22 ene 2024 | 112,75 | 113,70 | 112,60 | 112,60 | 112,37 | - |
19 ene 2024 | 113,35 | 113,55 | 112,30 | 112,30 | 112,07 | - |
18 ene 2024 | 111,70 | 113,80 | 111,70 | 113,80 | 113,57 | - |
17 ene 2024 | 112,25 | 112,25 | 111,85 | 111,85 | 111,62 | - |
16 ene 2024 | 112,15 | 112,15 | 112,05 | 112,05 | 111,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |