Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 138,20 | - |
31 may 2024 | 137,54 | 137,54 | 137,54 | 137,54 | 137,54 | - |
30 may 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
29 may 2024 | 138,69 | 138,69 | 138,69 | 138,69 | 138,69 | - |
28 may 2024 | 139,81 | 139,81 | 139,81 | 139,81 | 139,81 | - |
27 may 2024 | 139,89 | 139,89 | 139,89 | 139,89 | 139,89 | - |
24 may 2024 | 139,73 | 139,73 | 139,73 | 139,73 | 139,73 | - |
23 may 2024 | 140,11 | 140,11 | 140,11 | 140,11 | 140,11 | - |
22 may 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
21 may 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
17 may 2024 | 140,34 | 140,34 | 140,34 | 140,34 | 140,34 | - |
16 may 2024 | 140,46 | 140,46 | 140,46 | 140,46 | 140,46 | - |
15 may 2024 | 139,66 | 139,66 | 139,66 | 139,66 | 139,66 | - |
14 may 2024 | 138,77 | 138,77 | 138,77 | 138,77 | 138,77 | - |
13 may 2024 | 138,69 | 138,69 | 138,69 | 138,69 | 138,69 | - |
10 may 2024 | 138,29 | 138,29 | 138,29 | 138,29 | 138,29 | - |
08 may 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | - |
07 may 2024 | 137,31 | 137,31 | 137,31 | 137,31 | 137,31 | - |
06 may 2024 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
03 may 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | - |
02 may 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
30 abr 2024 | 134,96 | 134,96 | 134,96 | 134,96 | 134,96 | - |
29 abr 2024 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
26 abr 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | - |
25 abr 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
24 abr 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
23 abr 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 133,25 | - |
22 abr 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
19 abr 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
18 abr 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
17 abr 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
16 abr 2024 | 133,73 | 133,73 | 133,73 | 133,73 | 133,73 | - |
15 abr 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
12 abr 2024 | 136,38 | 136,38 | 136,38 | 136,38 | 136,38 | - |
11 abr 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,85 | - |
10 abr 2024 | 137,43 | 137,43 | 137,43 | 137,43 | 137,43 | - |
09 abr 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | - |
08 abr 2024 | 137,47 | 137,47 | 137,47 | 137,47 | 137,47 | - |
05 abr 2024 | 136,97 | 136,97 | 136,97 | 136,97 | 136,97 | - |
04 abr 2024 | 137,73 | 137,73 | 137,73 | 137,73 | 137,73 | - |
03 abr 2024 | 137,74 | 137,74 | 137,74 | 137,74 | 137,74 | - |
02 abr 2024 | 138,67 | 138,67 | 138,67 | 138,67 | 138,67 | - |
28 mar 2024 | 139,03 | 139,03 | 139,03 | 139,03 | 139,03 | - |
27 mar 2024 | 138,62 | 138,62 | 138,62 | 138,62 | 138,62 | - |
26 mar 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 138,46 | - |
25 mar 2024 | 138,67 | 138,67 | 138,67 | 138,67 | 138,67 | - |
22 mar 2024 | 139,06 | 139,06 | 139,06 | 139,06 | 139,06 | - |
21 mar 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,75 | - |
20 mar 2024 | 137,54 | 137,54 | 137,54 | 137,54 | 137,54 | - |
19 mar 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
18 mar 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 136,74 | - |
15 mar 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 137,15 | - |
14 mar 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
13 mar 2024 | 137,91 | 137,91 | 137,91 | 137,91 | 137,91 | - |
12 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 137,40 | - |
11 mar 2024 | 137,27 | 137,27 | 137,27 | 137,27 | 137,27 | - |
08 mar 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
07 mar 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
06 mar 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
05 mar 2024 | 136,37 | 136,37 | 136,37 | 136,37 | 136,37 | - |
04 mar 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
01 mar 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
29 feb 2024 | 135,27 | 135,27 | 135,27 | 135,27 | 135,27 | - |
28 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
27 feb 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
26 feb 2024 | 135,34 | 135,34 | 135,34 | 135,34 | 135,34 | - |
23 feb 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
22 feb 2024 | 134,27 | 134,27 | 134,27 | 134,27 | 134,27 | - |
21 feb 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
20 feb 2024 | 133,87 | 133,87 | 133,87 | 133,87 | 133,87 | - |
19 feb 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
16 feb 2024 | 134,39 | 134,39 | 134,39 | 134,39 | 134,39 | - |
15 feb 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
14 feb 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
13 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
12 feb 2024 | 133,63 | 133,63 | 133,63 | 133,63 | 133,63 | - |
09 feb 2024 | 133,21 | 133,21 | 133,21 | 133,21 | 133,21 | - |
08 feb 2024 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
07 feb 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
06 feb 2024 | 132,11 | 132,11 | 132,11 | 132,11 | 132,11 | - |
05 feb 2024 | 131,79 | 131,79 | 131,79 | 131,79 | 131,79 | - |
02 feb 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
01 feb 2024 | 131,01 | 131,01 | 131,01 | 131,01 | 131,01 | - |
31 ene 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
30 ene 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 131,19 | 131,19 | 131,19 | 131,19 | 131,19 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 130,79 | 130,79 | 130,79 | 130,79 | 130,79 | - |
23 ene 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
22 ene 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
19 ene 2024 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
18 ene 2024 | 128,55 | 128,55 | 128,55 | 128,55 | 128,55 | - |
17 ene 2024 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
16 ene 2024 | 129,61 | 129,61 | 129,61 | 129,61 | 129,61 | - |
15 ene 2024 | 130,02 | 130,02 | 130,02 | 130,02 | 130,02 | - |
12 ene 2024 | 130,04 | 130,04 | 130,04 | 130,04 | 130,04 | - |
11 ene 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
10 ene 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |