Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 119,56 | - |
16 may 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
15 may 2024 | 119,12 | 119,12 | 119,12 | 119,12 | 119,12 | - |
14 may 2024 | 119,08 | 119,08 | 119,08 | 119,08 | 119,08 | - |
13 may 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
10 may 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
09 may 2024 | 118,90 | 118,90 | 118,90 | 118,90 | 118,90 | - |
08 may 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
07 may 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
03 may 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
02 may 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
01 may 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
30 abr 2024 | 117,98 | 117,98 | 117,98 | 117,98 | 117,98 | - |
29 abr 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
26 abr 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
25 abr 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
24 abr 2024 | 118,12 | 118,12 | 118,12 | 118,12 | 118,12 | - |
23 abr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
22 abr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
19 abr 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,54 | - |
18 abr 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
17 abr 2024 | 117,51 | 117,51 | 117,51 | 117,51 | 117,51 | - |
16 abr 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
15 abr 2024 | 118,26 | 118,26 | 118,26 | 118,26 | 118,26 | - |
12 abr 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
11 abr 2024 | 118,39 | 118,39 | 118,39 | 118,39 | 118,39 | - |
10 abr 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
09 abr 2024 | 118,67 | 118,67 | 118,67 | 118,67 | 118,67 | - |
08 abr 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
05 abr 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
04 abr 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
03 abr 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
02 abr 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
28 mar 2024 | 119,46 | 119,46 | 119,46 | 119,46 | 119,46 | - |
27 mar 2024 | 119,17 | 119,17 | 119,17 | 119,17 | 119,17 | - |
26 mar 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
25 mar 2024 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
22 mar 2024 | 119,13 | 119,13 | 119,13 | 119,13 | 119,13 | - |
21 mar 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
20 mar 2024 | 118,59 | 118,59 | 118,59 | 118,59 | 118,59 | - |
19 mar 2024 | 118,34 | 118,34 | 118,34 | 118,34 | 118,34 | - |
18 mar 2024 | 118,24 | 118,24 | 118,24 | 118,24 | 118,24 | - |
15 mar 2024 | 118,36 | 118,36 | 118,36 | 118,36 | 118,36 | - |
14 mar 2024 | 118,57 | 118,57 | 118,57 | 118,57 | 118,57 | - |
13 mar 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
12 mar 2024 | 118,51 | 118,51 | 118,51 | 118,51 | 118,51 | - |
11 mar 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
08 mar 2024 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
07 mar 2024 | 118,29 | 118,29 | 118,29 | 118,29 | 118,29 | - |
06 mar 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
05 mar 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
04 mar 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
01 mar 2024 | 117,78 | 117,78 | 117,78 | 117,78 | 117,78 | - |
29 feb 2024 | 117,69 | 117,69 | 117,69 | 117,69 | 117,69 | - |
28 feb 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
27 feb 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
26 feb 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,72 | - |
23 feb 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
22 feb 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
21 feb 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
20 feb 2024 | 117,24 | 117,24 | 117,24 | 117,24 | 117,24 | - |
19 feb 2024 | 117,23 | 117,23 | 117,23 | 117,23 | 117,23 | - |
16 feb 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
15 feb 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 117,16 | - |
14 feb 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 116,80 | - |
13 feb 2024 | 117,28 | 117,28 | 117,28 | 117,28 | 117,28 | - |
12 feb 2024 | 117,13 | 117,13 | 117,13 | 117,13 | 117,13 | - |
09 feb 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 117,16 | - |
08 feb 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
07 feb 2024 | 117,32 | 117,32 | 117,32 | 117,32 | 117,32 | - |
06 feb 2024 | 117,07 | 117,07 | 117,07 | 117,07 | 117,07 | - |
05 feb 2024 | 117,38 | 117,38 | 117,38 | 117,38 | 117,38 | - |
02 feb 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
01 feb 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
31 ene 2024 | 117,29 | 117,29 | 117,29 | 117,29 | 117,29 | - |
30 ene 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
29 ene 2024 | 116,87 | 116,87 | 116,87 | 116,87 | 116,87 | - |
26 ene 2024 | 116,87 | 116,87 | 116,87 | 116,87 | 116,87 | - |
25 ene 2024 | 116,58 | 116,58 | 116,58 | 116,58 | 116,58 | - |
24 ene 2024 | 116,73 | 116,73 | 116,73 | 116,73 | 116,73 | - |
23 ene 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
22 ene 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
19 ene 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
18 ene 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
17 ene 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
16 ene 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
15 ene 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
12 ene 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
11 ene 2024 | 116,73 | 116,73 | 116,73 | 116,73 | 116,73 | - |
10 ene 2024 | 116,73 | 116,73 | 116,73 | 116,73 | 116,73 | - |
09 ene 2024 | 116,73 | 116,73 | 116,73 | 116,73 | 116,73 | - |
08 ene 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,56 | - |
05 ene 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
04 ene 2024 | 116,89 | 116,89 | 116,89 | 116,89 | 116,89 | - |
03 ene 2024 | 117,14 | 117,14 | 117,14 | 117,14 | 117,14 | - |
02 ene 2024 | 117,23 | 117,23 | 117,23 | 117,23 | 117,23 | - |
29 dic 2023 | 117,27 | 117,27 | 117,27 | 117,27 | 117,27 | - |
28 dic 2023 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
27 dic 2023 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |