Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 137,83 | 137,83 | 137,83 | 137,83 | 137,83 | - |
10 may 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 137,50 | - |
08 may 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 137,32 | - |
07 may 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
06 may 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 137,44 | - |
03 may 2024 | 136,54 | 136,54 | 136,54 | 136,54 | 136,54 | - |
02 may 2024 | 136,79 | 136,79 | 136,79 | 136,79 | 136,79 | - |
30 abr 2024 | 136,29 | 136,29 | 136,29 | 136,29 | 136,29 | - |
29 abr 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
26 abr 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
25 abr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
24 abr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
23 abr 2024 | 136,32 | 136,32 | 136,32 | 136,32 | 136,32 | - |
22 abr 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
19 abr 2024 | 135,53 | 135,53 | 135,53 | 135,53 | 135,53 | - |
18 abr 2024 | 135,73 | 135,73 | 135,73 | 135,73 | 135,73 | - |
17 abr 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
16 abr 2024 | 136,22 | 136,22 | 136,22 | 136,22 | 136,22 | - |
15 abr 2024 | 136,41 | 136,41 | 136,41 | 136,41 | 136,41 | - |
12 abr 2024 | 137,28 | 137,28 | 137,28 | 137,28 | 137,28 | - |
11 abr 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 136,70 | - |
10 abr 2024 | 137,54 | 137,54 | 137,54 | 137,54 | 137,54 | - |
09 abr 2024 | 137,67 | 137,67 | 137,67 | 137,67 | 137,67 | - |
08 abr 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
05 abr 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 137,44 | - |
04 abr 2024 | 137,77 | 137,77 | 137,77 | 137,77 | 137,77 | - |
03 abr 2024 | 136,97 | 136,97 | 136,97 | 136,97 | 136,97 | - |
02 abr 2024 | 137,56 | 137,56 | 137,56 | 137,56 | 137,56 | - |
28 mar 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 137,45 | - |
27 mar 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
26 mar 2024 | 137,14 | 137,14 | 137,14 | 137,14 | 137,14 | - |
25 mar 2024 | 137,62 | 137,62 | 137,62 | 137,62 | 137,62 | - |
22 mar 2024 | 137,77 | 137,77 | 137,77 | 137,77 | 137,77 | - |
21 mar 2024 | 137,11 | 137,11 | 137,11 | 137,11 | 137,11 | - |
20 mar 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
19 mar 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
18 mar 2024 | 136,21 | 136,21 | 136,21 | 136,21 | 136,21 | - |
15 mar 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,81 | - |
14 mar 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
13 mar 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
12 mar 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
11 mar 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
08 mar 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
07 mar 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
06 mar 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
05 mar 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
04 mar 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
01 mar 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 135,65 | - |
29 feb 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
28 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
27 feb 2024 | 135,41 | 135,41 | 135,41 | 135,41 | 135,41 | - |
26 feb 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
23 feb 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
22 feb 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
21 feb 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,45 | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,62 | - |
15 feb 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
14 feb 2024 | 134,87 | 134,87 | 134,87 | 134,87 | 134,87 | - |
13 feb 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
12 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
09 feb 2024 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
08 feb 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
07 feb 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
06 feb 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
05 feb 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,25 | - |
02 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
01 feb 2024 | 133,96 | 133,96 | 133,96 | 133,96 | 133,96 | - |
31 ene 2024 | 133,71 | 133,71 | 133,71 | 133,71 | 133,71 | - |
30 ene 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
29 ene 2024 | 134,47 | 134,47 | 134,47 | 134,47 | 134,47 | - |
26 ene 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
23 ene 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
22 ene 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
19 ene 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
18 ene 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
17 ene 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
16 ene 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
15 ene 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
12 ene 2024 | 133,33 | 133,33 | 133,33 | 133,33 | 133,33 | - |
11 ene 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
10 ene 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
09 ene 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
08 ene 2024 | 133,43 | 133,43 | 133,43 | 133,43 | 133,43 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 134,09 | 134,09 | 134,09 | 134,09 | 134,09 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
21 dic 2023 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
20 dic 2023 | 133,73 | 133,73 | 133,73 | 133,73 | 133,73 | - |
19 dic 2023 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
18 dic 2023 | 133,94 | 133,94 | 133,94 | 133,94 | 133,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |