Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
01 jun 2023 | 129,86 | 129,86 | 129,86 | 129,86 | 129,86 | - |
31 may 2023 | 128,42 | 128,42 | 128,42 | 128,42 | 128,42 | - |
30 may 2023 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
26 may 2023 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
25 may 2023 | 128,76 | 128,76 | 128,76 | 128,76 | 128,76 | - |
24 may 2023 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
23 may 2023 | 132,14 | 132,14 | 132,14 | 132,14 | 132,14 | - |
22 may 2023 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
19 may 2023 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
17 may 2023 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
16 may 2023 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
15 may 2023 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
12 may 2023 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
11 may 2023 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
10 may 2023 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
09 may 2023 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | 1 |
08 may 2023 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
05 may 2023 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
04 may 2023 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
03 may 2023 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
02 may 2023 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
28 abr 2023 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
27 abr 2023 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
26 abr 2023 | 132,24 | 132,24 | 132,24 | 132,24 | 132,24 | - |
25 abr 2023 | 132,24 | 132,24 | 132,24 | 132,24 | 132,24 | - |
24 abr 2023 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
21 abr 2023 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
20 abr 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
19 abr 2023 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
18 abr 2023 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
17 abr 2023 | 132,42 | 132,42 | 132,42 | 132,42 | 132,42 | - |
14 abr 2023 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
13 abr 2023 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
12 abr 2023 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
11 abr 2023 | 131,94 | 131,94 | 131,94 | 131,94 | 131,94 | - |
06 abr 2023 | 131,60 | 131,60 | 131,60 | 131,60 | 131,60 | - |
05 abr 2023 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
04 abr 2023 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
03 abr 2023 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
31 mar 2023 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
30 mar 2023 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
29 mar 2023 | 129,30 | 129,30 | 129,30 | 129,30 | 129,30 | - |
28 mar 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
27 mar 2023 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
24 mar 2023 | 125,62 | 125,62 | 125,62 | 125,62 | 125,62 | - |
23 mar 2023 | 127,54 | 127,54 | 127,54 | 127,54 | 127,54 | - |
22 mar 2023 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
21 mar 2023 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
20 mar 2023 | 126,84 | 126,84 | 126,84 | 126,84 | 126,84 | - |
17 mar 2023 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
16 mar 2023 | 125,66 | 125,66 | 125,66 | 125,66 | 125,66 | - |
15 mar 2023 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
14 mar 2023 | 128,02 | 128,02 | 128,02 | 128,02 | 128,02 | - |
13 mar 2023 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
10 mar 2023 | 129,82 | 129,82 | 129,82 | 129,82 | 129,82 | - |
09 mar 2023 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
08 mar 2023 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
07 mar 2023 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
06 mar 2023 | 133,96 | 133,96 | 133,96 | 133,96 | 133,96 | - |
03 mar 2023 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
02 mar 2023 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
01 mar 2023 | 134,22 | 134,22 | 134,22 | 134,22 | 134,22 | - |
28 feb 2023 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
27 feb 2023 | 134,36 | 134,36 | 134,36 | 134,36 | 134,36 | - |
24 feb 2023 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
23 feb 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
22 feb 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
21 feb 2023 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
20 feb 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
17 feb 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
16 feb 2023 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
15 feb 2023 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
14 feb 2023 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
13 feb 2023 | 132,74 | 132,74 | 132,74 | 132,74 | 132,74 | - |
10 feb 2023 | 131,64 | 131,64 | 131,64 | 131,64 | 131,64 | - |
09 feb 2023 | 132,24 | 132,24 | 132,24 | 132,24 | 132,24 | - |
08 feb 2023 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
07 feb 2023 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
06 feb 2023 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
03 feb 2023 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
02 feb 2023 | 130,86 | 130,86 | 130,86 | 130,86 | 130,86 | - |
01 feb 2023 | 130,86 | 130,86 | 130,86 | 130,86 | 130,86 | - |
31 ene 2023 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
30 ene 2023 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
27 ene 2023 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
26 ene 2023 | 132,32 | 132,32 | 132,32 | 132,32 | 132,32 | - |
25 ene 2023 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
24 ene 2023 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
23 ene 2023 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
20 ene 2023 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
19 ene 2023 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
18 ene 2023 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
17 ene 2023 | 132,84 | 132,84 | 132,84 | 132,84 | 132,84 | - |
16 ene 2023 | 132,84 | 132,84 | 132,84 | 132,84 | 132,84 | - |
13 ene 2023 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
12 ene 2023 | 131,86 | 131,86 | 131,86 | 131,86 | 131,86 | - |
11 ene 2023 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
10 ene 2023 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
09 ene 2023 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |