Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
05 jun 2024 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
04 jun 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,94 | - |
03 jun 2024 | 134,13 | 134,13 | 134,13 | 134,13 | 134,13 | - |
31 may 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
29 may 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,78 | - |
28 may 2024 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
27 may 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
24 may 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 134,20 | - |
23 may 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,25 | - |
22 may 2024 | 133,97 | 133,97 | 133,97 | 133,97 | 133,97 | - |
21 may 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 134,26 | - |
20 may 2024 | 134,22 | 134,22 | 134,22 | 134,22 | 134,22 | - |
17 may 2024 | 134,23 | 134,23 | 134,23 | 134,23 | 134,23 | - |
16 may 2024 | 134,31 | 134,31 | 134,31 | 134,31 | 134,31 | - |
15 may 2024 | 133,96 | 133,96 | 133,96 | 133,96 | 133,96 | - |
14 may 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
13 may 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
10 may 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
09 may 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
08 may 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 133,22 | - |
07 may 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 133,24 | - |
06 may 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
03 may 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
02 may 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
30 abr 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
29 abr 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 133,11 | - |
26 abr 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
25 abr 2024 | 132,86 | 132,86 | 132,86 | 132,86 | 132,86 | - |
24 abr 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
23 abr 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
22 abr 2024 | 133,37 | 133,37 | 133,37 | 133,37 | 133,37 | - |
19 abr 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
18 abr 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 133,22 | - |
17 abr 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
16 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
15 abr 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
12 abr 2024 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
11 abr 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
10 abr 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
09 abr 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
08 abr 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
05 abr 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
04 abr 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
03 abr 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
02 abr 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
01 abr 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
28 mar 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
27 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
26 mar 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
25 mar 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
22 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
21 mar 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
20 mar 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
19 mar 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
18 mar 2024 | 134,44 | 134,44 | 134,44 | 134,44 | 134,44 | - |
15 mar 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
14 mar 2024 | 135,01 | 135,01 | 135,01 | 135,01 | 135,01 | - |
13 mar 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
12 mar 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
11 mar 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
08 mar 2024 | 134,92 | 134,92 | 134,92 | 134,92 | 134,92 | - |
07 mar 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 135,05 | - |
06 mar 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
05 mar 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
04 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
01 mar 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
29 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
28 feb 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
27 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
26 feb 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
23 feb 2024 | 133,97 | 133,97 | 133,97 | 133,97 | 133,97 | - |
22 feb 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
21 feb 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
20 feb 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | - |
19 feb 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
14 feb 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
09 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
08 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
07 feb 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
06 feb 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
05 feb 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
02 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
01 feb 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
31 ene 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
30 ene 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
29 ene 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
26 ene 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
25 ene 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
24 ene 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
23 ene 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
22 ene 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
19 ene 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
18 ene 2024 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
17 ene 2024 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
16 ene 2024 | 131,34 | 131,34 | 131,34 | 131,34 | 131,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |