Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
01 jul 2024 | 132,32 | 132,32 | 132,32 | 132,32 | 132,32 | - |
28 jun 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
27 jun 2024 | 133,33 | 133,33 | 133,33 | 133,33 | 133,33 | - |
26 jun 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
25 jun 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
24 jun 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
21 jun 2024 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
20 jun 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
19 jun 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
18 jun 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
17 jun 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
14 jun 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 133,22 | - |
13 jun 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
12 jun 2024 | 131,64 | 131,64 | 131,64 | 131,64 | 131,64 | - |
11 jun 2024 | 129,95 | 129,95 | 129,95 | 129,95 | 129,95 | - |
10 jun 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
07 jun 2024 | 126,70 | 126,70 | 126,70 | 126,70 | 126,70 | - |
06 jun 2024 | 124,41 | 124,41 | 124,41 | 124,41 | 124,41 | - |
05 jun 2024 | 125,19 | 125,19 | 125,19 | 125,19 | 125,19 | - |
04 jun 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
03 jun 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
31 may 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
30 may 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
29 may 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
28 may 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
27 may 2024 | 117,69 | 117,69 | 117,69 | 117,69 | 117,69 | - |
24 may 2024 | 117,24 | 117,24 | 117,24 | 117,24 | 117,24 | - |
23 may 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
22 may 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,42 | - |
21 may 2024 | 116,71 | 116,71 | 116,71 | 116,71 | 116,71 | - |
20 may 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,79 | - |
17 may 2024 | 117,32 | 117,32 | 117,32 | 117,32 | 117,32 | - |
16 may 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
15 may 2024 | 117,67 | 117,67 | 117,67 | 117,67 | 117,67 | - |
14 may 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,79 | - |
13 may 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,74 | - |
10 may 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
09 may 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,79 | - |
08 may 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
07 may 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
06 may 2024 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
03 may 2024 | 114,48 | 114,48 | 114,48 | 114,48 | 114,48 | - |
02 may 2024 | 114,41 | 114,41 | 114,41 | 114,41 | 114,41 | - |
30 abr 2024 | 115,23 | 115,23 | 115,23 | 115,23 | 115,23 | - |
29 abr 2024 | 115,82 | 115,82 | 115,82 | 115,82 | 115,82 | - |
26 abr 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
25 abr 2024 | 114,74 | 114,74 | 114,74 | 114,74 | 114,74 | - |
24 abr 2024 | 114,19 | 114,19 | 114,19 | 114,19 | 114,19 | - |
23 abr 2024 | 113,87 | 113,87 | 113,87 | 113,87 | 113,87 | - |
22 abr 2024 | 112,69 | 112,69 | 112,69 | 112,69 | 112,69 | - |
19 abr 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
18 abr 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
17 abr 2024 | 114,33 | 114,33 | 114,33 | 114,33 | 114,33 | - |
16 abr 2024 | 112,18 | 112,18 | 112,18 | 112,18 | 112,18 | - |
15 abr 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
12 abr 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
11 abr 2024 | 112,59 | 112,59 | 112,59 | 112,59 | 112,59 | - |
10 abr 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
09 abr 2024 | 112,94 | 112,94 | 112,94 | 112,94 | 112,94 | - |
08 abr 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
05 abr 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 113,45 | - |
04 abr 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
03 abr 2024 | 114,38 | 114,38 | 114,38 | 114,38 | 114,38 | - |
02 abr 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
01 abr 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
27 mar 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
26 mar 2024 | 115,81 | 115,81 | 115,81 | 115,81 | 115,81 | - |
25 mar 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
22 mar 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
21 mar 2024 | 116,16 | 116,16 | 116,16 | 116,16 | 116,16 | - |
20 mar 2024 | 116,14 | 116,14 | 116,14 | 116,14 | 116,14 | - |
19 mar 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
15 mar 2024 | 114,72 | 114,72 | 114,72 | 114,72 | 114,72 | - |
14 mar 2024 | 114,84 | 114,84 | 114,84 | 114,84 | 114,84 | - |
13 mar 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
12 mar 2024 | 114,24 | 114,24 | 114,24 | 114,24 | 114,24 | - |
11 mar 2024 | 114,68 | 114,68 | 114,68 | 114,68 | 114,68 | - |
08 mar 2024 | 115,77 | 115,77 | 115,77 | 115,77 | 115,77 | - |
07 mar 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
06 mar 2024 | 114,58 | 114,58 | 114,58 | 114,58 | 114,58 | - |
05 mar 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 115,67 | - |
04 mar 2024 | 116,11 | 116,11 | 116,11 | 116,11 | 116,11 | - |
01 mar 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
29 feb 2024 | 115,18 | 115,18 | 115,18 | 115,18 | 115,18 | - |
28 feb 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
27 feb 2024 | 115,10 | 115,10 | 115,10 | 115,10 | 115,10 | - |
26 feb 2024 | 115,77 | 115,77 | 115,77 | 115,77 | 115,77 | - |
23 feb 2024 | 115,41 | 115,41 | 115,41 | 115,41 | 115,41 | - |
22 feb 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 112,50 | - |
21 feb 2024 | 112,46 | 112,46 | 112,46 | 112,46 | 112,46 | - |
20 feb 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
19 feb 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
16 feb 2024 | 113,53 | 113,53 | 113,53 | 113,53 | 113,53 | - |
15 feb 2024 | 113,47 | 113,47 | 113,47 | 113,47 | 113,47 | - |
14 feb 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
13 feb 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
12 feb 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,94 | - |
09 feb 2024 | 113,71 | 113,71 | 113,71 | 113,71 | 113,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |