Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 1018,50 | 1018,50 | 1018,50 | 1018,50 | 1018,50 | - |
24 jul 2024 | 1031,96 | 1031,96 | 1031,96 | 1031,96 | 1031,96 | - |
23 jul 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
22 jul 2024 | 1031,71 | 1031,71 | 1031,71 | 1031,71 | 1031,71 | - |
19 jul 2024 | - | - | - | - | - | - |
18 jul 2024 | 1027,47 | 1027,47 | 1027,47 | 1027,47 | 1027,47 | - |
17 jul 2024 | 1028,88 | 1028,88 | 1028,88 | 1028,88 | 1028,88 | - |
16 jul 2024 | 1034,49 | 1034,49 | 1034,49 | 1034,49 | 1034,49 | - |
15 jul 2024 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | 1030,00 | - |
12 jul 2024 | 1035,21 | 1035,21 | 1035,21 | 1035,21 | 1035,21 | - |
11 jul 2024 | 1030,02 | 1030,02 | 1030,02 | 1030,02 | 1030,02 | - |
10 jul 2024 | 1017,80 | 1017,80 | 1017,80 | 1017,80 | 1017,80 | - |
09 jul 2024 | 1012,60 | 1012,60 | 1012,60 | 1012,60 | 1012,60 | - |
08 jul 2024 | 1024,18 | 1024,18 | 1024,18 | 1024,18 | 1024,18 | - |
05 jul 2024 | 1026,49 | 1026,49 | 1026,49 | 1026,49 | 1026,49 | - |
04 jul 2024 | 1024,48 | 1024,48 | 1024,48 | 1024,48 | 1024,48 | - |
03 jul 2024 | 1017,53 | 1017,53 | 1017,53 | 1017,53 | 1017,53 | - |
02 jul 2024 | 1005,17 | 1005,17 | 1005,17 | 1005,17 | 1005,17 | - |
01 jul 2024 | 1008,75 | 1008,75 | 1008,75 | 1008,75 | 1008,75 | - |
28 jun 2024 | 1004,88 | 1004,88 | 1004,88 | 1004,88 | 1004,88 | - |
27 jun 2024 | 1013,07 | 1013,07 | 1013,07 | 1013,07 | 1013,07 | - |
26 jun 2024 | 1011,16 | 1011,16 | 1011,16 | 1011,16 | 1011,16 | - |
25 jun 2024 | 1014,28 | 1014,28 | 1014,28 | 1014,28 | 1014,28 | - |
24 jun 2024 | 1027,78 | 1027,78 | 1027,78 | 1027,78 | 1027,78 | - |
21 jun 2024 | 1022,83 | 1022,83 | 1022,83 | 1022,83 | 1022,83 | - |
20 jun 2024 | 1033,35 | 1033,35 | 1033,35 | 1033,35 | 1033,35 | - |
19 jun 2024 | 1023,09 | 1023,09 | 1023,09 | 1023,09 | 1023,09 | - |
18 jun 2024 | 1028,46 | 1028,46 | 1028,46 | 1028,46 | 1028,46 | - |
17 jun 2024 | 1019,09 | 1019,09 | 1019,09 | 1019,09 | 1019,09 | - |
14 jun 2024 | 1020,96 | 1020,96 | 1020,96 | 1020,96 | 1020,96 | - |
13 jun 2024 | 1035,55 | 1035,55 | 1035,55 | 1035,55 | 1035,55 | - |
12 jun 2024 | 1055,04 | 1055,04 | 1055,04 | 1055,04 | 1055,04 | - |
11 jun 2024 | 1038,63 | 1038,63 | 1038,63 | 1038,63 | 1038,63 | - |
10 jun 2024 | 1047,15 | 1047,15 | 1047,15 | 1047,15 | 1047,15 | - |
07 jun 2024 | 1056,55 | 1056,55 | 1056,55 | 1056,55 | 1056,55 | - |
06 jun 2024 | 1061,73 | 1061,73 | 1061,73 | 1061,73 | 1061,73 | - |
05 jun 2024 | 1056,38 | 1056,38 | 1056,38 | 1056,38 | 1056,38 | - |
04 jun 2024 | 1049,53 | 1049,53 | 1049,53 | 1049,53 | 1049,53 | - |
03 jun 2024 | 1056,19 | 1056,19 | 1056,19 | 1056,19 | 1056,19 | - |
31 may 2024 | 1054,68 | 1054,68 | 1054,68 | 1054,68 | 1054,68 | - |
30 may 2024 | 1054,50 | 1054,50 | 1054,50 | 1054,50 | 1054,50 | - |
29 may 2024 | 1048,08 | 1048,08 | 1048,08 | 1048,08 | 1048,08 | - |
28 may 2024 | 1065,49 | 1065,49 | 1065,49 | 1065,49 | 1065,49 | - |
27 may 2024 | 1069,58 | 1069,58 | 1069,58 | 1069,58 | 1069,58 | - |
24 may 2024 | 1068,79 | 1068,79 | 1068,79 | 1068,79 | 1068,79 | - |
23 may 2024 | 1069,91 | 1069,91 | 1069,91 | 1069,91 | 1069,91 | - |
22 may 2024 | 1063,36 | 1063,36 | 1063,36 | 1063,36 | 1063,36 | - |
21 may 2024 | 1064,60 | 1064,60 | 1064,60 | 1064,60 | 1064,60 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1065,04 | 1065,04 | 1065,04 | 1065,04 | 1065,04 | - |
16 may 2024 | 1072,36 | 1072,36 | 1072,36 | 1072,36 | 1072,36 | - |
15 may 2024 | 1070,28 | 1070,28 | 1070,28 | 1070,28 | 1070,28 | - |
14 may 2024 | 1061,18 | 1061,18 | 1061,18 | 1061,18 | 1061,18 | - |
13 may 2024 | 1054,56 | 1054,56 | 1054,56 | 1054,56 | 1054,56 | - |
10 may 2024 | 1060,77 | 1060,77 | 1060,77 | 1060,77 | 1060,77 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1050,78 | 1050,78 | 1050,78 | 1050,78 | 1050,78 | - |
07 may 2024 | 1046,53 | 1046,53 | 1046,53 | 1046,53 | 1046,53 | - |
06 may 2024 | 1031,65 | 1031,65 | 1031,65 | 1031,65 | 1031,65 | - |
03 may 2024 | 1029,06 | 1029,06 | 1029,06 | 1029,06 | 1029,06 | - |
02 may 2024 | 1012,64 | 1012,64 | 1012,64 | 1012,64 | 1012,64 | - |
30 abr 2024 | 1016,72 | 1016,72 | 1016,72 | 1016,72 | 1016,72 | - |
29 abr 2024 | 1021,32 | 1021,32 | 1021,32 | 1021,32 | 1021,32 | - |
26 abr 2024 | 1017,19 | 1017,19 | 1017,19 | 1017,19 | 1017,19 | - |
25 abr 2024 | 1006,39 | 1006,39 | 1006,39 | 1006,39 | 1006,39 | - |
24 abr 2024 | 1018,29 | 1018,29 | 1018,29 | 1018,29 | 1018,29 | - |
23 abr 2024 | 1023,13 | 1023,13 | 1023,13 | 1023,13 | 1023,13 | - |
22 abr 2024 | 1010,17 | 1010,17 | 1010,17 | 1010,17 | 1010,17 | - |
19 abr 2024 | 1003,35 | 1003,35 | 1003,35 | 1003,35 | 1003,35 | - |
18 abr 2024 | 1006,65 | 1006,65 | 1006,65 | 1006,65 | 1006,65 | - |
17 abr 2024 | 1004,23 | 1004,23 | 1004,23 | 1004,23 | 1004,23 | - |
16 abr 2024 | 1004,77 | 1004,77 | 1004,77 | 1004,77 | 1004,77 | - |
15 abr 2024 | 1019,87 | 1019,87 | 1019,87 | 1019,87 | 1019,87 | - |
12 abr 2024 | 1017,82 | 1017,82 | 1017,82 | 1017,82 | 1017,82 | - |
11 abr 2024 | 1028,94 | 1028,94 | 1028,94 | 1028,94 | 1028,94 | - |
10 abr 2024 | 1029,78 | 1029,78 | 1029,78 | 1029,78 | 1029,78 | - |
09 abr 2024 | 1031,98 | 1031,98 | 1031,98 | 1031,98 | 1031,98 | - |
08 abr 2024 | 1038,84 | 1038,84 | 1038,84 | 1038,84 | 1038,84 | - |
05 abr 2024 | 1032,80 | 1032,80 | 1032,80 | 1032,80 | 1032,80 | - |
04 abr 2024 | 1039,73 | 1039,73 | 1039,73 | 1039,73 | 1039,73 | - |
03 abr 2024 | 1035,27 | 1035,27 | 1035,27 | 1035,27 | 1035,27 | - |
02 abr 2024 | 1030,58 | 1030,58 | 1030,58 | 1030,58 | 1030,58 | - |
28 mar 2024 | 1038,40 | 1038,40 | 1038,40 | 1038,40 | 1038,40 | - |
27 mar 2024 | 1038,69 | 1038,69 | 1038,69 | 1038,69 | 1038,69 | - |
26 mar 2024 | 1038,33 | 1038,33 | 1038,33 | 1038,33 | 1038,33 | - |
25 mar 2024 | 1032,43 | 1032,43 | 1032,43 | 1032,43 | 1032,43 | - |
22 mar 2024 | 1037,31 | 1037,31 | 1037,31 | 1037,31 | 1037,31 | - |
21 mar 2024 | 1039,53 | 1039,53 | 1039,53 | 1039,53 | 1039,53 | - |
20 mar 2024 | 1018,11 | 1018,11 | 1018,11 | 1018,11 | 1018,11 | - |
19 mar 2024 | 1020,09 | 1020,09 | 1020,09 | 1020,09 | 1020,09 | - |
18 mar 2024 | 1020,85 | 1020,85 | 1020,85 | 1020,85 | 1020,85 | - |
15 mar 2024 | 1025,20 | 1025,20 | 1025,20 | 1025,20 | 1025,20 | - |
14 mar 2024 | 1025,60 | 1025,60 | 1025,60 | 1025,60 | 1025,60 | - |
13 mar 2024 | 1032,15 | 1032,15 | 1032,15 | 1032,15 | 1032,15 | - |
12 mar 2024 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | - |
11 mar 2024 | 1024,93 | 1024,93 | 1024,93 | 1024,93 | 1024,93 | - |
08 mar 2024 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | 1031,76 | - |
07 mar 2024 | 1038,24 | 1038,24 | 1038,24 | 1038,24 | 1038,24 | - |
06 mar 2024 | 1032,95 | 1032,95 | 1032,95 | 1032,95 | 1032,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |