Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
07 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
06 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
05 dic 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
04 dic 2023 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
01 dic 2023 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
30 nov 2023 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
29 nov 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
28 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
27 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
24 nov 2023 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
23 nov 2023 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
22 nov 2023 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
21 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
20 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
17 nov 2023 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
16 nov 2023 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
15 nov 2023 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
14 nov 2023 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
13 nov 2023 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
10 nov 2023 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
09 nov 2023 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
08 nov 2023 | 126,18 | 126,18 | 126,18 | 126,18 | 126,18 | - |
07 nov 2023 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
06 nov 2023 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
03 nov 2023 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
02 nov 2023 | 126,74 | 126,74 | 126,74 | 126,74 | 126,74 | - |
01 nov 2023 | 124,86 | 124,86 | 124,86 | 124,86 | 124,86 | - |
31 oct 2023 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
30 oct 2023 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
27 oct 2023 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
26 oct 2023 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
25 oct 2023 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
24 oct 2023 | 123,98 | 123,98 | 123,98 | 123,98 | 123,98 | - |
23 oct 2023 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
20 oct 2023 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
19 oct 2023 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
18 oct 2023 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
17 oct 2023 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
16 oct 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
13 oct 2023 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
12 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
11 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
10 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
09 oct 2023 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
06 oct 2023 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
05 oct 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
04 oct 2023 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | 20 |
03 oct 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
02 oct 2023 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
29 sept 2023 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
28 sept 2023 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
27 sept 2023 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
26 sept 2023 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
25 sept 2023 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
22 sept 2023 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
21 sept 2023 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
20 sept 2023 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
19 sept 2023 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
18 sept 2023 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
15 sept 2023 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
14 sept 2023 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
13 sept 2023 | 129,18 | 129,18 | 129,18 | 129,18 | 129,18 | - |
12 sept 2023 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
11 sept 2023 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | 10 |
08 sept 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
07 sept 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
06 sept 2023 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
05 sept 2023 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | 200 |
04 sept 2023 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
01 sept 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
31 ago 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
30 ago 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
29 ago 2023 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | 120 |
28 ago 2023 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
25 ago 2023 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
24 ago 2023 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
23 ago 2023 | 125,56 | 125,56 | 125,56 | 125,56 | 125,56 | - |
22 ago 2023 | 125,14 | 125,14 | 125,14 | 125,14 | 125,14 | - |
21 ago 2023 | 125,14 | 125,14 | 125,14 | 125,14 | 125,14 | - |
18 ago 2023 | 125,42 | 125,42 | 125,42 | 125,42 | 125,42 | - |
17 ago 2023 | 125,98 | 125,98 | 125,98 | 125,98 | 125,98 | - |
16 ago 2023 | 126,72 | 126,72 | 126,72 | 126,72 | 126,72 | - |
15 ago 2023 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
14 ago 2023 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
11 ago 2023 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
10 ago 2023 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
09 ago 2023 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
08 ago 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
07 ago 2023 | 128,92 | 128,92 | 128,92 | 128,92 | 128,92 | - |
04 ago 2023 | 128,64 | 128,64 | 128,64 | 128,64 | 128,64 | - |
03 ago 2023 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
02 ago 2023 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
31 jul 2023 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
28 jul 2023 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
27 jul 2023 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
26 jul 2023 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
25 jul 2023 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
24 jul 2023 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
21 jul 2023 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |