Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 104,15 | 106,28 | 102,90 | 105,10 | 105,10 | 17.449.153 |
02 may 2024 | 103,40 | 104,75 | 102,80 | 103,55 | 103,55 | 18.329.276 |
01 may 2024 | 103,90 | 103,70 | 103,70 | 103,85 | 103,85 | 10.025.432 |
30 abr 2024 | 104,35 | 105,65 | 102,55 | 102,60 | 102,60 | 31.179.913 |
29 abr 2024 | 105,00 | 105,40 | 103,80 | 104,50 | 104,50 | 20.692.052 |
26 abr 2024 | 105,30 | 106,26 | 104,30 | 105,00 | 105,00 | 23.300.187 |
25 abr 2024 | 105,40 | 105,78 | 104,30 | 104,70 | 104,70 | 29.936.979 |
24 abr 2024 | 106,95 | 107,30 | 104,65 | 105,25 | 105,25 | 24.121.922 |
23 abr 2024 | 108,80 | 109,40 | 106,60 | 107,00 | 107,00 | 20.213.168 |
22 abr 2024 | 106,70 | 109,30 | 106,45 | 108,15 | 108,15 | 219.978.400 |
19 abr 2024 | 104,30 | 105,65 | 103,50 | 105,40 | 105,40 | 18.146.375 |
18 abr 2024 | 103,55 | 105,45 | 103,35 | 104,70 | 104,70 | 18.237.435 |
17 abr 2024 | 102,25 | 104,50 | 102,00 | 103,15 | 103,15 | 25.559.366 |
16 abr 2024 | 104,50 | 105,35 | 102,30 | 102,45 | 102,45 | 23.816.703 |
15 abr 2024 | 107,00 | 107,35 | 105,00 | 105,00 | 105,00 | 48.969.815 |
12 abr 2024 | 106,10 | 108,75 | 106,00 | 107,10 | 107,10 | 22.495.663 |
11 abr 2024 | 106,05 | 106,90 | 104,89 | 105,55 | 105,55 | 49.657.019 |
10 abr 2024 | 108,00 | 110,15 | 104,90 | 106,10 | 106,10 | 27.498.630 |
09 abr 2024 | 105,85 | 108,15 | 104,90 | 107,20 | 107,20 | 22.370.679 |
08 abr 2024 | 104,80 | 106,00 | 104,80 | 106,00 | 106,00 | 19.046.000 |
05 abr 2024 | 104,85 | 105,50 | 103,69 | 104,95 | 104,95 | 26.721.052 |
04 abr 2024 | 105,30 | 107,60 | 105,30 | 105,70 | 105,70 | 30.321.232 |
03 abr 2024 | 108,80 | 109,55 | 104,25 | 104,70 | 104,70 | 45.698.481 |
02 abr 2024 | 109,40 | 111,45 | 109,25 | 109,75 | 109,75 | 20.617.252 |
28 mar 2024 | 110,00 | 110,85 | 109,15 | 109,65 | 109,65 | 19.024.205 |
27 mar 2024 | 108,75 | 109,85 | 107,83 | 109,25 | 109,25 | 35.369.296 |
26 mar 2024 | 107,65 | 109,28 | 106,80 | 108,85 | 108,85 | 95.616.089 |
25 mar 2024 | 107,20 | 108,40 | 106,85 | 107,95 | 107,95 | 24.494.667 |
22 mar 2024 | 107,20 | 109,78 | 106,55 | 107,60 | 107,60 | 24.854.733 |
21 mar 2024 | 106,55 | 107,96 | 106,41 | 107,05 | 107,05 | 27.058.385 |
20 mar 2024 | 104,90 | 106,00 | 103,65 | 105,00 | 105,00 | 26.414.869 |
19 mar 2024 | 104,45 | 104,95 | 103,50 | 104,40 | 104,40 | 27.332.558 |
18 mar 2024 | 109,00 | 109,40 | 103,65 | 104,65 | 104,65 | 31.279.322 |
15 mar 2024 | 108,45 | 109,80 | 108,45 | 108,55 | 108,55 | 105.259.596 |
14 mar 2024 | 108,85 | 111,00 | 108,10 | 108,45 | 108,45 | 27.455.966 |
13 mar 2024 | 109,85 | 110,35 | 108,60 | 109,05 | 109,05 | 24.549.770 |
12 mar 2024 | 110,80 | 111,20 | 109,74 | 109,75 | 109,75 | 22.041.689 |
11 mar 2024 | 109,30 | 110,60 | 109,10 | 110,05 | 110,05 | 22.239.955 |
08 mar 2024 | 107,45 | 109,70 | 106,09 | 109,40 | 109,40 | 33.999.340 |
07 mar 2024 | 107,05 | 110,35 | 106,70 | 107,50 | 107,50 | 26.160.205 |
06 mar 2024 | 107,00 | 108,85 | 106,55 | 106,90 | 106,90 | 19.839.782 |
05 mar 2024 | 105,50 | 108,00 | 104,60 | 106,75 | 106,75 | 18.542.573 |
04 mar 2024 | 106,15 | 107,50 | 105,05 | 106,15 | 106,15 | 29.011.757 |
01 mar 2024 | 104,85 | 106,20 | 103,45 | 104,65 | 104,65 | 25.471.727 |
29 feb 2024 | 104,85 | 105,95 | 103,30 | 104,45 | 104,45 | 47.470.893 |
28 feb 2024 | 106,60 | 107,35 | 103,24 | 104,15 | 104,15 | 20.468.223 |
27 feb 2024 | 104,75 | 106,55 | 104,45 | 106,25 | 106,25 | 47.806.790 |
26 feb 2024 | 106,80 | 107,35 | 105,00 | 105,00 | 105,00 | 19.732.746 |
23 feb 2024 | 107,80 | 108,15 | 104,75 | 106,90 | 106,90 | 27.717.121 |
22 feb 2024 | 108,70 | 109,30 | 107,45 | 107,45 | 107,45 | 27.276.055 |
21 feb 2024 | 106,70 | 109,30 | 105,95 | 108,60 | 108,60 | 30.952.687 |
20 feb 2024 | 107,00 | 107,40 | 105,65 | 106,85 | 106,85 | 15.916.378 |
19 feb 2024 | 106,00 | 107,81 | 105,90 | 106,75 | 106,75 | 23.263.178 |
16 feb 2024 | 106,55 | 107,90 | 106,20 | 106,20 | 106,20 | 23.862.732 |
15 feb 2024 | 104,90 | 107,40 | 104,27 | 106,30 | 106,30 | 44.693.846 |
14 feb 2024 | 102,85 | 106,10 | 102,85 | 104,80 | 104,80 | 46.267.081 |
13 feb 2024 | 104,35 | 105,20 | 101,71 | 102,30 | 102,30 | 277.542.819 |
12 feb 2024 | 104,55 | 105,60 | 101,70 | 104,50 | 104,50 | 27.938.245 |
09 feb 2024 | 105,35 | 106,45 | 104,50 | 104,95 | 104,95 | 21.425.113 |
08 feb 2024 | 105,05 | 107,45 | 105,00 | 105,70 | 105,70 | 30.693.409 |
07 feb 2024 | 106,70 | 107,65 | 105,18 | 105,30 | 105,30 | 25.493.088 |
06 feb 2024 | 109,75 | 110,53 | 106,30 | 107,05 | 107,05 | 46.739.273 |
05 feb 2024 | 110,70 | 112,75 | 109,80 | 109,80 | 109,80 | 18.648.054 |
02 feb 2024 | 110,95 | 113,05 | 109,90 | 111,35 | 111,35 | 29.190.956 |
01 feb 2024 | 116,05 | 118,75 | 109,00 | 109,00 | 109,00 | 34.871.062 |
31 ene 2024 | 113,30 | 113,30 | 111,50 | 112,20 | 112,20 | 27.825.493 |
30 ene 2024 | 114,65 | 115,90 | 112,30 | 112,75 | 112,75 | 17.605.836 |
29 ene 2024 | 115,80 | 115,85 | 113,90 | 114,45 | 114,45 | 18.868.869 |
26 ene 2024 | 115,65 | 116,85 | 115,35 | 116,20 | 116,20 | 18.546.010 |
25 ene 2024 | 115,75 | 116,10 | 114,35 | 115,30 | 115,30 | 15.666.666 |
24 ene 2024 | 116,70 | 117,25 | 115,42 | 116,20 | 116,20 | 15.552.852 |
23 ene 2024 | 115,95 | 116,40 | 114,85 | 115,60 | 115,60 | 33.003.985 |
22 ene 2024 | 114,85 | 116,70 | 114,81 | 115,05 | 115,05 | 17.598.767 |
19 ene 2024 | 114,80 | 115,45 | 113,55 | 114,10 | 114,10 | 13.893.243 |
18 ene 2024 | 114,70 | 116,00 | 113,30 | 114,40 | 114,40 | 18.338.555 |
17 ene 2024 | 114,50 | 114,50 | 112,25 | 113,50 | 113,50 | 65.689.479 |
16 ene 2024 | 116,20 | 116,50 | 113,70 | 114,30 | 114,30 | 142.474.487 |
15 ene 2024 | 116,70 | 117,65 | 115,80 | 116,30 | 116,30 | 38.179.007 |
12 ene 2024 | 115,10 | 117,90 | 114,65 | 116,90 | 116,90 | 24.424.759 |
11 ene 2024 | 117,35 | 118,40 | 115,45 | 115,45 | 115,45 | 30.664.480 |
10 ene 2024 | 120,30 | 121,45 | 115,26 | 116,60 | 116,60 | 36.145.632 |
09 ene 2024 | 121,95 | 122,25 | 120,90 | 121,00 | 121,00 | 28.660.960 |
08 ene 2024 | 121,25 | 122,65 | 120,13 | 122,30 | 122,30 | 13.187.142 |
05 ene 2024 | 120,90 | 121,70 | 119,95 | 121,35 | 121,35 | 14.651.847 |
04 ene 2024 | 122,80 | 123,25 | 119,50 | 121,60 | 121,60 | 23.616.665 |
03 ene 2024 | 124,85 | 126,35 | 122,95 | 122,95 | 122,95 | 62.191.897 |
02 ene 2024 | 123,95 | 125,25 | 123,60 | 125,10 | 125,10 | 11.708.109 |
29 dic 2023 | 122,65 | 123,90 | 122,20 | 123,60 | 123,60 | 8.037.532 |
28 dic 2023 | 124,15 | 124,80 | 122,70 | 122,95 | 122,95 | 9.117.362 |
28 dic 2023 | 2.31 Dividendo | |||||
27 dic 2023 | 127,25 | 127,75 | 125,05 | 126,10 | 123,79 | 12.992.115 |
22 dic 2023 | 125,90 | 127,51 | 125,85 | 127,30 | 124,97 | 5.724.211 |
21 dic 2023 | 126,00 | 127,75 | 125,20 | 126,30 | 123,99 | 17.080.028 |
20 dic 2023 | 125,55 | 126,99 | 122,80 | 126,05 | 123,74 | 17.309.858 |
19 dic 2023 | 125,00 | 125,85 | 123,35 | 123,55 | 121,29 | 32.331.862 |
18 dic 2023 | 124,30 | 127,35 | 122,95 | 124,65 | 122,37 | 36.762.909 |
15 dic 2023 | 128,40 | 130,00 | 124,90 | 125,00 | 122,71 | 35.535.720 |
14 dic 2023 | 129,15 | 132,20 | 127,60 | 128,45 | 126,10 | 36.693.606 |
13 dic 2023 | 126,65 | 127,65 | 123,20 | 126,10 | 123,79 | 72.763.329 |
12 dic 2023 | 128,00 | 132,15 | 123,30 | 126,20 | 123,89 | 41.163.508 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |