Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
26 mar 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
25 mar 2024 | 132,99 | 132,99 | 132,99 | 132,99 | 132,99 | - |
22 mar 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
21 mar 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
20 mar 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
19 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
18 mar 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
15 mar 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
14 mar 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
13 mar 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
12 mar 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,90 | - |
11 mar 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
08 mar 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 133,28 | - |
07 mar 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
06 mar 2024 | 132,29 | 132,29 | 132,29 | 132,29 | 132,29 | - |
05 mar 2024 | 131,73 | 131,73 | 131,73 | 131,73 | 131,73 | - |
04 mar 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
01 mar 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
29 feb 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
28 feb 2024 | 131,58 | 131,58 | 131,58 | 131,58 | 131,58 | - |
27 feb 2024 | 131,89 | 131,89 | 131,89 | 131,89 | 131,89 | - |
26 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
23 feb 2024 | 132,12 | 132,12 | 132,12 | 132,12 | 132,12 | - |
22 feb 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
21 feb 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
20 feb 2024 | 129,59 | 129,59 | 129,59 | 129,59 | 129,59 | - |
16 feb 2024 | 130,36 | 130,36 | 130,36 | 130,36 | 130,36 | - |
15 feb 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
14 feb 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
13 feb 2024 | 127,08 | 127,08 | 127,08 | 127,08 | 127,08 | - |
12 feb 2024 | 129,14 | 129,14 | 129,14 | 129,14 | 129,14 | - |
09 feb 2024 | 128,69 | 128,69 | 128,69 | 128,69 | 128,69 | - |
08 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
07 feb 2024 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
06 feb 2024 | 126,41 | 126,41 | 126,41 | 126,41 | 126,41 | - |
05 feb 2024 | 126,07 | 126,07 | 126,07 | 126,07 | 126,07 | - |
02 feb 2024 | 126,85 | 126,85 | 126,85 | 126,85 | 126,85 | - |
01 feb 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
31 ene 2024 | 124,63 | 124,63 | 124,63 | 124,63 | 124,63 | - |
30 ene 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
29 ene 2024 | 126,16 | 126,16 | 126,16 | 126,16 | 126,16 | - |
26 ene 2024 | 125,01 | 125,01 | 125,01 | 125,01 | 125,01 | - |
25 ene 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
24 ene 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
23 ene 2024 | 125,07 | 125,07 | 125,07 | 125,07 | 125,07 | - |
22 ene 2024 | 124,82 | 124,82 | 124,82 | 124,82 | 124,82 | - |
19 ene 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
18 ene 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
17 ene 2024 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
16 ene 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
12 ene 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
11 ene 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,90 | - |
10 ene 2024 | 123,13 | 123,13 | 123,13 | 123,13 | 123,13 | - |
09 ene 2024 | 122,79 | 122,79 | 122,79 | 122,79 | 122,79 | - |
08 ene 2024 | 123,07 | 123,07 | 123,07 | 123,07 | 123,07 | - |
05 ene 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
04 ene 2024 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
03 ene 2024 | 121,13 | 121,13 | 121,13 | 121,13 | 121,13 | - |
02 ene 2024 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
29 dic 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
28 dic 2023 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
27 dic 2023 | 124,57 | 124,57 | 124,57 | 124,57 | 124,57 | - |
26 dic 2023 | 124,17 | 124,17 | 124,17 | 124,17 | 124,17 | - |
22 dic 2023 | 123,41 | 123,41 | 123,41 | 123,41 | 123,41 | - |
21 dic 2023 | 122,81 | 122,81 | 122,81 | 122,81 | 122,81 | - |
20 dic 2023 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
19 dic 2023 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
18 dic 2023 | 122,08 | 122,08 | 122,08 | 122,08 | 122,08 | - |
15 dic 2023 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
14 dic 2023 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
13 dic 2023 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
12 dic 2023 | 118,33 | 118,33 | 118,33 | 118,33 | 118,33 | - |
11 dic 2023 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
08 dic 2023 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
07 dic 2023 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
07 dic 2023 | 0 Dividendo | |||||
07 dic 2023 | 9.833 Plusvalía | |||||
06 dic 2023 | 126,17 | 126,17 | 126,17 | 126,17 | 116,34 | - |
05 dic 2023 | 126,20 | 126,20 | 126,20 | 126,20 | 116,36 | - |
04 dic 2023 | 127,20 | 127,20 | 127,20 | 127,20 | 117,29 | - |
01 dic 2023 | 127,30 | 127,30 | 127,30 | 127,30 | 117,38 | - |
30 nov 2023 | 125,18 | 125,18 | 125,18 | 125,18 | 115,42 | - |
29 nov 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 114,46 | - |
28 nov 2023 | 123,63 | 123,63 | 123,63 | 123,63 | 113,99 | - |
27 nov 2023 | 124,12 | 124,12 | 124,12 | 124,12 | 114,45 | - |
24 nov 2023 | 124,33 | 124,33 | 124,33 | 124,33 | 114,64 | - |
22 nov 2023 | 123,78 | 123,78 | 123,78 | 123,78 | 114,13 | - |
21 nov 2023 | 123,25 | 123,25 | 123,25 | 123,25 | 113,64 | - |
20 nov 2023 | 123,27 | 123,27 | 123,27 | 123,27 | 113,66 | - |
17 nov 2023 | 122,67 | 122,67 | 122,67 | 122,67 | 113,11 | - |
16 nov 2023 | 122,28 | 122,28 | 122,28 | 122,28 | 112,75 | - |
15 nov 2023 | 122,65 | 122,65 | 122,65 | 122,65 | 113,09 | - |
14 nov 2023 | 121,76 | 121,76 | 121,76 | 121,76 | 112,27 | - |
13 nov 2023 | 118,95 | 118,95 | 118,95 | 118,95 | 109,68 | - |
10 nov 2023 | 118,94 | 118,94 | 118,94 | 118,94 | 109,67 | - |
09 nov 2023 | 117,56 | 117,56 | 117,56 | 117,56 | 108,40 | - |
08 nov 2023 | 118,57 | 118,57 | 118,57 | 118,57 | 109,33 | - |
07 nov 2023 | 118,75 | 118,75 | 118,75 | 118,75 | 109,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |