Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 687,62 | 687,62 | 687,62 | 687,62 | 687,62 | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 687,16 | 687,16 | 687,16 | 687,16 | 687,16 | - |
30 may 2024 | 682,61 | 682,61 | 682,61 | 682,61 | 682,61 | - |
29 may 2024 | 672,18 | 672,18 | 672,18 | 672,18 | 672,18 | - |
28 may 2024 | 679,94 | 679,94 | 679,94 | 679,94 | 679,94 | - |
27 may 2024 | 684,93 | 684,93 | 684,93 | 684,93 | 684,93 | - |
24 may 2024 | 685,67 | 685,67 | 685,67 | 685,67 | 685,67 | - |
23 may 2024 | 683,09 | 683,09 | 683,09 | 683,09 | 683,09 | - |
22 may 2024 | 688,93 | 688,93 | 688,93 | 688,93 | 688,93 | - |
21 may 2024 | 693,50 | 693,50 | 693,50 | 693,50 | 693,50 | - |
20 may 2024 | 692,86 | 692,86 | 692,86 | 692,86 | 692,86 | - |
17 may 2024 | 696,12 | 696,12 | 696,12 | 696,12 | 696,12 | - |
16 may 2024 | 698,42 | 698,42 | 698,42 | 698,42 | 698,42 | - |
15 may 2024 | 700,04 | 700,04 | 700,04 | 700,04 | 700,04 | - |
14 may 2024 | 691,64 | 691,64 | 691,64 | 691,64 | 691,64 | - |
13 may 2024 | 690,57 | 690,57 | 690,57 | 690,57 | 690,57 | - |
10 may 2024 | 693,07 | 693,07 | 693,07 | 693,07 | 693,07 | - |
09 may 2024 | 695,90 | 695,90 | 695,90 | 695,90 | 695,90 | - |
08 may 2024 | 695,97 | 695,97 | 695,97 | 695,97 | 695,97 | - |
07 may 2024 | 697,15 | 697,15 | 697,15 | 697,15 | 697,15 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 695,89 | 695,89 | 695,89 | 695,89 | 695,89 | - |
02 may 2024 | 691,51 | 691,51 | 691,51 | 691,51 | 691,51 | - |
30 abr 2024 | 680,93 | 680,93 | 680,93 | 680,93 | 680,93 | - |
29 abr 2024 | 686,63 | 686,63 | 686,63 | 686,63 | 686,63 | - |
26 abr 2024 | 684,86 | 684,86 | 684,86 | 684,86 | 684,86 | - |
25 abr 2024 | 682,96 | 682,96 | 682,96 | 682,96 | 682,96 | - |
24 abr 2024 | 686,49 | 686,49 | 686,49 | 686,49 | 686,49 | - |
23 abr 2024 | 691,11 | 691,11 | 691,11 | 691,11 | 691,11 | - |
22 abr 2024 | 689,55 | 689,55 | 689,55 | 689,55 | 689,55 | - |
19 abr 2024 | 685,58 | 685,58 | 685,58 | 685,58 | 685,58 | - |
18 abr 2024 | 684,49 | 684,49 | 684,49 | 684,49 | 684,49 | - |
17 abr 2024 | 687,72 | 687,72 | 687,72 | 687,72 | 687,72 | - |
16 abr 2024 | 685,05 | 685,05 | 685,05 | 685,05 | 685,05 | - |
15 abr 2024 | 688,95 | 688,95 | 688,95 | 688,95 | 688,95 | - |
12 abr 2024 | 696,12 | 696,12 | 696,12 | 696,12 | 696,12 | - |
11 abr 2024 | 693,89 | 693,89 | 693,89 | 693,89 | 693,89 | - |
10 abr 2024 | 698,66 | 698,66 | 698,66 | 698,66 | 698,66 | - |
09 abr 2024 | 714,51 | 714,51 | 714,51 | 714,51 | 714,51 | - |
08 abr 2024 | 709,42 | 709,42 | 709,42 | 709,42 | 709,42 | - |
05 abr 2024 | 713,93 | 713,93 | 713,93 | 713,93 | 713,93 | - |
04 abr 2024 | 714,55 | 714,55 | 714,55 | 714,55 | 714,55 | - |
03 abr 2024 | 715,85 | 715,85 | 715,85 | 715,85 | 715,85 | - |
02 abr 2024 | 711,81 | 711,81 | 711,81 | 711,81 | 711,81 | - |
28 mar 2024 | 727,65 | 727,65 | 727,65 | 727,65 | 727,65 | - |
27 mar 2024 | 728,96 | 728,96 | 728,96 | 728,96 | 728,96 | - |
26 mar 2024 | 723,58 | 723,58 | 723,58 | 723,58 | 723,58 | - |
25 mar 2024 | 723,80 | 723,80 | 723,80 | 723,80 | 723,80 | - |
22 mar 2024 | 726,39 | 726,39 | 726,39 | 726,39 | 726,39 | - |
21 mar 2024 | 723,99 | 723,99 | 723,99 | 723,99 | 723,99 | - |
20 mar 2024 | 728,04 | 728,04 | 728,04 | 728,04 | 728,04 | - |
19 mar 2024 | 721,53 | 721,53 | 721,53 | 721,53 | 721,53 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 716,91 | 716,91 | 716,91 | 716,91 | 716,91 | - |
14 mar 2024 | 719,11 | 719,11 | 719,11 | 719,11 | 719,11 | - |
13 mar 2024 | 730,20 | 730,20 | 730,20 | 730,20 | 730,20 | - |
12 mar 2024 | 731,95 | 731,95 | 731,95 | 731,95 | 731,95 | - |
11 mar 2024 | 733,40 | 733,40 | 733,40 | 733,40 | 733,40 | - |
08 mar 2024 | 734,22 | 734,22 | 734,22 | 734,22 | 734,22 | - |
07 mar 2024 | 734,11 | 734,11 | 734,11 | 734,11 | 734,11 | - |
06 mar 2024 | 731,37 | 731,37 | 731,37 | 731,37 | 731,37 | - |
05 mar 2024 | 729,97 | 729,97 | 729,97 | 729,97 | 729,97 | - |
04 mar 2024 | 724,76 | 724,76 | 724,76 | 724,76 | 724,76 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 720,62 | 720,62 | 720,62 | 720,62 | 720,62 | - |
28 feb 2024 | 719,71 | 719,71 | 719,71 | 719,71 | 719,71 | - |
27 feb 2024 | 718,90 | 718,90 | 718,90 | 718,90 | 718,90 | - |
26 feb 2024 | 719,21 | 719,21 | 719,21 | 719,21 | 719,21 | - |
23 feb 2024 | 723,25 | 723,25 | 723,25 | 723,25 | 723,25 | - |
22 feb 2024 | 721,34 | 721,34 | 721,34 | 721,34 | 721,34 | - |
21 feb 2024 | 719,72 | 719,72 | 719,72 | 719,72 | 719,72 | - |
20 feb 2024 | 721,73 | 721,73 | 721,73 | 721,73 | 721,73 | - |
19 feb 2024 | 720,58 | 720,58 | 720,58 | 720,58 | 720,58 | - |
16 feb 2024 | 721,23 | 721,23 | 721,23 | 721,23 | 721,23 | - |
15 feb 2024 | 725,46 | 725,46 | 725,46 | 725,46 | 725,46 | - |
14 feb 2024 | 725,08 | 725,08 | 725,08 | 725,08 | 725,08 | - |
13 feb 2024 | 718,09 | 718,09 | 718,09 | 718,09 | 718,09 | - |
12 feb 2024 | 727,35 | 727,35 | 727,35 | 727,35 | 727,35 | - |
09 feb 2024 | 727,08 | 727,08 | 727,08 | 727,08 | 727,08 | - |
08 feb 2024 | 728,42 | 728,42 | 728,42 | 728,42 | 728,42 | - |
07 feb 2024 | 732,17 | 732,17 | 732,17 | 732,17 | 732,17 | - |
06 feb 2024 | 732,41 | 732,41 | 732,41 | 732,41 | 732,41 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 732,54 | 732,54 | 732,54 | 732,54 | 732,54 | - |
01 feb 2024 | 749,61 | 749,61 | 749,61 | 749,61 | 749,61 | - |
31 ene 2024 | 736,73 | 736,73 | 736,73 | 736,73 | 736,73 | - |
30 ene 2024 | 737,81 | 737,81 | 737,81 | 737,81 | 737,81 | - |
29 ene 2024 | 741,05 | 741,05 | 741,05 | 741,05 | 741,05 | - |
26 ene 2024 | 735,05 | 735,05 | 735,05 | 735,05 | 735,05 | - |
25 ene 2024 | 739,15 | 739,15 | 739,15 | 739,15 | 739,15 | - |
24 ene 2024 | 729,54 | 729,54 | 729,54 | 729,54 | 729,54 | - |
23 ene 2024 | 733,33 | 733,33 | 733,33 | 733,33 | 733,33 | - |
22 ene 2024 | 733,95 | 733,95 | 733,95 | 733,95 | 733,95 | - |
19 ene 2024 | 733,38 | 733,38 | 733,38 | 733,38 | 733,38 | - |
18 ene 2024 | 734,12 | 734,12 | 734,12 | 734,12 | 734,12 | - |
17 ene 2024 | 734,79 | 734,79 | 734,79 | 734,79 | 734,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |