Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | - | - | - | - | - | - |
07 jun 2023 | 124,83 | 124,83 | 124,83 | 124,83 | 124,83 | - |
06 jun 2023 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
05 jun 2023 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
02 jun 2023 | 123,83 | 123,83 | 123,83 | 123,83 | 123,83 | - |
01 jun 2023 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
31 may 2023 | 120,56 | 120,56 | 120,56 | 120,56 | 120,56 | - |
30 may 2023 | 121,14 | 121,14 | 121,14 | 121,14 | 121,14 | - |
26 may 2023 | 121,88 | 121,88 | 121,88 | 121,88 | 121,88 | - |
25 may 2023 | 120,33 | 120,33 | 120,33 | 120,33 | 120,33 | - |
24 may 2023 | 120,32 | 120,32 | 120,32 | 120,32 | 120,32 | - |
23 may 2023 | 122,08 | 122,08 | 122,08 | 122,08 | 122,08 | - |
22 may 2023 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
19 may 2023 | 123,37 | 123,37 | 123,37 | 123,37 | 123,37 | - |
18 may 2023 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
17 may 2023 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
16 may 2023 | 121,28 | 121,28 | 121,28 | 121,28 | 121,28 | - |
15 may 2023 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | - |
12 may 2023 | 120,63 | 120,63 | 120,63 | 120,63 | 120,63 | - |
11 may 2023 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
10 may 2023 | 120,76 | 120,76 | 120,76 | 120,76 | 120,76 | - |
09 may 2023 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
08 may 2023 | 120,66 | 120,66 | 120,66 | 120,66 | 120,66 | - |
05 may 2023 | 120,69 | 120,69 | 120,69 | 120,69 | 120,69 | - |
04 may 2023 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
03 may 2023 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
02 may 2023 | 121,33 | 121,33 | 121,33 | 121,33 | 121,33 | - |
01 may 2023 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
28 abr 2023 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
27 abr 2023 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
26 abr 2023 | 118,84 | 118,84 | 118,84 | 118,84 | 118,84 | - |
25 abr 2023 | 119,59 | 119,59 | 119,59 | 119,59 | 119,59 | - |
24 abr 2023 | 122,39 | 122,39 | 122,39 | 122,39 | 122,39 | - |
21 abr 2023 | 122,35 | 122,35 | 122,35 | 122,35 | 122,35 | - |
20 abr 2023 | 122,49 | 122,49 | 122,49 | 122,49 | 122,49 | - |
19 abr 2023 | 123,10 | 123,10 | 123,10 | 123,10 | 123,10 | - |
18 abr 2023 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
17 abr 2023 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
14 abr 2023 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
13 abr 2023 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
12 abr 2023 | 122,63 | 122,63 | 122,63 | 122,63 | 122,63 | - |
11 abr 2023 | 122,91 | 122,91 | 122,91 | 122,91 | 122,91 | - |
10 abr 2023 | 122,17 | 122,17 | 122,17 | 122,17 | 122,17 | - |
06 abr 2023 | 121,25 | 121,25 | 121,25 | 121,25 | 121,25 | - |
05 abr 2023 | 121,06 | 121,06 | 121,06 | 121,06 | 121,06 | - |
04 abr 2023 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
03 abr 2023 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | - |
31 mar 2023 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
30 mar 2023 | 122,16 | 122,16 | 122,16 | 122,16 | 122,16 | - |
29 mar 2023 | 121,21 | 121,21 | 121,21 | 121,21 | 121,21 | - |
28 mar 2023 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
27 mar 2023 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
24 mar 2023 | 118,33 | 118,33 | 118,33 | 118,33 | 118,33 | - |
23 mar 2023 | 118,37 | 118,37 | 118,37 | 118,37 | 118,37 | - |
22 mar 2023 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
21 mar 2023 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
20 mar 2023 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
17 mar 2023 | 117,49 | 117,49 | 117,49 | 117,49 | 117,49 | - |
16 mar 2023 | 119,24 | 119,24 | 119,24 | 119,24 | 119,24 | - |
15 mar 2023 | 117,36 | 117,36 | 117,36 | 117,36 | 117,36 | - |
14 mar 2023 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
13 mar 2023 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
10 mar 2023 | 118,78 | 118,78 | 118,78 | 118,78 | 118,78 | - |
09 mar 2023 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
08 mar 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
07 mar 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
06 mar 2023 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
03 mar 2023 | 126,03 | 126,03 | 126,03 | 126,03 | 126,03 | - |
02 mar 2023 | 124,49 | 124,49 | 124,49 | 124,49 | 124,49 | - |
01 mar 2023 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
28 feb 2023 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
27 feb 2023 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
24 feb 2023 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
23 feb 2023 | 124,85 | 124,85 | 124,85 | 124,85 | 124,85 | - |
22 feb 2023 | 124,51 | 124,51 | 124,51 | 124,51 | 124,51 | - |
21 feb 2023 | 124,39 | 124,39 | 124,39 | 124,39 | 124,39 | - |
17 feb 2023 | 126,98 | 126,98 | 126,98 | 126,98 | 126,98 | - |
16 feb 2023 | 127,41 | 127,41 | 127,41 | 127,41 | 127,41 | - |
15 feb 2023 | 128,76 | 128,76 | 128,76 | 128,76 | 128,76 | - |
14 feb 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
13 feb 2023 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
10 feb 2023 | 127,11 | 127,11 | 127,11 | 127,11 | 127,11 | - |
09 feb 2023 | 127,32 | 127,32 | 127,32 | 127,32 | 127,32 | - |
08 feb 2023 | 128,27 | 128,27 | 128,27 | 128,27 | 128,27 | - |
07 feb 2023 | 129,44 | 129,44 | 129,44 | 129,44 | 129,44 | - |
06 feb 2023 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
03 feb 2023 | 128,51 | 128,51 | 128,51 | 128,51 | 128,51 | - |
02 feb 2023 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
01 feb 2023 | 127,77 | 127,77 | 127,77 | 127,77 | 127,77 | - |
31 ene 2023 | 125,13 | 125,13 | 125,13 | 125,13 | 125,13 | - |
30 ene 2023 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
27 ene 2023 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
26 ene 2023 | 124,25 | 124,25 | 124,25 | 124,25 | 124,25 | - |
25 ene 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
24 ene 2023 | 123,29 | 123,29 | 123,29 | 123,29 | 123,29 | - |
23 ene 2023 | 123,73 | 123,73 | 123,73 | 123,73 | 123,73 | - |
20 ene 2023 | 121,86 | 121,86 | 121,86 | 121,86 | 121,86 | - |
19 ene 2023 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
18 ene 2023 | 120,55 | 120,55 | 120,55 | 120,55 | 120,55 | - |
17 ene 2023 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |