Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 91,55 | 91,55 | 91,55 | 91,55 | 91,55 | - |
27 mar 2024 | 91,72 | 91,72 | 91,72 | 91,72 | 91,72 | - |
26 mar 2024 | 91,57 | 91,57 | 91,57 | 91,57 | 91,57 | - |
25 mar 2024 | 91,81 | 91,81 | 91,81 | 91,81 | 91,81 | - |
22 mar 2024 | 92,11 | 92,11 | 92,11 | 92,11 | 92,11 | - |
21 mar 2024 | 92,19 | 92,19 | 92,19 | 92,19 | 92,19 | - |
20 mar 2024 | 92,21 | 92,21 | 92,21 | 92,21 | 92,21 | - |
19 mar 2024 | 91,27 | 91,27 | 91,27 | 91,27 | 91,27 | - |
18 mar 2024 | 90,68 | 90,68 | 90,68 | 90,68 | 90,68 | - |
15 mar 2024 | 89,85 | 89,85 | 89,85 | 89,85 | 89,85 | - |
14 mar 2024 | 90,54 | 90,54 | 90,54 | 90,54 | 90,54 | - |
13 mar 2024 | 90,62 | 90,62 | 90,62 | 90,62 | 90,62 | - |
12 mar 2024 | 91,07 | 91,07 | 91,07 | 91,07 | 91,07 | - |
11 mar 2024 | 89,41 | 89,41 | 89,41 | 89,41 | 89,41 | - |
08 mar 2024 | 89,90 | 89,90 | 89,90 | 89,90 | 89,90 | - |
07 mar 2024 | 90,90 | 90,90 | 90,90 | 90,90 | 90,90 | - |
06 mar 2024 | 89,62 | 89,62 | 89,62 | 89,62 | 89,62 | - |
05 mar 2024 | 89,02 | 89,02 | 89,02 | 89,02 | 89,02 | - |
04 mar 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 90,40 | - |
01 mar 2024 | 90,85 | 90,85 | 90,85 | 90,85 | 90,85 | - |
29 feb 2024 | 89,93 | 89,93 | 89,93 | 89,93 | 89,93 | - |
28 feb 2024 | 89,13 | 89,13 | 89,13 | 89,13 | 89,13 | - |
27 feb 2024 | 89,53 | 89,53 | 89,53 | 89,53 | 89,53 | - |
26 feb 2024 | 89,50 | 89,50 | 89,50 | 89,50 | 89,50 | - |
23 feb 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
22 feb 2024 | 89,63 | 89,63 | 89,63 | 89,63 | 89,63 | - |
21 feb 2024 | 86,69 | 86,69 | 86,69 | 86,69 | 86,69 | - |
20 feb 2024 | 86,93 | 86,93 | 86,93 | 86,93 | 86,93 | - |
16 feb 2024 | 88,05 | 88,05 | 88,05 | 88,05 | 88,05 | - |
15 feb 2024 | 88,48 | 88,48 | 88,48 | 88,48 | 88,48 | - |
14 feb 2024 | 88,41 | 88,41 | 88,41 | 88,41 | 88,41 | - |
13 feb 2024 | 87,31 | 87,31 | 87,31 | 87,31 | 87,31 | - |
12 feb 2024 | 88,44 | 88,44 | 88,44 | 88,44 | 88,44 | - |
09 feb 2024 | 88,99 | 88,99 | 88,99 | 88,99 | 88,99 | - |
08 feb 2024 | 88,03 | 88,03 | 88,03 | 88,03 | 88,03 | - |
07 feb 2024 | 87,87 | 87,87 | 87,87 | 87,87 | 87,87 | - |
06 feb 2024 | 86,78 | 86,78 | 86,78 | 86,78 | 86,78 | - |
05 feb 2024 | 86,69 | 86,69 | 86,69 | 86,69 | 86,69 | - |
02 feb 2024 | 86,62 | 86,62 | 86,62 | 86,62 | 86,62 | - |
01 feb 2024 | 85,40 | 85,40 | 85,40 | 85,40 | 85,40 | - |
31 ene 2024 | 84,13 | 84,13 | 84,13 | 84,13 | 84,13 | - |
30 ene 2024 | 85,82 | 85,82 | 85,82 | 85,82 | 85,82 | - |
29 ene 2024 | 86,29 | 86,29 | 86,29 | 86,29 | 86,29 | - |
26 ene 2024 | 85,20 | 85,20 | 85,20 | 85,20 | 85,20 | - |
25 ene 2024 | 85,48 | 85,48 | 85,48 | 85,48 | 85,48 | - |
24 ene 2024 | 85,51 | 85,51 | 85,51 | 85,51 | 85,51 | - |
23 ene 2024 | 85,14 | 85,14 | 85,14 | 85,14 | 85,14 | - |
22 ene 2024 | 84,96 | 84,96 | 84,96 | 84,96 | 84,96 | - |
19 ene 2024 | 84,57 | 84,57 | 84,57 | 84,57 | 84,57 | - |
18 ene 2024 | 83,40 | 83,40 | 83,40 | 83,40 | 83,40 | - |
17 ene 2024 | 82,29 | 82,29 | 82,29 | 82,29 | 82,29 | - |
16 ene 2024 | 82,63 | 82,63 | 82,63 | 82,63 | 82,63 | - |
12 ene 2024 | 82,79 | 82,79 | 82,79 | 82,79 | 82,79 | - |
11 ene 2024 | 82,79 | 82,79 | 82,79 | 82,79 | 82,79 | - |
10 ene 2024 | 82,51 | 82,51 | 82,51 | 82,51 | 82,51 | - |
09 ene 2024 | 81,72 | 81,72 | 81,72 | 81,72 | 81,72 | - |
08 ene 2024 | 81,40 | 81,40 | 81,40 | 81,40 | 81,40 | - |
05 ene 2024 | 79,76 | 79,76 | 79,76 | 79,76 | 79,76 | - |
04 ene 2024 | 79,75 | 79,75 | 79,75 | 79,75 | 79,75 | - |
03 ene 2024 | 80,18 | 80,18 | 80,18 | 80,18 | 80,18 | - |
02 ene 2024 | 80,94 | 80,94 | 80,94 | 80,94 | 80,94 | - |
29 dic 2023 | 82,38 | 82,38 | 82,38 | 82,38 | 82,38 | - |
28 dic 2023 | 82,73 | 82,73 | 82,73 | 82,73 | 82,73 | - |
27 dic 2023 | 82,77 | 82,77 | 82,77 | 82,77 | 82,77 | - |
26 dic 2023 | 82,62 | 82,62 | 82,62 | 82,62 | 82,62 | - |
22 dic 2023 | 82,33 | 82,33 | 82,33 | 82,33 | 82,33 | - |
21 dic 2023 | 82,38 | 82,38 | 82,38 | 82,38 | 82,38 | - |
20 dic 2023 | 81,35 | 81,35 | 81,35 | 81,35 | 81,35 | - |
19 dic 2023 | 82,47 | 82,47 | 82,47 | 82,47 | 82,47 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 4.536 Plusvalía | |||||
18 dic 2023 | 86,54 | 86,54 | 86,54 | 86,54 | 82,00 | - |
15 dic 2023 | 85,93 | 85,93 | 85,93 | 85,93 | 81,43 | - |
14 dic 2023 | 85,55 | 85,55 | 85,55 | 85,55 | 81,07 | - |
13 dic 2023 | 85,70 | 85,70 | 85,70 | 85,70 | 81,21 | - |
12 dic 2023 | 84,69 | 84,69 | 84,69 | 84,69 | 80,25 | - |
11 dic 2023 | 84,01 | 84,01 | 84,01 | 84,01 | 79,61 | - |
08 dic 2023 | 83,92 | 83,92 | 83,92 | 83,92 | 79,52 | - |
07 dic 2023 | 83,56 | 83,56 | 83,56 | 83,56 | 79,18 | - |
06 dic 2023 | 82,56 | 82,56 | 82,56 | 82,56 | 78,23 | - |
05 dic 2023 | 82,93 | 82,93 | 82,93 | 82,93 | 78,58 | - |
04 dic 2023 | 82,47 | 82,47 | 82,47 | 82,47 | 78,15 | - |
01 dic 2023 | 83,28 | 83,28 | 83,28 | 83,28 | 78,91 | - |
30 nov 2023 | 82,75 | 82,75 | 82,75 | 82,75 | 78,41 | - |
29 nov 2023 | 82,66 | 82,66 | 82,66 | 82,66 | 78,33 | - |
28 nov 2023 | 82,67 | 82,67 | 82,67 | 82,67 | 78,34 | - |
27 nov 2023 | 82,62 | 82,62 | 82,62 | 82,62 | 78,29 | - |
24 nov 2023 | 82,64 | 82,64 | 82,64 | 82,64 | 78,31 | - |
22 nov 2023 | 82,70 | 82,70 | 82,70 | 82,70 | 78,37 | - |
21 nov 2023 | 82,38 | 82,38 | 82,38 | 82,38 | 78,06 | - |
20 nov 2023 | 82,56 | 82,56 | 82,56 | 82,56 | 78,23 | - |
17 nov 2023 | 81,68 | 81,68 | 81,68 | 81,68 | 77,40 | - |
16 nov 2023 | 81,72 | 81,72 | 81,72 | 81,72 | 77,44 | - |
15 nov 2023 | 81,43 | 81,43 | 81,43 | 81,43 | 77,16 | - |
14 nov 2023 | 81,42 | 81,42 | 81,42 | 81,42 | 77,15 | - |
13 nov 2023 | 79,86 | 79,86 | 79,86 | 79,86 | 75,67 | - |
10 nov 2023 | 79,77 | 79,77 | 79,77 | 79,77 | 75,59 | - |
09 nov 2023 | 78,17 | 78,17 | 78,17 | 78,17 | 74,07 | - |
08 nov 2023 | 78,81 | 78,81 | 78,81 | 78,81 | 74,68 | - |
07 nov 2023 | 78,58 | 78,58 | 78,58 | 78,58 | 74,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |