Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 113,79 | 113,79 | 113,79 | 113,79 | 113,79 | - |
13 jun 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
12 jun 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
11 jun 2024 | 114,94 | 114,94 | 114,94 | 114,94 | 114,94 | - |
10 jun 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
07 jun 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
06 jun 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
05 jun 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
04 jun 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
03 jun 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
31 may 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
30 may 2024 | 115,47 | 115,47 | 115,47 | 115,47 | 115,47 | - |
29 may 2024 | 114,91 | 114,91 | 114,91 | 114,91 | 114,91 | - |
28 may 2024 | 116,14 | 116,14 | 116,14 | 116,14 | 116,14 | - |
24 may 2024 | 116,53 | 116,53 | 116,53 | 116,53 | 116,53 | - |
23 may 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
22 may 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
21 may 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
20 may 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
17 may 2024 | 117,14 | 117,14 | 117,14 | 117,14 | 117,14 | - |
16 may 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
15 may 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
14 may 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
13 may 2024 | 115,88 | 115,88 | 115,88 | 115,88 | 115,88 | - |
10 may 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
09 may 2024 | 116,19 | 116,19 | 116,19 | 116,19 | 116,19 | - |
08 may 2024 | 115,06 | 115,06 | 115,06 | 115,06 | 115,06 | - |
07 may 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,66 | - |
06 may 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
03 may 2024 | 113,87 | 113,87 | 113,87 | 113,87 | 113,87 | - |
02 may 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
01 may 2024 | 111,93 | 111,93 | 111,93 | 111,93 | 111,93 | - |
30 abr 2024 | 111,81 | 111,81 | 111,81 | 111,81 | 111,81 | - |
29 abr 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
26 abr 2024 | 113,17 | 113,17 | 113,17 | 113,17 | 113,17 | - |
25 abr 2024 | 112,28 | 112,28 | 112,28 | 112,28 | 112,28 | - |
24 abr 2024 | 112,71 | 112,71 | 112,71 | 112,71 | 112,71 | - |
23 abr 2024 | 112,96 | 112,96 | 112,96 | 112,96 | 112,96 | - |
22 abr 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 111,04 | - |
19 abr 2024 | 110,09 | 110,09 | 110,09 | 110,09 | 110,09 | - |
18 abr 2024 | 110,18 | 110,18 | 110,18 | 110,18 | 110,18 | - |
17 abr 2024 | 110,71 | 110,71 | 110,71 | 110,71 | 110,71 | - |
16 abr 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 111,66 | - |
15 abr 2024 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
12 abr 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
11 abr 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
10 abr 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
09 abr 2024 | 117,78 | 117,78 | 117,78 | 117,78 | 117,78 | - |
08 abr 2024 | 117,26 | 117,26 | 117,26 | 117,26 | 117,26 | - |
05 abr 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
04 abr 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
03 abr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
02 abr 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | - |
01 abr 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
28 mar 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
27 mar 2024 | 118,63 | 118,63 | 118,63 | 118,63 | 118,63 | - |
26 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
25 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
22 mar 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 117,16 | - |
21 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
20 mar 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
19 mar 2024 | 115,71 | 115,71 | 115,71 | 115,71 | 115,71 | - |
18 mar 2024 | 115,03 | 115,03 | 115,03 | 115,03 | 115,03 | - |
15 mar 2024 | 115,03 | 115,03 | 115,03 | 115,03 | 115,03 | - |
14 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
13 mar 2024 | 116,63 | 116,63 | 116,63 | 116,63 | 116,63 | - |
12 mar 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
11 mar 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
08 mar 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
07 mar 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
06 mar 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
05 mar 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
04 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
01 mar 2024 | 116,81 | 116,81 | 116,81 | 116,81 | 116,81 | - |
29 feb 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
28 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
27 feb 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,66 | - |
26 feb 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
23 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
22 feb 2024 | 113,98 | 113,98 | 113,98 | 113,98 | 113,98 | - |
21 feb 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
20 feb 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
16 feb 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
15 feb 2024 | 114,99 | 114,99 | 114,99 | 114,99 | 114,99 | - |
14 feb 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
13 feb 2024 | 111,05 | 111,05 | 111,05 | 111,05 | 111,05 | - |
12 feb 2024 | 114,06 | 114,06 | 114,06 | 114,06 | 114,06 | - |
09 feb 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | - |
08 feb 2024 | 112,02 | 112,02 | 112,02 | 112,02 | 112,02 | - |
07 feb 2024 | 110,86 | 110,86 | 110,86 | 110,86 | 110,86 | - |
06 feb 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
05 feb 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
02 feb 2024 | 110,48 | 110,48 | 110,48 | 110,48 | 110,48 | - |
01 feb 2024 | 110,51 | 110,51 | 110,51 | 110,51 | 110,51 | - |
31 ene 2024 | 108,89 | 108,89 | 108,89 | 108,89 | 108,89 | - |
30 ene 2024 | 111,11 | 111,11 | 111,11 | 111,11 | 111,11 | - |
29 ene 2024 | 111,69 | 111,69 | 111,69 | 111,69 | 111,69 | - |
26 ene 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 110,20 | - |
25 ene 2024 | 110,17 | 110,17 | 110,17 | 110,17 | 110,17 | - |
24 ene 2024 | 109,38 | 109,38 | 109,38 | 109,38 | 109,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |