Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 98,97 | 98,97 | 98,97 | 98,97 | 98,97 | - |
13 jun 2024 | 100,42 | 100,42 | 100,42 | 100,42 | 100,42 | - |
12 jun 2024 | 101,92 | 101,92 | 101,92 | 101,92 | 101,92 | - |
11 jun 2024 | 101,98 | 101,98 | 101,98 | 101,98 | 101,98 | - |
10 jun 2024 | 103,26 | 103,26 | 103,26 | 103,26 | 103,26 | - |
07 jun 2024 | 102,96 | 102,96 | 102,96 | 102,96 | 102,96 | - |
06 jun 2024 | 104,84 | 104,84 | 104,58 | 104,58 | 104,58 | 10 |
05 jun 2024 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | - |
04 jun 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
03 jun 2024 | 108,72 | 108,72 | 108,72 | 108,72 | 108,72 | - |
31 may 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,76 | - |
30 may 2024 | 104,34 | 104,34 | 104,34 | 104,34 | 104,34 | - |
29 may 2024 | 103,46 | 103,46 | 103,46 | 103,46 | 103,46 | - |
28 may 2024 | 105,92 | 105,92 | 105,92 | 105,92 | 105,92 | - |
27 may 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
24 may 2024 | 105,84 | 105,84 | 105,84 | 105,84 | 105,84 | - |
23 may 2024 | 102,08 | 102,08 | 102,08 | 102,08 | 102,08 | - |
22 may 2024 | 105,02 | 105,02 | 104,60 | 104,60 | 104,60 | 5 |
21 may 2024 | 100,14 | 100,14 | 100,14 | 100,14 | 100,14 | - |
20 may 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
17 may 2024 | 110,88 | 110,98 | 110,88 | 110,98 | 110,98 | 2 |
16 may 2024 | 108,98 | 108,98 | 108,98 | 108,98 | 108,98 | - |
15 may 2024 | 109,08 | 109,08 | 109,08 | 109,08 | 109,08 | - |
14 may 2024 | 110,66 | 110,66 | 110,66 | 110,66 | 110,66 | - |
13 may 2024 | 111,62 | 111,62 | 111,62 | 111,62 | 111,62 | - |
10 may 2024 | 111,02 | 111,02 | 111,02 | 111,02 | 111,02 | - |
09 may 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
08 may 2024 | 112,46 | 112,46 | 112,46 | 112,46 | 112,46 | - |
07 may 2024 | 110,82 | 110,82 | 110,82 | 110,82 | 110,82 | - |
06 may 2024 | 112,02 | 112,02 | 112,02 | 112,02 | 112,02 | - |
03 may 2024 | 111,44 | 111,44 | 111,44 | 111,44 | 111,44 | - |
02 may 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
30 abr 2024 | 110,12 | 110,12 | 110,12 | 110,12 | 110,12 | - |
29 abr 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
26 abr 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
25 abr 2024 | 114,04 | 114,04 | 114,04 | 114,04 | 114,04 | - |
24 abr 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
23 abr 2024 | 113,36 | 113,36 | 113,36 | 113,36 | 113,36 | - |
22 abr 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
19 abr 2024 | 113,24 | 113,24 | 113,24 | 113,24 | 113,24 | - |
18 abr 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
17 abr 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
16 abr 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
15 abr 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
12 abr 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 121,02 | - |
11 abr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
10 abr 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,50 | - |
09 abr 2024 | 117,40 | 117,40 | 117,00 | 117,00 | 117,00 | 3 |
08 abr 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
05 abr 2024 | 119,46 | 119,46 | 119,46 | 119,46 | 119,46 | - |
04 abr 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
03 abr 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 124,68 | - |
02 abr 2024 | 126,06 | 126,06 | 126,06 | 126,06 | 126,06 | - |
28 mar 2024 | 121,60 | 122,10 | 121,60 | 122,10 | 122,10 | 20 |
27 mar 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
26 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
25 mar 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
22 mar 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
21 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
20 mar 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
19 mar 2024 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
18 mar 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
15 mar 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
14 mar 2024 | 117,10 | 117,10 | 115,90 | 115,90 | 115,90 | 10 |
13 mar 2024 | 136,30 | 136,30 | 118,00 | 118,00 | 118,00 | 20 |
12 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
11 mar 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
08 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
07 mar 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 135,70 | - |
06 mar 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
05 mar 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
04 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
01 mar 2024 | 135,30 | 135,60 | 135,30 | 135,60 | 135,60 | 15 |
29 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
28 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
27 feb 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
26 feb 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 134,20 | - |
23 feb 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
22 feb 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
21 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
20 feb 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
19 feb 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 132,70 | - |
16 feb 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
15 feb 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
14 feb 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
13 feb 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
12 feb 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
09 feb 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
08 feb 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
07 feb 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
06 feb 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
05 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
02 feb 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
01 feb 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
31 ene 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,70 | - |
30 ene 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
29 ene 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
26 ene 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
25 ene 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
24 ene 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |