Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 107,35 | 107,35 | 107,35 | 107,35 | 107,35 | - |
16 may 2024 | 107,43 | 107,43 | 107,43 | 107,43 | 107,43 | - |
15 may 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
14 may 2024 | 106,84 | 106,84 | 106,84 | 106,84 | 106,84 | - |
13 may 2024 | 106,87 | 106,87 | 106,87 | 106,87 | 106,87 | - |
10 may 2024 | 106,88 | 106,88 | 106,88 | 106,88 | 106,88 | - |
09 may 2024 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
08 may 2024 | 106,65 | 106,65 | 106,65 | 106,65 | 106,65 | - |
07 may 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
03 may 2024 | 105,67 | 105,67 | 105,67 | 105,67 | 105,67 | - |
02 may 2024 | 105,18 | 105,18 | 105,18 | 105,18 | 105,18 | - |
01 may 2024 | 104,92 | 104,92 | 104,92 | 104,92 | 104,92 | - |
30 abr 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
29 abr 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
26 abr 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
25 abr 2024 | 104,65 | 104,65 | 104,65 | 104,65 | 104,65 | - |
24 abr 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
23 abr 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 105,04 | - |
22 abr 2024 | 104,79 | 104,79 | 104,79 | 104,79 | 104,79 | - |
19 abr 2024 | 104,40 | 104,40 | 104,40 | 104,40 | 104,40 | - |
18 abr 2024 | 104,43 | 104,43 | 104,43 | 104,43 | 104,43 | - |
17 abr 2024 | 104,49 | 104,49 | 104,49 | 104,49 | 104,49 | - |
16 abr 2024 | 104,50 | 104,50 | 104,50 | 104,50 | 104,50 | - |
15 abr 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
12 abr 2024 | 105,84 | 105,84 | 105,84 | 105,84 | 105,84 | - |
11 abr 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | - |
10 abr 2024 | 106,13 | 106,13 | 106,13 | 106,13 | 106,13 | - |
09 abr 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
08 abr 2024 | 105,97 | 105,97 | 105,97 | 105,97 | 105,97 | - |
05 abr 2024 | 105,97 | 105,97 | 105,97 | 105,97 | 105,97 | - |
04 abr 2024 | 106,31 | 106,31 | 106,31 | 106,31 | 106,31 | - |
03 abr 2024 | 106,07 | 106,07 | 106,07 | 106,07 | 106,07 | - |
02 abr 2024 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
28 mar 2024 | 106,84 | 106,84 | 106,84 | 106,84 | 106,84 | - |
27 mar 2024 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
26 mar 2024 | 106,37 | 106,37 | 106,37 | 106,37 | 106,37 | - |
25 mar 2024 | 106,42 | 106,42 | 106,42 | 106,42 | 106,42 | - |
22 mar 2024 | 106,51 | 106,51 | 106,51 | 106,51 | 106,51 | - |
21 mar 2024 | 106,08 | 106,08 | 106,08 | 106,08 | 106,08 | - |
20 mar 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
19 mar 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
18 mar 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
15 mar 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
14 mar 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,76 | - |
13 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
12 mar 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
11 mar 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
08 mar 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
07 mar 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
06 mar 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
05 mar 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
04 mar 2024 | 104,89 | 104,89 | 104,89 | 104,89 | 104,89 | - |
01 mar 2024 | 104,74 | 104,74 | 104,74 | 104,74 | 104,74 | - |
29 feb 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,60 | - |
28 feb 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
27 feb 2024 | 104,70 | 104,70 | 104,70 | 104,70 | 104,70 | - |
26 feb 2024 | 104,81 | 104,81 | 104,81 | 104,81 | 104,81 | - |
23 feb 2024 | 104,58 | 104,58 | 104,58 | 104,58 | 104,58 | - |
22 feb 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
21 feb 2024 | 104,39 | 104,39 | 104,39 | 104,39 | 104,39 | - |
20 feb 2024 | 104,48 | 104,48 | 104,48 | 104,48 | 104,48 | - |
19 feb 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
16 feb 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
15 feb 2024 | 104,26 | 104,26 | 104,26 | 104,26 | 104,26 | - |
14 feb 2024 | 103,77 | 103,77 | 103,77 | 103,77 | 103,77 | - |
13 feb 2024 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
12 feb 2024 | 104,14 | 104,14 | 104,14 | 104,14 | 104,14 | - |
09 feb 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
08 feb 2024 | 104,11 | 104,11 | 104,11 | 104,11 | 104,11 | - |
07 feb 2024 | 104,24 | 104,24 | 104,24 | 104,24 | 104,24 | - |
06 feb 2024 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
05 feb 2024 | 104,28 | 104,28 | 104,28 | 104,28 | 104,28 | - |
02 feb 2024 | 104,43 | 104,43 | 104,43 | 104,43 | 104,43 | - |
01 feb 2024 | 104,53 | 104,53 | 104,53 | 104,53 | 104,53 | - |
31 ene 2024 | 104,41 | 104,41 | 104,41 | 104,41 | 104,41 | - |
30 ene 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
29 ene 2024 | 103,99 | 103,99 | 103,99 | 103,99 | 103,99 | - |
26 ene 2024 | 103,75 | 103,75 | 103,75 | 103,75 | 103,75 | - |
25 ene 2024 | 103,59 | 103,59 | 103,59 | 103,59 | 103,59 | - |
24 ene 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
23 ene 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
22 ene 2024 | 103,47 | 103,47 | 103,47 | 103,47 | 103,47 | - |
19 ene 2024 | 103,24 | 103,24 | 103,24 | 103,24 | 103,24 | - |
18 ene 2024 | 103,23 | 103,23 | 103,23 | 103,23 | 103,23 | - |
17 ene 2024 | 103,47 | 103,47 | 103,47 | 103,47 | 103,47 | - |
16 ene 2024 | 104,29 | 104,29 | 104,29 | 104,29 | 104,29 | - |
15 ene 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
12 ene 2024 | 104,48 | 104,48 | 104,48 | 104,48 | 104,48 | - |
11 ene 2024 | 104,34 | 104,34 | 104,34 | 104,34 | 104,34 | - |
10 ene 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
09 ene 2024 | 104,23 | 104,23 | 104,23 | 104,23 | 104,23 | - |
08 ene 2024 | 104,02 | 104,02 | 104,02 | 104,02 | 104,02 | - |
05 ene 2024 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
04 ene 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
03 ene 2024 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
02 ene 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
29 dic 2023 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
28 dic 2023 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |