Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
15 may 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
14 may 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,64 | - |
13 may 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
10 may 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,44 | - |
07 may 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
06 may 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
03 may 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
02 may 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
30 abr 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
29 abr 2024 | 118,37 | 118,37 | 118,37 | 118,37 | 118,37 | - |
26 abr 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
25 abr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
24 abr 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
23 abr 2024 | 117,96 | 117,96 | 117,96 | 117,96 | 117,96 | - |
22 abr 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
19 abr 2024 | 117,88 | 117,88 | 117,88 | 117,88 | 117,88 | - |
18 abr 2024 | 117,88 | 117,88 | 117,88 | 117,88 | 117,88 | - |
17 abr 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
16 abr 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
15 abr 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
12 abr 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
11 abr 2024 | 117,77 | 117,77 | 117,77 | 117,77 | 117,77 | - |
10 abr 2024 | 117,79 | 117,79 | 117,79 | 117,79 | 117,79 | - |
09 abr 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
08 abr 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,68 | - |
05 abr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
04 abr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
03 abr 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
02 abr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
26 mar 2024 | 117,18 | 117,18 | 117,18 | 117,18 | 117,18 | - |
25 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
22 mar 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
21 mar 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,03 | - |
20 mar 2024 | 116,89 | 116,89 | 116,89 | 116,89 | 116,89 | - |
19 mar 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
18 mar 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
15 mar 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,74 | - |
14 mar 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
13 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
12 mar 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
11 mar 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
08 mar 2024 | 116,51 | 116,51 | 116,51 | 116,51 | 116,51 | - |
07 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
06 mar 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
05 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
04 mar 2024 | 116,67 | 116,67 | 116,67 | 116,67 | 116,67 | - |
01 mar 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
29 feb 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
28 feb 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
27 feb 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
26 feb 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
23 feb 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
22 feb 2024 | 115,91 | 115,91 | 115,91 | 115,91 | 115,91 | - |
21 feb 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
20 feb 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
19 feb 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
16 feb 2024 | 115,89 | 115,89 | 115,89 | 115,89 | 115,89 | - |
15 feb 2024 | 115,56 | 115,56 | 115,56 | 115,56 | 115,56 | - |
14 feb 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
13 feb 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
12 feb 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
09 feb 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
08 feb 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
07 feb 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
06 feb 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
05 feb 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
02 feb 2024 | 115,29 | 115,29 | 115,29 | 115,29 | 115,29 | - |
01 feb 2024 | 115,57 | 115,57 | 115,57 | 115,57 | 115,57 | - |
31 ene 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
30 ene 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
29 ene 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
26 ene 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 115,09 | 115,09 | 115,09 | 115,09 | 115,09 | - |
23 ene 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,76 | - |
22 ene 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
19 ene 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,55 | - |
18 ene 2024 | 114,44 | 114,44 | 114,44 | 114,44 | 114,44 | - |
17 ene 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
16 ene 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
15 ene 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,60 | - |
12 ene 2024 | 114,29 | 114,29 | 114,29 | 114,29 | 114,29 | - |
11 ene 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
10 ene 2024 | 113,98 | 113,98 | 113,98 | 113,98 | 113,98 | - |
09 ene 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
08 ene 2024 | 113,67 | 113,67 | 113,67 | 113,67 | 113,67 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 113,25 | 113,25 | 113,25 | 113,25 | 113,25 | - |
28 dic 2023 | 113,07 | 113,07 | 113,07 | 113,07 | 113,07 | - |
27 dic 2023 | 112,99 | 112,99 | 112,99 | 112,99 | 112,99 | - |
22 dic 2023 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |