Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 109,000 | 110,000 | 107,600 | 108,900 | 108,900 | 1.844.558 |
27 jun 2024 | 104,000 | 109,900 | 103,400 | 109,400 | 109,400 | 5.056.000 |
26 jun 2024 | 97,200 | 104,200 | 96,100 | 103,400 | 103,400 | 2.328.701 |
25 jun 2024 | 97,650 | 98,550 | 97,200 | 97,750 | 97,750 | 596.430 |
24 jun 2024 | 96,900 | 97,950 | 96,000 | 97,650 | 97,650 | 726.803 |
21 jun 2024 | 97,300 | 99,000 | 94,700 | 96,850 | 96,850 | 2.069.533 |
20 jun 2024 | 96,200 | 100,500 | 96,200 | 99,700 | 99,700 | 1.402.902 |
19 jun 2024 | 98,800 | 99,600 | 92,500 | 97,600 | 97,600 | 2.888.921 |
18 jun 2024 | 99,800 | 101,000 | 98,200 | 99,750 | 99,750 | 1.241.453 |
17 jun 2024 | 101,000 | 101,000 | 98,500 | 99,100 | 99,100 | 680.270 |
14 jun 2024 | 100,000 | 101,300 | 98,950 | 101,000 | 101,000 | 809.811 |
13 jun 2024 | 97,250 | 100,700 | 97,250 | 100,000 | 100,000 | 919.976 |
12 jun 2024 | 98,100 | 98,100 | 93,600 | 96,850 | 96,850 | 1.417.005 |
11 jun 2024 | 94,300 | 99,000 | 94,000 | 98,850 | 98,850 | 1.857.320 |
07 jun 2024 | 100,000 | 100,800 | 94,000 | 94,300 | 94,300 | 1.593.791 |
06 jun 2024 | 99,700 | 104,700 | 99,400 | 100,700 | 100,700 | 2.314.029 |
05 jun 2024 | 99,850 | 99,850 | 95,750 | 97,550 | 97,550 | 996.800 |
04 jun 2024 | 96,850 | 98,950 | 96,500 | 97,000 | 97,000 | 491.384 |
03 jun 2024 | 93,250 | 98,500 | 93,250 | 97,900 | 97,900 | 1.354.661 |
31 may 2024 | 98,800 | 99,050 | 92,800 | 93,250 | 93,250 | 1.515.530 |
30 may 2024 | 97,200 | 100,000 | 97,200 | 98,700 | 98,700 | 970.603 |
29 may 2024 | 98,650 | 99,850 | 97,650 | 97,850 | 97,850 | 831.159 |
28 may 2024 | 97,100 | 100,700 | 96,550 | 99,100 | 99,100 | 1.472.662 |
27 may 2024 | 93,800 | 97,650 | 93,200 | 97,100 | 97,100 | 1.390.932 |
24 may 2024 | 94,000 | 95,550 | 92,150 | 93,200 | 93,200 | 1.596.692 |
23 may 2024 | 90,000 | 95,150 | 90,000 | 94,700 | 94,700 | 2.680.789 |
22 may 2024 | 91,900 | 92,750 | 90,800 | 91,800 | 91,800 | 1.191.618 |
21 may 2024 | 94,550 | 95,150 | 92,000 | 92,900 | 92,900 | 988.737 |
20 may 2024 | 94,400 | 96,000 | 92,500 | 95,300 | 95,300 | 1.580.814 |
17 may 2024 | 97,500 | 97,700 | 94,250 | 94,500 | 94,500 | 1.053.530 |
16 may 2024 | 98,050 | 99,650 | 96,400 | 97,500 | 97,500 | 1.004.351 |
14 may 2024 | 98,150 | 99,100 | 96,650 | 98,150 | 98,150 | 1.085.449 |
13 may 2024 | 97,950 | 98,200 | 95,900 | 97,150 | 97,150 | 1.879.741 |
13 may 2024 | 0.52 Dividendo | |||||
10 may 2024 | 100,600 | 102,300 | 97,250 | 98,000 | 97,480 | 2.392.394 |
09 may 2024 | 104,500 | 105,300 | 100,500 | 101,000 | 100,464 | 1.334.424 |
08 may 2024 | 104,700 | 106,800 | 103,800 | 104,200 | 103,647 | 1.472.926 |
07 may 2024 | 104,400 | 107,300 | 103,200 | 105,100 | 104,542 | 1.908.260 |
06 may 2024 | 103,500 | 105,900 | 103,200 | 104,500 | 103,946 | 1.296.638 |
03 may 2024 | 103,000 | 104,900 | 101,800 | 103,300 | 102,752 | 1.660.528 |
02 may 2024 | 98,400 | 102,700 | 97,200 | 101,700 | 101,160 | 2.576.018 |
30 abr 2024 | 99,000 | 100,000 | 98,150 | 98,400 | 97,878 | 1.156.327 |
29 abr 2024 | 102,000 | 102,000 | 98,450 | 99,000 | 98,475 | 1.468.408 |
26 abr 2024 | 97,050 | 103,900 | 96,500 | 101,900 | 101,359 | 2.812.937 |
25 abr 2024 | 100,900 | 102,900 | 94,000 | 95,450 | 94,944 | 3.070.216 |
24 abr 2024 | 95,700 | 104,400 | 95,700 | 102,300 | 101,757 | 5.092.901 |
23 abr 2024 | 96,850 | 97,700 | 94,300 | 95,650 | 95,142 | 2.439.068 |
22 abr 2024 | 95,000 | 96,450 | 91,400 | 95,350 | 94,844 | 2.692.458 |
19 abr 2024 | 103,500 | 103,500 | 95,150 | 96,050 | 95,540 | 1.923.226 |
18 abr 2024 | 100,400 | 104,400 | 100,000 | 103,500 | 102,951 | 1.438.690 |
17 abr 2024 | 99,700 | 102,500 | 99,450 | 101,000 | 100,464 | 1.633.500 |
16 abr 2024 | 103,700 | 104,500 | 99,100 | 100,100 | 99,569 | 1.440.794 |
15 abr 2024 | 105,400 | 107,200 | 103,800 | 105,700 | 105,139 | 1.299.671 |
12 abr 2024 | 109,000 | 109,300 | 104,700 | 105,400 | 104,841 | 2.755.700 |
11 abr 2024 | 108,000 | 110,000 | 107,700 | 109,000 | 108,422 | 1.356.100 |
10 abr 2024 | 111,600 | 112,900 | 107,600 | 109,300 | 108,720 | 2.611.294 |
09 abr 2024 | 107,000 | 113,400 | 106,800 | 112,900 | 112,301 | 2.325.086 |
08 abr 2024 | 101,100 | 107,500 | 100,900 | 106,900 | 106,333 | 2.038.654 |
05 abr 2024 | 102,000 | 102,300 | 99,350 | 101,100 | 100,564 | 1.102.737 |
03 abr 2024 | 98,200 | 103,400 | 98,200 | 102,600 | 102,056 | 2.278.476 |
02 abr 2024 | 98,500 | 101,400 | 98,200 | 100,000 | 99,469 | 1.278.025 |
28 mar 2024 | 97,300 | 99,650 | 96,700 | 98,400 | 97,878 | 691.220 |
27 mar 2024 | 98,800 | 100,200 | 96,700 | 97,850 | 97,331 | 695.971 |
26 mar 2024 | 99,900 | 101,400 | 97,750 | 99,000 | 98,475 | 1.289.976 |
25 mar 2024 | 99,850 | 101,200 | 98,100 | 99,900 | 99,370 | 840.100 |
22 mar 2024 | 101,100 | 102,000 | 99,100 | 99,850 | 99,320 | 761.698 |
21 mar 2024 | 101,000 | 103,600 | 100,500 | 101,100 | 100,564 | 1.879.474 |
20 mar 2024 | 96,150 | 100,600 | 96,150 | 98,950 | 98,425 | 1.935.450 |
19 mar 2024 | 99,300 | 99,300 | 95,750 | 96,400 | 95,888 | 897.249 |
18 mar 2024 | 99,000 | 100,800 | 97,000 | 99,300 | 98,773 | 1.346.155 |
15 mar 2024 | 100,000 | 101,900 | 97,800 | 99,700 | 99,171 | 3.295.040 |
14 mar 2024 | 103,800 | 103,800 | 97,150 | 100,000 | 99,469 | 2.105.527 |
13 mar 2024 | 108,400 | 108,700 | 105,000 | 105,500 | 104,940 | 5.835.743 |
12 mar 2024 | 100,200 | 108,800 | 100,000 | 108,300 | 107,725 | 5.415.068 |
11 mar 2024 | 97,600 | 100,000 | 96,950 | 99,000 | 98,475 | 3.344.775 |
08 mar 2024 | 96,600 | 97,450 | 95,900 | 96,850 | 96,336 | 1.678.644 |
07 mar 2024 | 94,050 | 97,500 | 94,050 | 95,950 | 95,441 | 1.723.781 |
06 mar 2024 | 95,250 | 95,450 | 92,250 | 93,800 | 93,302 | 902.170 |
05 mar 2024 | 95,000 | 95,450 | 93,050 | 95,250 | 94,745 | 1.044.012 |
04 mar 2024 | 98,150 | 98,350 | 94,900 | 95,550 | 95,043 | 1.453.400 |
01 mar 2024 | 95,950 | 98,800 | 94,350 | 97,800 | 97,281 | 2.332.717 |
29 feb 2024 | 91,500 | 97,700 | 90,850 | 95,950 | 95,441 | 3.529.470 |
28 feb 2024 | 87,850 | 98,350 | 87,300 | 91,950 | 91,462 | 5.306.842 |
27 feb 2024 | 90,250 | 90,550 | 87,000 | 90,000 | 89,522 | 1.557.500 |
26 feb 2024 | 92,950 | 93,200 | 89,050 | 91,350 | 90,865 | 2.247.879 |
23 feb 2024 | 95,000 | 95,550 | 92,300 | 94,600 | 94,098 | 2.678.493 |
22 feb 2024 | 88,400 | 92,400 | 88,250 | 91,350 | 90,865 | 2.476.361 |
21 feb 2024 | 88,100 | 90,000 | 87,650 | 88,200 | 87,732 | 1.637.498 |
20 feb 2024 | 89,000 | 89,150 | 87,350 | 88,850 | 88,379 | 1.403.000 |
19 feb 2024 | 88,250 | 89,850 | 87,600 | 89,550 | 89,075 | 1.410.300 |
16 feb 2024 | 89,900 | 89,900 | 88,000 | 88,800 | 88,329 | 751.265 |
15 feb 2024 | 85,500 | 90,000 | 85,000 | 89,900 | 89,423 | 1.798.400 |
14 feb 2024 | 85,950 | 86,150 | 84,850 | 85,500 | 85,046 | 1.031.149 |
09 feb 2024 | 85,450 | 85,450 | 85,450 | 85,450 | 84,997 | - |
08 feb 2024 | 87,150 | 88,000 | 85,700 | 87,350 | 86,887 | 1.209.290 |
07 feb 2024 | 88,000 | 88,400 | 85,750 | 87,150 | 86,688 | 1.741.647 |
06 feb 2024 | 86,500 | 87,900 | 86,050 | 87,700 | 87,235 | 1.894.693 |
05 feb 2024 | 85,250 | 87,400 | 84,300 | 86,150 | 85,693 | 1.993.378 |
02 feb 2024 | 81,200 | 86,000 | 80,000 | 85,250 | 84,798 | 2.736.346 |
01 feb 2024 | 75,000 | 82,800 | 75,000 | 80,350 | 79,924 | 2.343.563 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |