Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 903,26 | 903,26 | 903,26 | 903,26 | 903,26 | - |
29 may 2024 | 901,22 | 901,22 | 901,22 | 901,22 | 901,22 | - |
28 may 2024 | 904,98 | 904,98 | 904,98 | 904,98 | 904,98 | - |
24 may 2024 | 905,83 | 905,83 | 905,83 | 905,83 | 905,83 | - |
23 may 2024 | 905,69 | 905,69 | 905,69 | 905,69 | 905,69 | - |
22 may 2024 | 907,65 | 907,65 | 907,65 | 907,65 | 907,65 | - |
21 may 2024 | 909,03 | 909,03 | 909,03 | 909,03 | 909,03 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 907,87 | 907,87 | 907,87 | 907,87 | 907,87 | - |
16 may 2024 | 910,08 | 910,08 | 910,08 | 910,08 | 910,08 | - |
15 may 2024 | 910,70 | 910,70 | 910,70 | 910,70 | 910,70 | - |
14 may 2024 | 906,21 | 906,21 | 906,21 | 906,21 | 906,21 | - |
13 may 2024 | 906,01 | 906,01 | 906,01 | 906,01 | 906,01 | - |
10 may 2024 | 905,78 | 905,78 | 905,78 | 905,78 | 905,78 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 906,43 | 906,43 | 906,43 | 906,43 | 906,43 | - |
07 may 2024 | 908,39 | 908,39 | 908,39 | 908,39 | 908,39 | - |
03 may 2024 | 904,64 | 904,64 | 904,64 | 904,64 | 904,64 | - |
02 may 2024 | 901,21 | 901,21 | 901,21 | 901,21 | 901,21 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 897,85 | 897,85 | 897,85 | 897,85 | 897,85 | - |
29 abr 2024 | 899,60 | 899,60 | 899,60 | 899,60 | 899,60 | - |
26 abr 2024 | 897,28 | 897,28 | 897,28 | 897,28 | 897,28 | - |
25 abr 2024 | 895,77 | 895,77 | 895,77 | 895,77 | 895,77 | - |
24 abr 2024 | 897,46 | 897,46 | 897,46 | 897,46 | 897,46 | - |
23 abr 2024 | 899,90 | 899,90 | 899,90 | 899,90 | 899,90 | - |
22 abr 2024 | 899,69 | 899,69 | 899,69 | 899,69 | 899,69 | - |
19 abr 2024 | 899,35 | 899,35 | 899,35 | 899,35 | 899,35 | - |
18 abr 2024 | 898,79 | 898,79 | 898,79 | 898,79 | 898,79 | - |
17 abr 2024 | 899,58 | 899,58 | 899,58 | 899,58 | 899,58 | - |
16 abr 2024 | 897,71 | 897,71 | 897,71 | 897,71 | 897,71 | - |
15 abr 2024 | 899,37 | 899,37 | 899,37 | 899,37 | 899,37 | - |
12 abr 2024 | 903,20 | 903,20 | 903,20 | 903,20 | 903,20 | - |
11 abr 2024 | 900,24 | 900,24 | 900,24 | 900,24 | 900,24 | - |
10 abr 2024 | 903,18 | 903,18 | 903,18 | 903,18 | 903,18 | - |
09 abr 2024 | 908,16 | 908,16 | 908,16 | 908,16 | 908,16 | - |
08 abr 2024 | 905,57 | 905,57 | 905,57 | 905,57 | 905,57 | - |
05 abr 2024 | 907,25 | 907,25 | 907,25 | 907,25 | 907,25 | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 907,44 | 907,44 | 907,44 | 907,44 | 907,44 | - |
02 abr 2024 | 907,21 | 907,21 | 907,21 | 907,21 | 907,21 | - |
28 mar 2024 | 912,40 | 912,40 | 912,40 | 912,40 | 912,40 | - |
27 mar 2024 | 912,47 | 912,47 | 912,47 | 912,47 | 912,47 | - |
26 mar 2024 | 910,21 | 910,21 | 910,21 | 910,21 | 910,21 | - |
25 mar 2024 | 909,70 | 909,70 | 909,70 | 909,70 | 909,70 | - |
22 mar 2024 | 911,20 | 911,20 | 911,20 | 911,20 | 911,20 | - |
21 mar 2024 | 908,67 | 908,67 | 908,67 | 908,67 | 908,67 | - |
20 mar 2024 | 907,44 | 907,44 | 907,44 | 907,44 | 907,44 | - |
19 mar 2024 | 906,29 | 906,29 | 906,29 | 906,29 | 906,29 | - |
18 mar 2024 | 904,56 | 904,56 | 904,56 | 904,56 | 904,56 | - |
15 mar 2024 | 905,04 | 905,04 | 905,04 | 905,04 | 905,04 | - |
14 mar 2024 | 906,23 | 906,23 | 906,23 | 906,23 | 906,23 | - |
13 mar 2024 | 909,59 | 909,59 | 909,59 | 909,59 | 909,59 | - |
12 mar 2024 | 910,87 | 910,87 | 910,87 | 910,87 | 910,87 | - |
11 mar 2024 | 912,09 | 912,09 | 912,09 | 912,09 | 912,09 | - |
08 mar 2024 | 913,52 | 913,52 | 913,52 | 913,52 | 913,52 | - |
07 mar 2024 | 911,54 | 911,54 | 911,54 | 911,54 | 911,54 | - |
06 mar 2024 | 910,19 | 910,19 | 910,19 | 910,19 | 910,19 | - |
05 mar 2024 | 908,94 | 908,94 | 908,94 | 908,94 | 908,94 | - |
04 mar 2024 | 906,10 | 906,10 | 906,10 | 906,10 | 906,10 | - |
01 mar 2024 | 905,89 | 905,89 | 905,89 | 905,89 | 905,89 | - |
29 feb 2024 | 904,25 | 904,25 | 904,25 | 904,25 | 904,25 | - |
28 feb 2024 | 902,75 | 902,75 | 902,75 | 902,75 | 902,75 | - |
27 feb 2024 | 902,24 | 902,24 | 902,24 | 902,24 | 902,24 | - |
26 feb 2024 | 903,10 | 903,10 | 903,10 | 903,10 | 903,10 | - |
23 feb 2024 | 904,37 | 904,37 | 904,37 | 904,37 | 904,37 | - |
22 feb 2024 | 901,71 | 901,71 | 901,71 | 901,71 | 901,71 | - |
21 feb 2024 | 901,87 | 901,87 | 901,87 | 901,87 | 901,87 | - |
20 feb 2024 | 902,80 | 902,80 | 902,80 | 902,80 | 902,80 | - |
19 feb 2024 | 901,18 | 901,18 | 901,18 | 901,18 | 901,18 | - |
16 feb 2024 | 901,30 | 901,30 | 901,30 | 901,30 | 901,30 | - |
15 feb 2024 | 903,34 | 903,34 | 903,34 | 903,34 | 903,34 | - |
14 feb 2024 | 902,67 | 902,67 | 902,67 | 902,67 | 902,67 | - |
13 feb 2024 | 900,81 | 900,81 | 900,81 | 900,81 | 900,81 | - |
12 feb 2024 | 904,26 | 904,26 | 904,26 | 904,26 | 904,26 | - |
09 feb 2024 | 903,48 | 903,48 | 903,48 | 903,48 | 903,48 | - |
08 feb 2024 | 904,84 | 904,84 | 904,84 | 904,84 | 904,84 | - |
07 feb 2024 | 906,46 | 906,46 | 906,46 | 906,46 | 906,46 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 905,18 | 905,18 | 905,18 | 905,18 | 905,18 | - |
02 feb 2024 | 909,98 | 909,98 | 909,98 | 909,98 | 909,98 | - |
01 feb 2024 | 915,02 | 915,02 | 915,02 | 915,02 | 915,02 | - |
31 ene 2024 | 913,16 | 913,16 | 913,16 | 913,16 | 913,16 | - |
30 ene 2024 | 908,67 | 908,67 | 908,67 | 908,67 | 908,67 | - |
29 ene 2024 | 908,47 | 908,47 | 908,47 | 908,47 | 908,47 | - |
26 ene 2024 | 905,83 | 905,83 | 905,83 | 905,83 | 905,83 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 903,75 | 903,75 | 903,75 | 903,75 | 903,75 | - |
23 ene 2024 | 904,31 | 904,31 | 904,31 | 904,31 | 904,31 | - |
22 ene 2024 | 905,78 | 905,78 | 905,78 | 905,78 | 905,78 | - |
19 ene 2024 | 903,76 | 903,76 | 903,76 | 903,76 | 903,76 | - |
18 ene 2024 | 904,17 | 904,17 | 904,17 | 904,17 | 904,17 | - |
17 ene 2024 | 904,82 | 904,82 | 904,82 | 904,82 | 904,82 | - |
16 ene 2024 | 908,02 | 908,02 | 908,02 | 908,02 | 908,02 | - |
15 ene 2024 | 911,28 | 911,28 | 911,28 | 911,28 | 911,28 | - |
12 ene 2024 | 911,76 | 911,76 | 911,76 | 911,76 | 911,76 | - |
11 ene 2024 | 909,04 | 909,04 | 909,04 | 909,04 | 909,04 | - |
10 ene 2024 | 907,53 | 907,53 | 907,53 | 907,53 | 907,53 | - |
09 ene 2024 | 907,98 | 907,98 | 907,98 | 907,98 | 907,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |