Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 1110,01 | 1110,01 | 1110,01 | 1110,01 | 1110,01 | - |
28 jun 2024 | 1113,95 | 1113,95 | 1113,95 | 1113,95 | 1113,95 | - |
27 jun 2024 | 1110,50 | 1110,50 | 1110,50 | 1110,50 | 1110,50 | - |
26 jun 2024 | 1113,83 | 1113,83 | 1113,83 | 1113,83 | 1113,83 | - |
25 jun 2024 | 1112,80 | 1112,80 | 1112,80 | 1112,80 | 1112,80 | - |
24 jun 2024 | 1115,54 | 1115,54 | 1115,54 | 1115,54 | 1115,54 | - |
21 jun 2024 | 1113,14 | 1113,14 | 1113,14 | 1113,14 | 1113,14 | - |
20 jun 2024 | 1116,23 | 1116,23 | 1116,23 | 1116,23 | 1116,23 | - |
19 jun 2024 | 1110,19 | 1110,19 | 1110,19 | 1110,19 | 1110,19 | - |
18 jun 2024 | 1110,67 | 1110,67 | 1110,67 | 1110,67 | 1110,67 | - |
17 jun 2024 | 1103,67 | 1103,67 | 1103,67 | 1103,67 | 1103,67 | - |
14 jun 2024 | 1095,51 | 1095,51 | 1095,51 | 1095,51 | 1095,51 | - |
13 jun 2024 | 1100,99 | 1100,99 | 1100,99 | 1100,99 | 1100,99 | - |
12 jun 2024 | 1094,77 | 1094,77 | 1094,77 | 1094,77 | 1094,77 | - |
11 jun 2024 | 1089,40 | 1089,40 | 1089,40 | 1089,40 | 1089,40 | - |
10 jun 2024 | 1090,88 | 1090,88 | 1090,88 | 1090,88 | 1090,88 | - |
07 jun 2024 | 1089,79 | 1089,79 | 1089,79 | 1089,79 | 1089,79 | - |
06 jun 2024 | 1094,10 | 1094,10 | 1094,10 | 1094,10 | 1094,10 | - |
05 jun 2024 | 1084,76 | 1084,76 | 1084,76 | 1084,76 | 1084,76 | - |
04 jun 2024 | 1074,74 | 1074,74 | 1074,74 | 1074,74 | 1074,74 | - |
03 jun 2024 | 1086,03 | 1086,03 | 1086,03 | 1086,03 | 1086,03 | - |
31 may 2024 | 1073,00 | 1073,00 | 1073,00 | 1073,00 | 1073,00 | - |
30 may 2024 | 1076,04 | 1076,04 | 1076,04 | 1076,04 | 1076,04 | - |
29 may 2024 | 1081,32 | 1081,32 | 1081,32 | 1081,32 | 1081,32 | - |
28 may 2024 | 1091,87 | 1091,87 | 1091,87 | 1091,87 | 1091,87 | - |
24 may 2024 | 1093,93 | 1093,93 | 1093,93 | 1093,93 | 1093,93 | - |
23 may 2024 | 1103,80 | 1103,80 | 1103,80 | 1103,80 | 1103,80 | - |
22 may 2024 | 1096,80 | 1096,80 | 1096,80 | 1096,80 | 1096,80 | - |
21 may 2024 | 1100,84 | 1100,84 | 1100,84 | 1100,84 | 1100,84 | - |
20 may 2024 | 1105,62 | 1105,62 | 1105,62 | 1105,62 | 1105,62 | - |
17 may 2024 | 1105,55 | 1105,55 | 1105,55 | 1105,55 | 1105,55 | - |
16 may 2024 | 1107,36 | 1107,36 | 1107,36 | 1107,36 | 1107,36 | - |
15 may 2024 | 1101,39 | 1101,39 | 1101,39 | 1101,39 | 1101,39 | - |
14 may 2024 | 1102,06 | 1102,06 | 1102,06 | 1102,06 | 1102,06 | - |
13 may 2024 | 1105,91 | 1105,91 | 1105,91 | 1105,91 | 1105,91 | - |
10 may 2024 | 1105,34 | 1105,34 | 1105,34 | 1105,34 | 1105,34 | - |
09 may 2024 | 1101,89 | 1101,89 | 1101,89 | 1101,89 | 1101,89 | - |
08 may 2024 | 1098,51 | 1098,51 | 1098,51 | 1098,51 | 1098,51 | - |
07 may 2024 | 1092,90 | 1092,90 | 1092,90 | 1092,90 | 1092,90 | - |
03 may 2024 | 1073,43 | 1073,43 | 1073,43 | 1073,43 | 1073,43 | - |
02 may 2024 | 1071,13 | 1071,13 | 1071,13 | 1071,13 | 1071,13 | - |
01 may 2024 | 1066,30 | 1066,30 | 1066,30 | 1066,30 | 1066,30 | - |
30 abr 2024 | 1081,03 | 1081,03 | 1081,03 | 1081,03 | 1081,03 | - |
29 abr 2024 | 1083,76 | 1083,76 | 1083,76 | 1083,76 | 1083,76 | - |
26 abr 2024 | 1082,20 | 1082,20 | 1082,20 | 1082,20 | 1082,20 | - |
25 abr 2024 | 1073,15 | 1073,15 | 1073,15 | 1073,15 | 1073,15 | - |
24 abr 2024 | 1092,03 | 1092,03 | 1092,03 | 1092,03 | 1092,03 | - |
23 abr 2024 | 1085,73 | 1085,73 | 1085,73 | 1085,73 | 1085,73 | - |
22 abr 2024 | 1081,42 | 1081,42 | 1081,42 | 1081,42 | 1081,42 | - |
19 abr 2024 | 1066,26 | 1066,26 | 1066,26 | 1066,26 | 1066,26 | - |
18 abr 2024 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | - |
17 abr 2024 | 1076,70 | 1076,70 | 1076,70 | 1076,70 | 1076,70 | - |
16 abr 2024 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | 1070,94 | - |
15 abr 2024 | 1081,96 | 1081,96 | 1081,96 | 1081,96 | 1081,96 | - |
12 abr 2024 | 1089,87 | 1089,87 | 1089,87 | 1089,87 | 1089,87 | - |
11 abr 2024 | 1082,00 | 1082,00 | 1082,00 | 1082,00 | 1082,00 | - |
10 abr 2024 | 1084,96 | 1084,96 | 1084,96 | 1084,96 | 1084,96 | - |
09 abr 2024 | 1082,65 | 1082,65 | 1082,65 | 1082,65 | 1082,65 | - |
08 abr 2024 | 1087,00 | 1087,00 | 1087,00 | 1087,00 | 1087,00 | - |
05 abr 2024 | 1077,03 | 1077,03 | 1077,03 | 1077,03 | 1077,03 | - |
04 abr 2024 | 1086,37 | 1086,37 | 1086,37 | 1086,37 | 1086,37 | - |
03 abr 2024 | 1085,72 | 1085,72 | 1085,72 | 1085,72 | 1085,72 | - |
02 abr 2024 | 1094,88 | 1094,88 | 1094,88 | 1094,88 | 1094,88 | - |
28 mar 2024 | 1092,92 | 1092,92 | 1092,92 | 1092,92 | 1092,92 | - |
27 mar 2024 | 1090,05 | 1090,05 | 1090,05 | 1090,05 | 1090,05 | - |
26 mar 2024 | 1089,70 | 1089,70 | 1089,70 | 1089,70 | 1089,70 | - |
25 mar 2024 | 1089,18 | 1089,18 | 1089,18 | 1089,18 | 1089,18 | - |
22 mar 2024 | 1097,36 | 1097,36 | 1097,36 | 1097,36 | 1097,36 | - |
21 mar 2024 | 1088,65 | 1088,65 | 1088,65 | 1088,65 | 1088,65 | - |
20 mar 2024 | 1076,80 | 1076,80 | 1076,80 | 1076,80 | 1076,80 | - |
19 mar 2024 | 1066,27 | 1066,27 | 1066,27 | 1066,27 | 1066,27 | - |
18 mar 2024 | 1070,66 | 1070,66 | 1070,66 | 1070,66 | 1070,66 | - |
15 mar 2024 | 1070,85 | 1070,85 | 1070,85 | 1070,85 | 1070,85 | - |
14 mar 2024 | 1070,72 | 1070,72 | 1070,72 | 1070,72 | 1070,72 | - |
13 mar 2024 | 1066,74 | 1066,74 | 1066,74 | 1066,74 | 1066,74 | - |
12 mar 2024 | 1059,66 | 1059,66 | 1059,66 | 1059,66 | 1059,66 | - |
11 mar 2024 | 1050,01 | 1050,01 | 1050,01 | 1050,01 | 1050,01 | - |
08 mar 2024 | 1059,38 | 1059,38 | 1059,38 | 1059,38 | 1059,38 | - |
07 mar 2024 | 1055,71 | 1055,71 | 1055,71 | 1055,71 | 1055,71 | - |
06 mar 2024 | 1052,93 | 1052,93 | 1052,93 | 1052,93 | 1052,93 | - |
05 mar 2024 | 1061,04 | 1061,04 | 1061,04 | 1061,04 | 1061,04 | - |
04 mar 2024 | 1063,96 | 1063,96 | 1063,96 | 1063,96 | 1063,96 | - |
01 mar 2024 | 1059,79 | 1059,79 | 1059,79 | 1059,79 | 1059,79 | - |
29 feb 2024 | 1056,75 | 1056,75 | 1056,75 | 1056,75 | 1056,75 | - |
28 feb 2024 | 1054,44 | 1054,44 | 1054,44 | 1054,44 | 1054,44 | - |
27 feb 2024 | 1056,28 | 1056,28 | 1056,28 | 1056,28 | 1056,28 | - |
26 feb 2024 | 1056,87 | 1056,87 | 1056,87 | 1056,87 | 1056,87 | - |
23 feb 2024 | 1057,50 | 1057,50 | 1057,50 | 1057,50 | 1057,50 | - |
22 feb 2024 | 1051,60 | 1051,60 | 1051,60 | 1051,60 | 1051,60 | - |
21 feb 2024 | 1040,26 | 1040,26 | 1040,26 | 1040,26 | 1040,26 | - |
20 feb 2024 | 1044,77 | 1044,77 | 1044,77 | 1044,77 | 1044,77 | - |
19 feb 2024 | 1044,90 | 1044,90 | 1044,90 | 1044,90 | 1044,90 | - |
16 feb 2024 | 1049,52 | 1049,52 | 1049,52 | 1049,52 | 1049,52 | - |
15 feb 2024 | 1045,60 | 1045,60 | 1045,60 | 1045,60 | 1045,60 | - |
14 feb 2024 | 1038,08 | 1038,08 | 1038,08 | 1038,08 | 1038,08 | - |
13 feb 2024 | 1036,15 | 1036,15 | 1036,15 | 1036,15 | 1036,15 | - |
12 feb 2024 | 1047,00 | 1047,00 | 1047,00 | 1047,00 | 1047,00 | - |
09 feb 2024 | 1043,29 | 1043,29 | 1043,29 | 1043,29 | 1043,29 | - |
08 feb 2024 | 1040,82 | 1040,82 | 1040,82 | 1040,82 | 1040,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |