Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 999,65 | 999,65 | 999,65 | 999,65 | 999,65 | - |
12 jun 2024 | 982,04 | 982,04 | 982,04 | 982,04 | 982,04 | - |
11 jun 2024 | 999,31 | 999,31 | 999,31 | 999,31 | 999,31 | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 1005,04 | 1005,04 | 1005,04 | 1005,04 | 1005,04 | - |
06 jun 2024 | 992,57 | 992,57 | 992,57 | 992,57 | 992,57 | - |
05 jun 2024 | 989,97 | 989,97 | 989,97 | 989,97 | 989,97 | - |
04 jun 2024 | 978,53 | 978,53 | 978,53 | 978,53 | 978,53 | - |
03 jun 2024 | 981,55 | 981,55 | 981,55 | 981,55 | 981,55 | - |
31 may 2024 | 968,89 | 968,89 | 968,89 | 968,89 | 968,89 | - |
30 may 2024 | 978,82 | 978,82 | 978,82 | 978,82 | 978,82 | - |
29 may 2024 | 992,97 | 992,97 | 992,97 | 992,97 | 992,97 | - |
28 may 2024 | 999,64 | 999,64 | 999,64 | 999,64 | 999,64 | - |
27 may 2024 | 1001,39 | 1001,39 | 1001,39 | 1001,39 | 1001,39 | - |
24 may 2024 | 999,55 | 999,55 | 999,55 | 999,55 | 999,55 | - |
23 may 2024 | 1017,74 | 1017,74 | 1017,74 | 1017,74 | 1017,74 | - |
22 may 2024 | 1025,17 | 1025,17 | 1025,17 | 1025,17 | 1025,17 | - |
21 may 2024 | 1016,42 | 1016,42 | 1016,42 | 1016,42 | 1016,42 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 1027,85 | 1027,85 | 1027,85 | 1027,85 | 1027,85 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | 1017,64 | - |
13 may 2024 | 1018,89 | 1018,89 | 1018,89 | 1018,89 | 1018,89 | - |
10 may 2024 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | 1018,28 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1016,43 | 1016,43 | 1016,43 | 1016,43 | 1016,43 | - |
07 may 2024 | 1019,81 | 1019,81 | 1019,81 | 1019,81 | 1019,81 | - |
03 may 2024 | 1002,69 | 1002,69 | 1002,69 | 1002,69 | 1002,69 | - |
02 may 2024 | 1012,86 | 1012,86 | 1012,86 | 1012,86 | 1012,86 | - |
30 abr 2024 | 1006,36 | 1006,36 | 1006,36 | 1006,36 | 1006,36 | - |
29 abr 2024 | 1009,58 | 1009,58 | 1009,58 | 1009,58 | 1009,58 | - |
26 abr 2024 | 998,81 | 998,81 | 998,81 | 998,81 | 998,81 | - |
25 abr 2024 | 979,46 | 979,46 | 979,46 | 979,46 | 979,46 | - |
24 abr 2024 | 987,40 | 987,40 | 987,40 | 987,40 | 987,40 | - |
23 abr 2024 | 968,81 | 968,81 | 968,81 | 968,81 | 968,81 | - |
22 abr 2024 | 968,33 | 968,33 | 968,33 | 968,33 | 968,33 | - |
19 abr 2024 | 961,72 | 961,72 | 961,72 | 961,72 | 961,72 | - |
18 abr 2024 | 983,53 | 983,53 | 983,53 | 983,53 | 983,53 | - |
17 abr 2024 | 972,42 | 972,42 | 972,42 | 972,42 | 972,42 | - |
16 abr 2024 | 965,09 | 965,09 | 965,09 | 965,09 | 965,09 | - |
15 abr 2024 | 987,71 | 987,71 | 987,71 | 987,71 | 987,71 | - |
12 abr 2024 | 988,39 | 988,39 | 988,39 | 988,39 | 988,39 | - |
11 abr 2024 | 1003,71 | 1003,71 | 1003,71 | 1003,71 | 1003,71 | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | 990,69 | 990,69 | 990,69 | 990,69 | 990,69 | - |
08 abr 2024 | 982,39 | 982,39 | 982,39 | 982,39 | 982,39 | - |
05 abr 2024 | 979,90 | 979,90 | 979,90 | 979,90 | 979,90 | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 976,79 | 976,79 | 976,79 | 976,79 | 976,79 | - |
02 abr 2024 | 996,47 | 996,47 | 996,47 | 996,47 | 996,47 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 989,18 | 989,18 | 989,18 | 989,18 | 989,18 | - |
26 mar 2024 | 991,74 | 991,74 | 991,74 | 991,74 | 991,74 | - |
25 mar 2024 | 987,41 | 987,41 | 987,41 | 987,41 | 987,41 | - |
22 mar 2024 | 996,39 | 996,39 | 996,39 | 996,39 | 996,39 | - |
21 mar 2024 | 1000,27 | 1000,27 | 1000,27 | 1000,27 | 1000,27 | - |
20 mar 2024 | 982,38 | 982,38 | 982,38 | 982,38 | 982,38 | - |
19 mar 2024 | 971,91 | 971,91 | 971,91 | 971,91 | 971,91 | - |
18 mar 2024 | 986,08 | 986,08 | 986,08 | 986,08 | 986,08 | - |
15 mar 2024 | 979,07 | 979,07 | 979,07 | 979,07 | 979,07 | - |
14 mar 2024 | 989,09 | 989,09 | 989,09 | 989,09 | 989,09 | - |
13 mar 2024 | 981,05 | 981,05 | 981,05 | 981,05 | 981,05 | - |
12 mar 2024 | 985,92 | 985,92 | 985,92 | 985,92 | 985,92 | - |
11 mar 2024 | 971,37 | 971,37 | 971,37 | 971,37 | 971,37 | - |
08 mar 2024 | 959,63 | 959,63 | 959,63 | 959,63 | 959,63 | - |
07 mar 2024 | 954,38 | 954,38 | 954,38 | 954,38 | 954,38 | - |
06 mar 2024 | 957,52 | 957,52 | 957,52 | 957,52 | 957,52 | - |
05 mar 2024 | 955,08 | 955,08 | 955,08 | 955,08 | 955,08 | - |
04 mar 2024 | 965,03 | 965,03 | 965,03 | 965,03 | 965,03 | - |
01 mar 2024 | 958,17 | 958,17 | 958,17 | 958,17 | 958,17 | - |
29 feb 2024 | 962,68 | 962,68 | 962,68 | 962,68 | 962,68 | - |
28 feb 2024 | 951,38 | 951,38 | 951,38 | 951,38 | 951,38 | - |
27 feb 2024 | 954,11 | 954,11 | 954,11 | 954,11 | 954,11 | - |
26 feb 2024 | 948,07 | 948,07 | 948,07 | 948,07 | 948,07 | - |
23 feb 2024 | 954,27 | 954,27 | 954,27 | 954,27 | 954,27 | - |
22 feb 2024 | 954,13 | 954,13 | 954,13 | 954,13 | 954,13 | - |
21 feb 2024 | 942,35 | 942,35 | 942,35 | 942,35 | 942,35 | - |
20 feb 2024 | 936,97 | 936,97 | 936,97 | 936,97 | 936,97 | - |
19 feb 2024 | 940,73 | 940,73 | 940,73 | 940,73 | 940,73 | - |
16 feb 2024 | 942,55 | 942,55 | 942,55 | 942,55 | 942,55 | - |
15 feb 2024 | 936,05 | 936,05 | 936,05 | 936,05 | 936,05 | - |
14 feb 2024 | 933,41 | 933,41 | 933,41 | 933,41 | 933,41 | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 936,48 | 936,48 | 936,48 | 936,48 | 936,48 | - |
07 feb 2024 | 933,43 | 933,43 | 933,43 | 933,43 | 933,43 | - |
06 feb 2024 | 937,60 | 937,60 | 937,60 | 937,60 | 937,60 | - |
05 feb 2024 | 923,88 | 923,88 | 923,88 | 923,88 | 923,88 | - |
02 feb 2024 | 924,74 | 924,74 | 924,74 | 924,74 | 924,74 | - |
01 feb 2024 | 909,23 | 909,23 | 909,23 | 909,23 | 909,23 | - |
31 ene 2024 | 901,82 | 901,82 | 901,82 | 901,82 | 901,82 | - |
30 ene 2024 | 907,96 | 907,96 | 907,96 | 907,96 | 907,96 | - |
29 ene 2024 | 914,41 | 914,41 | 914,41 | 914,41 | 914,41 | - |
26 ene 2024 | 905,36 | 905,36 | 905,36 | 905,36 | 905,36 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 911,36 | 911,36 | 911,36 | 911,36 | 911,36 | - |
23 ene 2024 | 909,22 | 909,22 | 909,22 | 909,22 | 909,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |