Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 155,11 | 155,11 | 155,11 | 155,11 | 155,11 | - |
02 jul 2024 | 153,93 | 153,93 | 153,93 | 153,93 | 153,93 | - |
01 jul 2024 | 152,87 | 152,87 | 152,87 | 152,87 | 152,87 | - |
28 jun 2024 | 152,11 | 152,11 | 152,11 | 152,11 | 152,11 | - |
27 jun 2024 | 152,22 | 152,22 | 152,22 | 152,22 | 152,22 | - |
26 jun 2024 | 151,13 | 151,13 | 151,13 | 151,13 | 151,13 | - |
25 jun 2024 | 151,15 | 151,15 | 151,15 | 151,15 | 151,15 | - |
24 jun 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 149,50 | - |
21 jun 2024 | 151,54 | 151,54 | 151,54 | 151,54 | 151,54 | - |
20 jun 2024 | 151,75 | 151,75 | 151,75 | 151,75 | 151,75 | - |
18 jun 2024 | 153,41 | 153,41 | 153,41 | 153,41 | 153,41 | - |
17 jun 2024 | 152,85 | 152,85 | 152,85 | 152,85 | 152,85 | - |
14 jun 2024 | 151,24 | 151,24 | 151,24 | 151,24 | 151,24 | - |
13 jun 2024 | 151,15 | 151,15 | 151,15 | 151,15 | 151,15 | - |
12 jun 2024 | 150,98 | 150,98 | 150,98 | 150,98 | 150,98 | - |
11 jun 2024 | 148,29 | 148,29 | 148,29 | 148,29 | 148,29 | - |
10 jun 2024 | 147,29 | 147,29 | 147,29 | 147,29 | 147,29 | - |
07 jun 2024 | 146,14 | 146,14 | 146,14 | 146,14 | 146,14 | - |
06 jun 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
05 jun 2024 | 146,76 | 146,76 | 146,76 | 146,76 | 146,76 | - |
04 jun 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 143,05 | - |
03 jun 2024 | 143,09 | 143,09 | 143,09 | 143,09 | 143,09 | - |
31 may 2024 | 142,91 | 142,91 | 142,91 | 142,91 | 142,91 | - |
30 may 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
29 may 2024 | 146,62 | 146,62 | 146,62 | 146,62 | 146,62 | - |
28 may 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | - |
24 may 2024 | 147,20 | 147,20 | 147,20 | 147,20 | 147,20 | - |
23 may 2024 | 146,11 | 146,11 | 146,11 | 146,11 | 146,11 | - |
22 may 2024 | 147,23 | 147,23 | 147,23 | 147,23 | 147,23 | - |
21 may 2024 | 146,58 | 146,58 | 146,58 | 146,58 | 146,58 | - |
20 may 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 147,02 | - |
17 may 2024 | 145,47 | 145,47 | 145,47 | 145,47 | 145,47 | - |
16 may 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 145,65 | - |
15 may 2024 | 146,03 | 146,03 | 146,03 | 146,03 | 146,03 | - |
14 may 2024 | 142,55 | 142,55 | 142,55 | 142,55 | 142,55 | - |
13 may 2024 | 141,11 | 141,11 | 141,11 | 141,11 | 141,11 | - |
10 may 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
09 may 2024 | 140,44 | 140,44 | 140,44 | 140,44 | 140,44 | - |
08 may 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
07 may 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 141,01 | - |
06 may 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
03 may 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
02 may 2024 | 137,07 | 137,07 | 137,07 | 137,07 | 137,07 | - |
01 may 2024 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
30 abr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
29 abr 2024 | 139,41 | 139,41 | 139,41 | 139,41 | 139,41 | - |
26 abr 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
25 abr 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
24 abr 2024 | 137,28 | 137,28 | 137,28 | 137,28 | 137,28 | - |
23 abr 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 136,86 | - |
22 abr 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
19 abr 2024 | 132,77 | 132,77 | 132,77 | 132,77 | 132,77 | - |
18 abr 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
17 abr 2024 | 136,92 | 136,92 | 136,92 | 136,92 | 136,92 | - |
16 abr 2024 | 138,87 | 138,87 | 138,87 | 138,87 | 138,87 | - |
15 abr 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
12 abr 2024 | 141,36 | 141,36 | 141,36 | 141,36 | 141,36 | - |
11 abr 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | - |
10 abr 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
09 abr 2024 | 144,43 | 144,43 | 144,43 | 144,43 | 144,43 | - |
08 abr 2024 | 143,54 | 143,54 | 143,54 | 143,54 | 143,54 | - |
05 abr 2024 | 143,52 | 143,52 | 143,52 | 143,52 | 143,52 | - |
04 abr 2024 | 141,83 | 141,83 | 141,83 | 141,83 | 141,83 | - |
03 abr 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | - |
02 abr 2024 | 143,45 | 143,45 | 143,45 | 143,45 | 143,45 | - |
01 abr 2024 | 145,05 | 145,05 | 145,05 | 145,05 | 145,05 | - |
28 mar 2024 | 144,59 | 144,59 | 144,59 | 144,59 | 144,59 | - |
27 mar 2024 | 144,77 | 144,77 | 144,77 | 144,77 | 144,77 | - |
26 mar 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
25 mar 2024 | 144,59 | 144,59 | 144,59 | 144,59 | 144,59 | - |
22 mar 2024 | 145,08 | 145,08 | 145,08 | 145,08 | 145,08 | - |
21 mar 2024 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
20 mar 2024 | 144,23 | 144,23 | 144,23 | 144,23 | 144,23 | - |
19 mar 2024 | 142,21 | 142,21 | 142,21 | 142,21 | 142,21 | - |
18 mar 2024 | 142,16 | 142,16 | 142,16 | 142,16 | 142,16 | - |
15 mar 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 141,16 | - |
14 mar 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
13 mar 2024 | 144,52 | 144,52 | 144,52 | 144,52 | 144,52 | - |
12 mar 2024 | 145,78 | 145,78 | 145,78 | 145,78 | 145,78 | - |
11 mar 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
08 mar 2024 | 144,24 | 144,24 | 144,24 | 144,24 | 144,24 | - |
07 mar 2024 | 146,81 | 146,81 | 146,81 | 146,81 | 146,81 | - |
06 mar 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
05 mar 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
04 mar 2024 | 145,48 | 145,48 | 145,48 | 145,48 | 145,48 | - |
01 mar 2024 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
29 feb 2024 | 141,95 | 141,95 | 141,95 | 141,95 | 141,95 | - |
28 feb 2024 | 140,07 | 140,07 | 140,07 | 140,07 | 140,07 | - |
27 feb 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | - |
26 feb 2024 | 140,71 | 140,71 | 140,71 | 140,71 | 140,71 | - |
23 feb 2024 | 140,11 | 140,11 | 140,11 | 140,11 | 140,11 | - |
22 feb 2024 | 140,61 | 140,61 | 140,61 | 140,61 | 140,61 | - |
21 feb 2024 | 135,74 | 135,74 | 135,74 | 135,74 | 135,74 | - |
20 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
16 feb 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
15 feb 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
14 feb 2024 | 141,24 | 141,24 | 141,24 | 141,24 | 141,24 | - |
13 feb 2024 | 138,47 | 138,47 | 138,47 | 138,47 | 138,47 | - |
12 feb 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |