Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 84,24 | 84,24 | 84,24 | 84,24 | 84,24 | - |
16 may 2024 | 84,40 | 84,40 | 84,40 | 84,40 | 84,40 | - |
15 may 2024 | 84,16 | 84,16 | 84,16 | 84,16 | 84,16 | - |
14 may 2024 | 84,04 | 84,04 | 84,04 | 84,04 | 84,04 | - |
13 may 2024 | 84,06 | 84,06 | 84,06 | 84,06 | 84,06 | - |
10 may 2024 | 84,19 | 84,19 | 84,19 | 84,19 | 84,19 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 83,94 | 83,94 | 83,94 | 83,94 | 83,94 | - |
07 may 2024 | 83,77 | 83,77 | 83,77 | 83,77 | 83,77 | - |
06 may 2024 | 83,71 | 83,71 | 83,71 | 83,71 | 83,71 | - |
03 may 2024 | 83,38 | 83,38 | 83,38 | 83,38 | 83,38 | - |
02 may 2024 | 83,27 | 83,27 | 83,27 | 83,27 | 83,27 | - |
30 abr 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 83,39 | - |
29 abr 2024 | 83,45 | 83,45 | 83,45 | 83,45 | 83,45 | - |
26 abr 2024 | 83,17 | 83,17 | 83,17 | 83,17 | 83,17 | - |
25 abr 2024 | 83,27 | 83,27 | 83,27 | 83,27 | 83,27 | - |
24 abr 2024 | 83,37 | 83,37 | 83,37 | 83,37 | 83,37 | - |
23 abr 2024 | 83,37 | 83,37 | 83,37 | 83,37 | 83,37 | - |
22 abr 2024 | 83,09 | 83,09 | 83,09 | 83,09 | 83,09 | - |
19 abr 2024 | 82,95 | 82,95 | 82,95 | 82,95 | 82,95 | - |
18 abr 2024 | 82,99 | 82,99 | 82,99 | 82,99 | 82,99 | - |
17 abr 2024 | 83,03 | 83,03 | 83,03 | 83,03 | 83,03 | - |
16 abr 2024 | 83,06 | 83,06 | 83,06 | 83,06 | 83,06 | - |
15 abr 2024 | 83,45 | 83,45 | 83,45 | 83,45 | 83,45 | - |
12 abr 2024 | 83,58 | 83,58 | 83,58 | 83,58 | 83,58 | - |
11 abr 2024 | 83,37 | 83,37 | 83,37 | 83,37 | 83,37 | - |
10 abr 2024 | 83,66 | 83,66 | 83,66 | 83,66 | 83,66 | - |
09 abr 2024 | 83,48 | 83,48 | 83,48 | 83,48 | 83,48 | - |
08 abr 2024 | 83,36 | 83,36 | 83,36 | 83,36 | 83,36 | - |
05 abr 2024 | 83,44 | 83,44 | 83,44 | 83,44 | 83,44 | - |
04 abr 2024 | 83,57 | 83,57 | 83,57 | 83,57 | 83,57 | - |
03 abr 2024 | 83,52 | 83,52 | 83,52 | 83,52 | 83,52 | - |
02 abr 2024 | 83,66 | 83,66 | 83,66 | 83,66 | 83,66 | - |
28 mar 2024 | 83,77 | 83,77 | 83,77 | 83,77 | 83,77 | - |
27 mar 2024 | 83,61 | 83,61 | 83,61 | 83,61 | 83,61 | - |
26 mar 2024 | 83,53 | 83,53 | 83,53 | 83,53 | 83,53 | - |
25 mar 2024 | 83,47 | 83,47 | 83,47 | 83,47 | 83,47 | - |
22 mar 2024 | 83,48 | 83,48 | 83,48 | 83,48 | 83,48 | - |
21 mar 2024 | 83,33 | 83,33 | 83,33 | 83,33 | 83,33 | - |
20 mar 2024 | 83,27 | 83,27 | 83,27 | 83,27 | 83,27 | - |
19 mar 2024 | 83,14 | 83,14 | 83,14 | 83,14 | 83,14 | - |
18 mar 2024 | 83,18 | 83,18 | 83,18 | 83,18 | 83,18 | - |
15 mar 2024 | 83,35 | 83,35 | 83,35 | 83,35 | 83,35 | - |
14 mar 2024 | 83,64 | 83,64 | 83,64 | 83,64 | 83,64 | - |
13 mar 2024 | 83,74 | 83,74 | 83,74 | 83,74 | 83,74 | - |
12 mar 2024 | 83,70 | 83,70 | 83,70 | 83,70 | 83,70 | - |
11 mar 2024 | 83,62 | 83,62 | 83,62 | 83,62 | 83,62 | - |
08 mar 2024 | 83,62 | 83,62 | 83,62 | 83,62 | 83,62 | - |
07 mar 2024 | 83,30 | 83,30 | 83,30 | 83,30 | 83,30 | - |
06 mar 2024 | 83,10 | 83,10 | 83,10 | 83,10 | 83,10 | - |
05 mar 2024 | 83,09 | 83,09 | 83,09 | 83,09 | 83,09 | - |
04 mar 2024 | 83,01 | 83,01 | 83,01 | 83,01 | 83,01 | - |
01 mar 2024 | 82,97 | 82,97 | 82,97 | 82,97 | 82,97 | - |
29 feb 2024 | 82,81 | 82,81 | 82,81 | 82,81 | 82,81 | - |
28 feb 2024 | 82,95 | 82,95 | 82,95 | 82,95 | 82,95 | - |
27 feb 2024 | 83,07 | 83,07 | 83,07 | 83,07 | 83,07 | - |
26 feb 2024 | 83,21 | 83,21 | 83,21 | 83,21 | 83,21 | - |
23 feb 2024 | 82,90 | 82,90 | 82,90 | 82,90 | 82,90 | - |
22 feb 2024 | 82,95 | 82,95 | 82,95 | 82,95 | 82,95 | - |
21 feb 2024 | 83,08 | 83,08 | 83,08 | 83,08 | 83,08 | - |
20 feb 2024 | 83,05 | 83,05 | 83,05 | 83,05 | 83,05 | - |
19 feb 2024 | 82,94 | 82,94 | 82,94 | 82,94 | 82,94 | - |
16 feb 2024 | 83,03 | 83,03 | 83,03 | 83,03 | 83,03 | - |
15 feb 2024 | 83,07 | 83,07 | 83,07 | 83,07 | 83,07 | - |
14 feb 2024 | 82,90 | 82,90 | 82,90 | 82,90 | 82,90 | - |
13 feb 2024 | 82,90 | 82,90 | 82,90 | 82,90 | 82,90 | - |
12 feb 2024 | 82,92 | 82,92 | 82,92 | 82,92 | 82,92 | - |
09 feb 2024 | 82,88 | 82,88 | 82,88 | 82,88 | 82,88 | - |
08 feb 2024 | 82,95 | 82,95 | 82,95 | 82,95 | 82,95 | - |
07 feb 2024 | 83,04 | 83,04 | 83,04 | 83,04 | 83,04 | - |
06 feb 2024 | 82,90 | 82,90 | 82,90 | 82,90 | 82,90 | - |
05 feb 2024 | 83,16 | 83,16 | 83,16 | 83,16 | 83,16 | - |
02 feb 2024 | 83,50 | 83,50 | 83,50 | 83,50 | 83,50 | - |
01 feb 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 83,39 | - |
31 ene 2024 | 83,46 | 83,46 | 83,46 | 83,46 | 83,46 | - |
30 ene 2024 | 83,33 | 83,33 | 83,33 | 83,33 | 83,33 | - |
29 ene 2024 | 83,32 | 83,32 | 83,32 | 83,32 | 83,32 | - |
26 ene 2024 | 83,20 | 83,20 | 83,20 | 83,20 | 83,20 | - |
25 ene 2024 | 82,68 | 82,68 | 82,68 | 82,68 | 82,68 | - |
24 ene 2024 | 82,77 | 82,77 | 82,77 | 82,77 | 82,77 | - |
23 ene 2024 | 82,65 | 82,65 | 82,65 | 82,65 | 82,65 | - |
22 ene 2024 | 82,68 | 82,68 | 82,68 | 82,68 | 82,68 | - |
19 ene 2024 | 82,60 | 82,60 | 82,60 | 82,60 | 82,60 | - |
18 ene 2024 | 82,56 | 82,56 | 82,56 | 82,56 | 82,56 | - |
17 ene 2024 | 82,62 | 82,62 | 82,62 | 82,62 | 82,62 | - |
16 ene 2024 | 82,91 | 82,91 | 82,91 | 82,91 | 82,91 | - |
15 ene 2024 | 83,08 | 83,08 | 83,08 | 83,08 | 83,08 | - |
12 ene 2024 | 83,09 | 83,09 | 83,09 | 83,09 | 83,09 | - |
11 ene 2024 | 82,96 | 82,96 | 82,96 | 82,96 | 82,96 | - |
10 ene 2024 | 82,91 | 82,91 | 82,91 | 82,91 | 82,91 | - |
09 ene 2024 | 82,88 | 82,88 | 82,88 | 82,88 | 82,88 | - |
08 ene 2024 | 82,77 | 82,77 | 82,77 | 82,77 | 82,77 | - |
05 ene 2024 | 82,81 | 82,81 | 82,81 | 82,81 | 82,81 | - |
04 ene 2024 | 83,12 | 83,12 | 83,12 | 83,12 | 83,12 | - |
03 ene 2024 | 83,19 | 83,19 | 83,19 | 83,19 | 83,19 | - |
02 ene 2024 | 83,26 | 83,26 | 83,26 | 83,26 | 83,26 | - |
29 dic 2023 | 83,31 | 83,31 | 83,31 | 83,31 | 83,31 | - |
28 dic 2023 | 83,40 | 83,40 | 83,40 | 83,40 | 83,40 | - |
27 dic 2023 | 83,38 | 83,38 | 83,38 | 83,38 | 83,38 | - |
22 dic 2023 | 83,24 | 83,24 | 83,24 | 83,24 | 83,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |