Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 147,41 | 147,41 | 147,41 | 147,41 | 147,41 | - |
13 jun 2024 | 146,81 | 146,81 | 146,81 | 146,81 | 146,81 | - |
12 jun 2024 | 146,96 | 146,96 | 146,96 | 146,96 | 146,96 | - |
11 jun 2024 | 146,81 | 146,81 | 146,81 | 146,81 | 146,81 | - |
10 jun 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
07 jun 2024 | 147,03 | 147,03 | 147,03 | 147,03 | 147,03 | - |
06 jun 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 146,55 | - |
05 jun 2024 | 145,98 | 145,98 | 145,98 | 145,98 | 145,98 | - |
04 jun 2024 | 144,66 | 144,66 | 144,66 | 144,66 | 144,66 | - |
03 jun 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
31 may 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
30 may 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 143,05 | - |
29 may 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
28 may 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
27 may 2024 | 145,25 | 145,25 | 145,25 | 145,25 | 145,25 | - |
24 may 2024 | 145,19 | 145,19 | 145,19 | 145,19 | 145,19 | - |
23 may 2024 | 145,50 | 145,50 | 145,50 | 145,50 | 145,50 | - |
22 may 2024 | 145,29 | 145,29 | 145,29 | 145,29 | 145,29 | - |
21 may 2024 | 145,25 | 145,25 | 145,25 | 145,25 | 145,25 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 145,48 | 145,48 | 145,48 | 145,48 | 145,48 | - |
16 may 2024 | 145,32 | 145,32 | 145,32 | 145,32 | 145,32 | - |
15 may 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 145,22 | - |
14 may 2024 | 144,15 | 144,15 | 144,15 | 144,15 | 144,15 | - |
13 may 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
10 may 2024 | 144,61 | 144,61 | 144,61 | 144,61 | 144,61 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 142,89 | 142,89 | 142,89 | 142,89 | 142,89 | - |
07 may 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
06 may 2024 | 141,39 | 141,39 | 141,39 | 141,39 | 141,39 | - |
03 may 2024 | 140,82 | 140,82 | 140,82 | 140,82 | 140,82 | - |
02 may 2024 | 139,91 | 139,91 | 139,91 | 139,91 | 139,91 | - |
30 abr 2024 | 139,67 | 139,67 | 139,67 | 139,67 | 139,67 | - |
29 abr 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 140,12 | - |
26 abr 2024 | 139,86 | 139,86 | 139,86 | 139,86 | 139,86 | - |
25 abr 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
24 abr 2024 | 139,19 | 139,19 | 139,19 | 139,19 | 139,19 | - |
23 abr 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
22 abr 2024 | 139,46 | 139,46 | 139,46 | 139,46 | 139,46 | - |
19 abr 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
18 abr 2024 | 138,79 | 138,79 | 138,79 | 138,79 | 138,79 | - |
17 abr 2024 | 138,78 | 138,78 | 138,78 | 138,78 | 138,78 | - |
16 abr 2024 | 139,23 | 139,23 | 139,23 | 139,23 | 139,23 | - |
15 abr 2024 | 140,33 | 140,33 | 140,33 | 140,33 | 140,33 | - |
12 abr 2024 | 140,82 | 140,82 | 140,82 | 140,82 | 140,82 | - |
11 abr 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 141,35 | - |
10 abr 2024 | 140,59 | 140,59 | 140,59 | 140,59 | 140,59 | - |
09 abr 2024 | 140,32 | 140,32 | 140,32 | 140,32 | 140,32 | - |
08 abr 2024 | 140,33 | 140,33 | 140,33 | 140,33 | 140,33 | - |
05 abr 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
04 abr 2024 | 140,32 | 140,32 | 140,32 | 140,32 | 140,32 | - |
03 abr 2024 | 141,17 | 141,17 | 141,17 | 141,17 | 141,17 | - |
02 abr 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
28 mar 2024 | 143,85 | 143,85 | 143,85 | 143,85 | 143,85 | - |
27 mar 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
26 mar 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
25 mar 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
22 mar 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
21 mar 2024 | 144,05 | 144,05 | 144,05 | 144,05 | 144,05 | - |
20 mar 2024 | 143,82 | 143,82 | 143,82 | 143,82 | 143,82 | - |
19 mar 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
18 mar 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,84 | - |
15 mar 2024 | 142,43 | 142,43 | 142,43 | 142,43 | 142,43 | - |
14 mar 2024 | 143,96 | 143,96 | 143,96 | 143,96 | 143,96 | - |
13 mar 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
12 mar 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
11 mar 2024 | 141,89 | 141,89 | 141,89 | 141,89 | 141,89 | - |
08 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 141,53 | - |
07 mar 2024 | 141,82 | 141,82 | 141,82 | 141,82 | 141,82 | - |
06 mar 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
05 mar 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 140,06 | - |
04 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 141,53 | - |
01 mar 2024 | 142,12 | 142,12 | 142,12 | 142,12 | 142,12 | - |
29 feb 2024 | 141,38 | 141,38 | 141,38 | 141,38 | 141,38 | - |
28 feb 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
27 feb 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 141,35 | - |
26 feb 2024 | 141,28 | 141,28 | 141,28 | 141,28 | 141,28 | - |
23 feb 2024 | 142,14 | 142,14 | 142,14 | 142,14 | 142,14 | - |
22 feb 2024 | 142,42 | 142,42 | 142,42 | 142,42 | 142,42 | - |
21 feb 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
20 feb 2024 | 139,98 | 139,98 | 139,98 | 139,98 | 139,98 | - |
19 feb 2024 | 140,92 | 140,92 | 140,92 | 140,92 | 140,92 | - |
16 feb 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 140,84 | - |
15 feb 2024 | 140,56 | 140,56 | 140,56 | 140,56 | 140,56 | - |
14 feb 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
13 feb 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 139,25 | - |
12 feb 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 140,12 | - |
09 feb 2024 | 140,01 | 140,01 | 140,01 | 140,01 | 140,01 | - |
08 feb 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
07 feb 2024 | 139,72 | 139,72 | 139,72 | 139,72 | 139,72 | - |
06 feb 2024 | 139,04 | 139,04 | 139,04 | 139,04 | 139,04 | - |
05 feb 2024 | 138,32 | 138,32 | 138,32 | 138,32 | 138,32 | - |
02 feb 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
01 feb 2024 | 137,53 | 137,53 | 137,53 | 137,53 | 137,53 | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 138,17 | 138,17 | 138,17 | 138,17 | 138,17 | - |
29 ene 2024 | 138,47 | 138,47 | 138,47 | 138,47 | 138,47 | - |
26 ene 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |