Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 133,98 | 133,98 | 133,98 | 133,98 | 133,98 | - |
28 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,45 | - |
27 may 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 134,49 | 134,49 | 134,49 | 134,49 | 134,49 | - |
22 may 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,62 | - |
21 may 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
20 may 2024 | 134,34 | 134,34 | 134,34 | 134,34 | 134,34 | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
15 may 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 133,95 | - |
14 may 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
13 may 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
08 may 2024 | 133,07 | 133,07 | 133,07 | 133,07 | 133,07 | - |
07 may 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
06 may 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
30 abr 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
29 abr 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 131,42 | - |
24 abr 2024 | 131,91 | 131,91 | 131,91 | 131,91 | 131,91 | - |
23 abr 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
22 abr 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
17 abr 2024 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
16 abr 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
15 abr 2024 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
10 abr 2024 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
09 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
08 abr 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 132,91 | 132,91 | 132,91 | 132,91 | 132,91 | - |
03 abr 2024 | 132,62 | 132,62 | 132,62 | 132,62 | 132,62 | - |
02 abr 2024 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
28 mar 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
27 mar 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
26 mar 2024 | 132,57 | 132,57 | 132,57 | 132,57 | 132,57 | - |
25 mar 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
20 mar 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
19 mar 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
18 mar 2024 | 132,07 | 132,07 | 132,07 | 132,07 | 132,07 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
13 mar 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
12 mar 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 132,35 | - |
11 mar 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,95 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,61 | - |
06 mar 2024 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
05 mar 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
04 mar 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 130,72 | 130,72 | 130,72 | 130,72 | 130,72 | - |
28 feb 2024 | 130,72 | 130,72 | 130,72 | 130,72 | 130,72 | - |
27 feb 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | - |
26 feb 2024 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 130,71 | 130,71 | 130,71 | 130,71 | 130,71 | - |
21 feb 2024 | 130,16 | 130,16 | 130,16 | 130,16 | 130,16 | - |
20 feb 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
19 feb 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
14 feb 2024 | 129,84 | 129,84 | 129,84 | 129,84 | 129,84 | - |
13 feb 2024 | 129,59 | 129,59 | 129,59 | 129,59 | 129,59 | - |
12 feb 2024 | 129,95 | 129,95 | 129,95 | 129,95 | 129,95 | - |
09 feb 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
08 feb 2024 | 129,73 | 129,73 | 129,73 | 129,73 | 129,73 | - |
07 feb 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
06 feb 2024 | 129,64 | 129,64 | 129,64 | 129,64 | 129,64 | - |
05 feb 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
02 feb 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
01 feb 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
31 ene 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
30 ene 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
29 ene 2024 | 130,16 | 130,16 | 130,16 | 130,16 | 130,16 | - |
26 ene 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
25 ene 2024 | 129,52 | 129,52 | 129,52 | 129,52 | 129,52 | - |
24 ene 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
23 ene 2024 | 128,96 | 128,96 | 128,96 | 128,96 | 128,96 | - |
22 ene 2024 | 128,95 | 128,95 | 128,95 | 128,95 | 128,95 | - |
19 ene 2024 | 128,47 | 128,47 | 128,47 | 128,47 | 128,47 | - |
18 ene 2024 | 128,23 | 128,23 | 128,23 | 128,23 | 128,23 | - |
17 ene 2024 | 127,96 | 127,96 | 127,96 | 127,96 | 127,96 | - |
16 ene 2024 | 128,41 | 128,41 | 128,41 | 128,41 | 128,41 | - |
15 ene 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
12 ene 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
11 ene 2024 | 128,51 | 128,51 | 128,51 | 128,51 | 128,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |