Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 sept 2024 | - | - | - | - | - | - |
05 sept 2024 | 1025,61 | 1025,61 | 1025,61 | 1025,61 | 1025,61 | - |
04 sept 2024 | 1031,97 | 1031,97 | 1031,97 | 1031,97 | 1031,97 | - |
03 sept 2024 | - | - | - | - | - | - |
02 sept 2024 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | 1051,73 | - |
30 ago 2024 | 1053,70 | 1053,70 | 1053,70 | 1053,70 | 1053,70 | - |
29 ago 2024 | 1048,10 | 1048,10 | 1048,10 | 1048,10 | 1048,10 | - |
28 ago 2024 | 1036,70 | 1036,70 | 1036,70 | 1036,70 | 1036,70 | - |
27 ago 2024 | 1036,30 | 1036,30 | 1036,30 | 1036,30 | 1036,30 | - |
26 ago 2024 | 1040,27 | 1040,27 | 1040,27 | 1040,27 | 1040,27 | - |
23 ago 2024 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | 1042,12 | - |
22 ago 2024 | 1039,44 | 1039,44 | 1039,44 | 1039,44 | 1039,44 | - |
21 ago 2024 | 1040,77 | 1040,77 | 1040,77 | 1040,77 | 1040,77 | - |
20 ago 2024 | 1034,34 | 1034,34 | 1034,34 | 1034,34 | 1034,34 | - |
19 ago 2024 | 1038,44 | 1038,44 | 1038,44 | 1038,44 | 1038,44 | - |
16 ago 2024 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | 1030,94 | - |
15 ago 2024 | - | - | - | - | - | - |
14 ago 2024 | 1026,03 | 1026,03 | 1026,03 | 1026,03 | 1026,03 | - |
13 ago 2024 | 1015,58 | 1015,58 | 1015,58 | 1015,58 | 1015,58 | - |
12 ago 2024 | 1016,41 | 1016,41 | 1016,41 | 1016,41 | 1016,41 | - |
09 ago 2024 | 1017,40 | 1017,40 | 1017,40 | 1017,40 | 1017,40 | - |
08 ago 2024 | 1013,15 | 1013,15 | 1013,15 | 1013,15 | 1013,15 | - |
07 ago 2024 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | - |
06 ago 2024 | 1004,87 | 1004,87 | 1004,87 | 1004,87 | 1004,87 | - |
05 ago 2024 | 1001,18 | 1001,18 | 1001,18 | 1001,18 | 1001,18 | - |
02 ago 2024 | 1014,18 | 1014,18 | 1014,18 | 1014,18 | 1014,18 | - |
01 ago 2024 | 1040,42 | 1040,42 | 1040,42 | 1040,42 | 1040,42 | - |
31 jul 2024 | 1048,62 | 1048,62 | 1048,62 | 1048,62 | 1048,62 | - |
30 jul 2024 | 1039,79 | 1039,79 | 1039,79 | 1039,79 | 1039,79 | - |
29 jul 2024 | 1033,04 | 1033,04 | 1033,04 | 1033,04 | 1033,04 | - |
26 jul 2024 | 1036,88 | 1036,88 | 1036,88 | 1036,88 | 1036,88 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |