Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
28 may 2024 | 114,24 | 114,24 | 114,24 | 114,24 | 114,24 | - |
27 may 2024 | 114,23 | 114,23 | 114,23 | 114,23 | 114,23 | - |
24 may 2024 | 114,19 | 114,19 | 114,19 | 114,19 | 114,19 | - |
23 may 2024 | 114,18 | 114,18 | 114,18 | 114,18 | 114,18 | - |
22 may 2024 | 114,17 | 114,17 | 114,17 | 114,17 | 114,17 | - |
21 may 2024 | 114,16 | 114,16 | 114,16 | 114,16 | 114,16 | - |
20 may 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 114,15 | - |
17 may 2024 | 114,11 | 114,11 | 114,11 | 114,11 | 114,11 | - |
16 may 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
15 may 2024 | 114,09 | 114,09 | 114,09 | 114,09 | 114,09 | - |
14 may 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
13 may 2024 | 114,07 | 114,07 | 114,07 | 114,07 | 114,07 | - |
10 may 2024 | 114,03 | 114,03 | 114,03 | 114,03 | 114,03 | - |
09 may 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
08 may 2024 | 114,01 | 114,01 | 114,01 | 114,01 | 114,01 | - |
07 may 2024 | 113,99 | 113,99 | 113,99 | 113,99 | 113,99 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | - |
02 may 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
30 abr 2024 | 113,91 | 113,91 | 113,91 | 113,91 | 113,91 | - |
29 abr 2024 | 113,89 | 113,89 | 113,89 | 113,89 | 113,89 | - |
26 abr 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
25 abr 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
24 abr 2024 | 113,83 | 113,83 | 113,83 | 113,83 | 113,83 | - |
23 abr 2024 | 113,82 | 113,82 | 113,82 | 113,82 | 113,82 | - |
22 abr 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
19 abr 2024 | 113,78 | 113,78 | 113,78 | 113,78 | 113,78 | - |
18 abr 2024 | 113,76 | 113,76 | 113,76 | 113,76 | 113,76 | - |
17 abr 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
16 abr 2024 | 113,74 | 113,74 | 113,74 | 113,74 | 113,74 | - |
15 abr 2024 | 113,73 | 113,73 | 113,73 | 113,73 | 113,73 | - |
12 abr 2024 | 113,69 | 113,69 | 113,69 | 113,69 | 113,69 | - |
11 abr 2024 | 113,68 | 113,68 | 113,68 | 113,68 | 113,68 | - |
10 abr 2024 | 113,66 | 113,66 | 113,66 | 113,66 | 113,66 | - |
09 abr 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 113,65 | - |
08 abr 2024 | 113,64 | 113,64 | 113,64 | 113,64 | 113,64 | - |
05 abr 2024 | 113,61 | 113,61 | 113,61 | 113,61 | 113,61 | - |
04 abr 2024 | 113,60 | 113,60 | 113,60 | 113,60 | 113,60 | - |
03 abr 2024 | 113,59 | 113,59 | 113,59 | 113,59 | 113,59 | - |
02 abr 2024 | 113,57 | 113,57 | 113,57 | 113,57 | 113,57 | - |
28 mar 2024 | 113,51 | 113,51 | 113,51 | 113,51 | 113,51 | - |
27 mar 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
26 mar 2024 | 113,49 | 113,49 | 113,49 | 113,49 | 113,49 | - |
25 mar 2024 | 113,47 | 113,47 | 113,47 | 113,47 | 113,47 | - |
22 mar 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
21 mar 2024 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
20 mar 2024 | 113,41 | 113,41 | 113,41 | 113,41 | 113,41 | - |
19 mar 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
18 mar 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
15 mar 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 113,35 | - |
14 mar 2024 | 113,34 | 113,34 | 113,34 | 113,34 | 113,34 | - |
13 mar 2024 | 113,33 | 113,33 | 113,33 | 113,33 | 113,33 | - |
12 mar 2024 | 113,32 | 113,32 | 113,32 | 113,32 | 113,32 | - |
11 mar 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
08 mar 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
07 mar 2024 | 113,26 | 113,26 | 113,26 | 113,26 | 113,26 | - |
06 mar 2024 | 113,24 | 113,24 | 113,24 | 113,24 | 113,24 | - |
05 mar 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | - |
04 mar 2024 | 113,22 | 113,22 | 113,22 | 113,22 | 113,22 | - |
01 mar 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | - |
29 feb 2024 | 113,17 | 113,17 | 113,17 | 113,17 | 113,17 | - |
28 feb 2024 | 113,16 | 113,16 | 113,16 | 113,16 | 113,16 | - |
27 feb 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
26 feb 2024 | 113,14 | 113,14 | 113,14 | 113,14 | 113,14 | - |
23 feb 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
22 feb 2024 | 113,09 | 113,09 | 113,09 | 113,09 | 113,09 | - |
21 feb 2024 | 113,07 | 113,07 | 113,07 | 113,07 | 113,07 | - |
20 feb 2024 | 113,06 | 113,06 | 113,06 | 113,06 | 113,06 | - |
19 feb 2024 | 113,05 | 113,05 | 113,05 | 113,05 | 113,05 | - |
16 feb 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
15 feb 2024 | 113,01 | 113,01 | 113,01 | 113,01 | 113,01 | - |
14 feb 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
13 feb 2024 | 112,99 | 112,99 | 112,99 | 112,99 | 112,99 | - |
12 feb 2024 | 112,97 | 112,97 | 112,97 | 112,97 | 112,97 | - |
09 feb 2024 | 112,94 | 112,94 | 112,94 | 112,94 | 112,94 | - |
08 feb 2024 | 112,93 | 112,93 | 112,93 | 112,93 | 112,93 | - |
07 feb 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
06 feb 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 112,90 | - |
05 feb 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
02 feb 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
01 feb 2024 | 112,85 | 112,85 | 112,85 | 112,85 | 112,85 | - |
31 ene 2024 | 112,83 | 112,83 | 112,83 | 112,83 | 112,83 | - |
30 ene 2024 | 112,82 | 112,82 | 112,82 | 112,82 | 112,82 | - |
29 ene 2024 | 112,81 | 112,81 | 112,81 | 112,81 | 112,81 | - |
26 ene 2024 | 112,77 | 112,77 | 112,77 | 112,77 | 112,77 | - |
25 ene 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,76 | - |
24 ene 2024 | 112,74 | 112,74 | 112,74 | 112,74 | 112,74 | - |
23 ene 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
22 ene 2024 | 112,72 | 112,72 | 112,72 | 112,72 | 112,72 | - |
19 ene 2024 | 112,68 | 112,68 | 112,68 | 112,68 | 112,68 | - |
18 ene 2024 | 112,67 | 112,67 | 112,67 | 112,67 | 112,67 | - |
17 ene 2024 | 112,66 | 112,66 | 112,66 | 112,66 | 112,66 | - |
16 ene 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
15 ene 2024 | 112,64 | 112,64 | 112,64 | 112,64 | 112,64 | - |
12 ene 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | - |
11 ene 2024 | 112,59 | 112,59 | 112,59 | 112,59 | 112,59 | - |
10 ene 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
09 ene 2024 | 112,57 | 112,57 | 112,57 | 112,57 | 112,57 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |