Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 106,80 | 108,70 | 105,70 | 107,60 | 107,60 | 98.723 |
16 abr 2024 | 106,20 | 107,90 | 105,20 | 107,30 | 107,30 | 109.724 |
15 abr 2024 | 109,40 | 109,40 | 107,20 | 107,60 | 107,60 | 114.949 |
12 abr 2024 | 108,20 | 111,30 | 108,20 | 110,10 | 110,10 | 154.860 |
11 abr 2024 | 106,60 | 110,20 | 106,20 | 107,60 | 107,60 | 162.632 |
10 abr 2024 | 110,70 | 111,00 | 105,40 | 106,70 | 106,70 | 174.941 |
09 abr 2024 | 109,00 | 111,20 | 107,60 | 110,30 | 110,30 | 101.164 |
08 abr 2024 | 108,30 | 109,30 | 107,50 | 109,10 | 109,10 | 268.103 |
05 abr 2024 | 110,30 | 111,30 | 107,50 | 107,50 | 107,50 | 131.946 |
04 abr 2024 | 110,70 | 112,40 | 109,70 | 112,00 | 112,00 | 91.381 |
03 abr 2024 | 109,60 | 110,40 | 108,60 | 110,00 | 110,00 | 186.683 |
02 abr 2024 | 112,50 | 112,60 | 109,70 | 109,90 | 109,90 | 131.042 |
28 mar 2024 | 112,65 | 113,65 | 111,35 | 112,85 | 112,85 | 156.064 |
27 mar 2024 | 110,85 | 115,05 | 110,10 | 114,90 | 114,90 | 132.248 |
26 mar 2024 | 110,50 | 111,60 | 109,25 | 110,85 | 110,85 | 78.355 |
25 mar 2024 | 109,80 | 111,10 | 109,80 | 110,65 | 110,65 | 71.494 |
22 mar 2024 | 107,75 | 112,70 | 107,75 | 111,15 | 111,15 | 89.649 |
21 mar 2024 | 110,10 | 110,80 | 107,75 | 108,25 | 108,25 | 110.538 |
20 mar 2024 | 107,25 | 109,25 | 107,25 | 108,75 | 108,75 | 103.597 |
19 mar 2024 | 110,40 | 110,90 | 107,10 | 108,15 | 108,15 | 147.228 |
18 mar 2024 | 113,30 | 113,50 | 108,95 | 110,50 | 110,50 | 118.770 |
15 mar 2024 | 112,60 | 115,05 | 112,15 | 112,90 | 112,90 | 229.779 |
14 mar 2024 | 112,80 | 116,20 | 112,15 | 112,50 | 112,50 | 277.850 |
13 mar 2024 | 112,20 | 113,90 | 112,05 | 112,30 | 112,30 | 150.330 |
12 mar 2024 | 113,20 | 115,00 | 111,60 | 111,75 | 111,75 | 169.181 |
11 mar 2024 | 113,50 | 115,70 | 112,20 | 112,80 | 112,80 | 150.796 |
08 mar 2024 | 117,75 | 117,75 | 113,10 | 113,85 | 113,85 | 187.817 |
07 mar 2024 | 111,95 | 117,95 | 111,95 | 117,00 | 117,00 | 158.412 |
06 mar 2024 | 111,90 | 114,00 | 111,40 | 112,50 | 112,50 | 110.846 |
05 mar 2024 | 110,50 | 113,35 | 109,80 | 112,15 | 112,15 | 139.049 |
04 mar 2024 | 107,60 | 110,65 | 107,55 | 110,15 | 110,15 | 150.667 |
01 mar 2024 | 103,05 | 109,55 | 101,00 | 106,75 | 106,75 | 269.875 |
29 feb 2024 | 101,20 | 104,25 | 100,80 | 103,45 | 103,45 | 544.900 |
28 feb 2024 | 104,20 | 104,35 | 99,86 | 100,30 | 100,30 | 146.332 |
27 feb 2024 | 101,55 | 104,30 | 100,80 | 104,25 | 104,25 | 103.785 |
26 feb 2024 | 104,75 | 105,00 | 101,50 | 101,55 | 101,55 | 98.556 |
23 feb 2024 | 105,60 | 106,20 | 103,35 | 104,65 | 104,65 | 81.956 |
22 feb 2024 | 108,85 | 109,15 | 105,05 | 106,15 | 106,15 | 177.130 |
21 feb 2024 | 108,50 | 109,00 | 107,10 | 107,90 | 107,90 | 57.749 |
20 feb 2024 | 107,40 | 109,75 | 106,40 | 108,50 | 108,50 | 86.466 |
19 feb 2024 | 108,90 | 110,00 | 107,15 | 107,50 | 107,50 | 56.845 |
16 feb 2024 | 110,95 | 111,40 | 108,50 | 109,15 | 109,15 | 122.774 |
15 feb 2024 | 110,45 | 112,95 | 110,30 | 111,90 | 111,90 | 58.549 |
14 feb 2024 | 110,05 | 110,90 | 109,40 | 110,10 | 110,10 | 48.879 |
13 feb 2024 | 113,00 | 114,05 | 110,35 | 110,35 | 110,35 | 74.863 |
12 feb 2024 | 110,00 | 113,30 | 110,00 | 112,45 | 112,45 | 98.914 |
09 feb 2024 | 112,40 | 112,85 | 109,40 | 109,95 | 109,95 | 187.696 |
08 feb 2024 | 114,30 | 115,40 | 112,40 | 112,40 | 112,40 | 69.585 |
07 feb 2024 | 115,00 | 116,80 | 113,85 | 114,20 | 114,20 | 83.802 |
06 feb 2024 | 115,00 | 115,20 | 112,95 | 114,45 | 114,45 | 111.644 |
05 feb 2024 | 117,40 | 118,75 | 115,00 | 115,10 | 115,10 | 108.123 |
02 feb 2024 | 119,35 | 120,70 | 117,55 | 117,55 | 117,55 | 95.846 |
01 feb 2024 | 118,80 | 120,00 | 117,40 | 118,45 | 118,45 | 93.771 |
31 ene 2024 | 118,60 | 120,95 | 118,20 | 120,25 | 120,25 | 109.681 |
30 ene 2024 | 121,65 | 122,20 | 118,30 | 118,35 | 118,35 | 82.978 |
29 ene 2024 | 121,50 | 122,05 | 119,70 | 121,50 | 121,50 | 98.868 |
26 ene 2024 | 121,15 | 122,75 | 120,85 | 121,80 | 121,80 | 99.170 |
25 ene 2024 | 120,30 | 121,15 | 119,40 | 120,60 | 120,60 | 72.995 |
24 ene 2024 | 121,65 | 122,45 | 120,10 | 120,60 | 120,60 | 73.065 |
23 ene 2024 | 118,00 | 120,90 | 117,00 | 120,10 | 120,10 | 107.622 |
22 ene 2024 | 116,20 | 118,50 | 115,70 | 117,80 | 117,80 | 89.609 |
19 ene 2024 | 118,10 | 118,85 | 115,00 | 115,50 | 115,50 | 124.967 |
18 ene 2024 | 116,60 | 118,25 | 114,75 | 117,20 | 117,20 | 117.884 |
17 ene 2024 | 120,80 | 120,95 | 116,40 | 116,75 | 116,75 | 135.303 |
16 ene 2024 | 126,50 | 126,65 | 122,00 | 122,60 | 122,60 | 136.660 |
15 ene 2024 | 128,95 | 129,00 | 126,40 | 127,75 | 127,75 | 105.112 |
12 ene 2024 | 127,40 | 131,05 | 127,40 | 130,70 | 130,70 | 105.635 |
11 ene 2024 | 128,95 | 130,70 | 127,55 | 128,00 | 128,00 | 94.187 |
10 ene 2024 | 127,00 | 128,80 | 126,55 | 128,60 | 128,60 | 97.354 |
09 ene 2024 | 126,00 | 127,40 | 125,10 | 127,25 | 127,25 | 94.937 |
08 ene 2024 | 126,65 | 127,05 | 124,25 | 125,80 | 125,80 | 74.459 |
05 ene 2024 | 127,20 | 127,55 | 124,20 | 126,75 | 126,75 | 101.065 |
04 ene 2024 | 127,60 | 128,95 | 126,85 | 128,05 | 128,05 | 79.714 |
03 ene 2024 | 131,50 | 131,70 | 127,10 | 127,20 | 127,20 | 138.231 |
02 ene 2024 | 134,45 | 135,15 | 130,85 | 131,70 | 131,70 | 114.985 |
29 dic 2023 | 133,35 | 134,05 | 133,00 | 133,30 | 133,30 | 46.519 |
28 dic 2023 | 133,50 | 134,25 | 132,75 | 133,10 | 133,10 | 47.255 |
27 dic 2023 | 132,50 | 133,70 | 132,30 | 133,60 | 133,60 | 55.298 |
22 dic 2023 | 132,65 | 133,00 | 130,65 | 131,65 | 131,65 | 48.164 |
21 dic 2023 | 131,10 | 133,20 | 128,75 | 133,00 | 133,00 | 72.021 |
20 dic 2023 | 133,55 | 133,85 | 131,90 | 132,00 | 132,00 | 76.881 |
19 dic 2023 | 132,45 | 134,20 | 132,20 | 133,00 | 133,00 | 127.308 |
18 dic 2023 | 134,10 | 134,50 | 132,05 | 132,25 | 132,25 | 161.482 |
15 dic 2023 | 136,35 | 136,70 | 133,90 | 135,15 | 135,15 | 223.814 |
14 dic 2023 | 133,00 | 138,35 | 132,70 | 135,65 | 135,65 | 180.383 |
13 dic 2023 | 130,40 | 131,75 | 130,15 | 130,55 | 130,55 | 86.542 |
12 dic 2023 | 132,40 | 132,90 | 129,95 | 129,95 | 129,95 | 89.584 |
11 dic 2023 | 135,00 | 135,15 | 132,20 | 132,50 | 132,50 | 82.071 |
08 dic 2023 | 133,80 | 136,15 | 133,65 | 135,85 | 135,85 | 81.292 |
07 dic 2023 | 133,70 | 134,75 | 133,20 | 133,40 | 133,40 | 70.962 |
06 dic 2023 | 133,60 | 135,00 | 132,65 | 134,70 | 134,70 | 72.172 |
05 dic 2023 | 132,40 | 133,45 | 130,95 | 133,45 | 133,45 | 75.022 |
04 dic 2023 | 131,35 | 133,25 | 130,70 | 132,15 | 132,15 | 92.808 |
01 dic 2023 | 129,60 | 130,05 | 128,30 | 129,85 | 129,85 | 45.482 |
30 nov 2023 | 129,20 | 130,30 | 128,40 | 129,50 | 129,50 | 278.619 |
29 nov 2023 | 127,35 | 130,05 | 127,30 | 128,80 | 128,80 | 76.733 |
28 nov 2023 | 126,40 | 127,70 | 125,10 | 127,15 | 127,15 | 110.132 |
27 nov 2023 | 123,55 | 126,70 | 123,55 | 126,30 | 126,30 | 80.451 |
24 nov 2023 | 125,25 | 125,75 | 123,20 | 123,85 | 123,85 | 98.378 |
23 nov 2023 | 124,10 | 125,55 | 124,10 | 125,55 | 125,55 | 50.812 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |