Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 99,49 | 100,75 | 97,56 | 98,50 | 98,50 | 9087 |
24 jun 2024 | 100,00 | 103,35 | 99,56 | 101,00 | 101,00 | 9542 |
21 jun 2024 | 101,58 | 103,35 | 100,50 | 101,74 | 101,74 | 99.914 |
20 jun 2024 | 101,81 | 103,55 | 100,65 | 102,83 | 102,83 | 27.176 |
19 jun 2024 | 100,39 | 102,25 | 100,05 | 100,28 | 100,28 | 40.357 |
18 jun 2024 | 97,00 | 100,35 | 97,78 | 99,86 | 99,86 | 14.716 |
17 jun 2024 | 93,01 | 97,18 | 93,00 | 96,38 | 96,38 | 122.277 |
14 jun 2024 | 97,58 | 98,28 | 92,14 | 94,54 | 94,54 | 148.776 |
13 jun 2024 | 100,00 | 100,20 | 97,64 | 98,09 | 98,09 | 52.881 |
12 jun 2024 | 98,20 | 101,20 | 98,84 | 99,58 | 99,58 | 506.336 |
11 jun 2024 | 102,59 | 103,45 | 98,54 | 100,89 | 100,89 | 29.607 |
10 jun 2024 | 104,20 | 105,25 | 101,20 | 102,55 | 102,55 | 11.276 |
07 jun 2024 | 104,00 | 104,60 | 102,40 | 103,64 | 103,64 | 74.391 |
06 jun 2024 | 103,00 | 104,35 | 102,10 | 103,38 | 103,38 | 93.409 |
05 jun 2024 | 105,07 | 105,90 | 102,25 | 104,10 | 104,10 | 20.681 |
04 jun 2024 | 106,40 | 107,45 | 104,20 | 105,07 | 105,07 | 34.611 |
03 jun 2024 | 105,00 | 107,50 | 105,10 | 106,70 | 106,70 | 22.011 |
31 may 2024 | 104,00 | 104,40 | 101,40 | 102,85 | 102,85 | 113.486 |
30 may 2024 | 101,58 | 102,80 | 100,00 | 101,15 | 101,15 | 999.063 |
29 may 2024 | 104,39 | 104,45 | 102,47 | 103,95 | 103,95 | 83.360 |
28 may 2024 | 105,57 | 105,85 | 102,15 | 104,05 | 104,05 | 26.526 |
28 may 2024 | 3.85 Dividendo | |||||
24 may 2024 | 104,00 | 107,65 | 103,15 | 105,93 | 102,07 | 34.858 |
23 may 2024 | 107,40 | 107,95 | 104,65 | 106,94 | 103,05 | 35.538 |
22 may 2024 | 107,53 | 108,05 | 106,50 | 107,19 | 103,29 | 206.168 |
21 may 2024 | 109,82 | 111,15 | 106,35 | 107,40 | 103,50 | 92.616 |
20 may 2024 | 107,00 | 109,90 | 105,45 | 108,26 | 104,32 | 82.009 |
17 may 2024 | 109,40 | 109,45 | 105,60 | 106,72 | 102,85 | 269.460 |
16 may 2024 | 107,40 | 111,90 | 108,00 | 109,67 | 105,68 | 13.315 |
15 may 2024 | 106,53 | 110,65 | 105,95 | 110,35 | 106,34 | 265.910 |
14 may 2024 | 108,00 | 107,75 | 104,00 | 105,95 | 102,10 | 82.343 |
13 may 2024 | 102,78 | 108,05 | 102,35 | 105,01 | 101,19 | 35.915 |
10 may 2024 | 98,49 | 103,00 | 98,24 | 102,48 | 98,76 | 12.741 |
09 may 2024 | 99,19 | 100,10 | 98,58 | 99,65 | 96,03 | 16.722 |
08 may 2024 | 99,58 | 100,35 | 99,08 | 99,48 | 95,86 | 26.153 |
07 may 2024 | 100,14 | 104,10 | 98,00 | 99,95 | 96,32 | 55.300 |
03 may 2024 | 97,00 | 99,06 | 95,20 | 96,58 | 93,07 | 134.321 |
02 may 2024 | 90,61 | 101,30 | 91,92 | 97,64 | 94,09 | 51.590 |
01 may 2024 | 85,48 | 85,48 | 85,48 | 85,48 | 82,37 | 8179 |
30 abr 2024 | 89,49 | 91,16 | 84,22 | 85,66 | 82,55 | 33.389 |
29 abr 2024 | 89,41 | 90,56 | 89,14 | 90,09 | 86,81 | 142.221 |
26 abr 2024 | 88,00 | 90,12 | 87,04 | 88,96 | 85,73 | 345.575 |
25 abr 2024 | 89,60 | 89,58 | 87,38 | 88,03 | 84,83 | 318.603 |
24 abr 2024 | 90,00 | 91,22 | 89,84 | 89,99 | 86,72 | 211.500 |
23 abr 2024 | 91,41 | 91,70 | 89,42 | 90,13 | 86,85 | 199.391 |
22 abr 2024 | 88,16 | 90,62 | 86,98 | 89,70 | 86,44 | 68.949 |
19 abr 2024 | 87,20 | 88,10 | 86,08 | 87,37 | 84,19 | 62.585 |
18 abr 2024 | 86,50 | 87,38 | 85,90 | 86,38 | 83,24 | 63.789 |
17 abr 2024 | 88,50 | 89,36 | 86,24 | 87,34 | 84,16 | 68.813 |
16 abr 2024 | 87,81 | 89,16 | 86,68 | 88,60 | 85,38 | 68.969 |
15 abr 2024 | 89,09 | 90,00 | 88,16 | 88,98 | 85,75 | 90.753 |
12 abr 2024 | 90,94 | 92,36 | 89,30 | 91,69 | 88,35 | 108.746 |
11 abr 2024 | 91,81 | 92,74 | 89,94 | 90,70 | 87,40 | 79.385 |
10 abr 2024 | 95,81 | 96,42 | 91,10 | 93,26 | 89,87 | 78.680 |
09 abr 2024 | 93,60 | 96,40 | 92,96 | 95,99 | 92,50 | 126.752 |
08 abr 2024 | 91,22 | 93,68 | 90,24 | 91,05 | 87,74 | 168.381 |
05 abr 2024 | 87,81 | 91,34 | 86,80 | 90,57 | 87,28 | 109.262 |
04 abr 2024 | 90,00 | 90,14 | 87,32 | 89,03 | 85,79 | 101.521 |
03 abr 2024 | 89,20 | 90,30 | 88,58 | 89,63 | 86,37 | 128.316 |
02 abr 2024 | 89,66 | 90,64 | 88,28 | 89,42 | 86,17 | 215.556 |
28 mar 2024 | 92,00 | 91,72 | 89,80 | 90,35 | 87,07 | 71.499 |
27 mar 2024 | 91,49 | 92,00 | 89,88 | 91,18 | 87,86 | 62.938 |
26 mar 2024 | 91,38 | 90,76 | 89,00 | 90,56 | 87,27 | 111.245 |
25 mar 2024 | 91,49 | 91,42 | 90,12 | 90,67 | 87,37 | 67.526 |
22 mar 2024 | 89,49 | 91,80 | 88,40 | 90,76 | 87,46 | 87.259 |
21 mar 2024 | 87,57 | 89,40 | 85,78 | 88,45 | 85,23 | 434.451 |
20 mar 2024 | 84,00 | 86,30 | 82,74 | 85,13 | 82,03 | 39.595 |
19 mar 2024 | 85,03 | 85,68 | 83,32 | 84,04 | 80,99 | 113.415 |
18 mar 2024 | 86,58 | 87,96 | 83,70 | 85,20 | 82,11 | 127.032 |
15 mar 2024 | 85,62 | 87,62 | 84,72 | 87,15 | 83,98 | 74.609 |
14 mar 2024 | 84,00 | 87,96 | 83,46 | 85,99 | 82,86 | 195.233 |
13 mar 2024 | 85,20 | 86,98 | 83,14 | 84,79 | 81,71 | 188.002 |
12 mar 2024 | 84,35 | 89,34 | 80,90 | 87,20 | 84,03 | 87.550 |
11 mar 2024 | 86,21 | 86,52 | 80,76 | 83,53 | 80,49 | 483.959 |
08 mar 2024 | 88,00 | 90,84 | 85,46 | 88,67 | 85,44 | 132.782 |
07 mar 2024 | 100,00 | 99,88 | 82,24 | 88,02 | 84,83 | 823.005 |
06 mar 2024 | 113,53 | 114,05 | 109,15 | 110,23 | 106,22 | 266.324 |
05 mar 2024 | 111,25 | 113,85 | 108,80 | 112,96 | 108,86 | 71.493 |
04 mar 2024 | 111,00 | 114,55 | 109,50 | 111,21 | 107,17 | 63.323 |
01 mar 2024 | 115,20 | 116,90 | 107,85 | 115,09 | 110,90 | 734.394 |
29 feb 2024 | 116,10 | 119,50 | 112,60 | 114,55 | 110,39 | 276.029 |
28 feb 2024 | 133,30 | 135,20 | 93,96 | 108,26 | 104,32 | 398.713 |
27 feb 2024 | 130,57 | 133,31 | 129,80 | 133,06 | 128,22 | 110.793 |
26 feb 2024 | 133,20 | 134,25 | 129,95 | 130,56 | 125,82 | 46.676 |
23 feb 2024 | 133,10 | 133,60 | 131,20 | 132,77 | 127,94 | 148.669 |
22 feb 2024 | 134,20 | 135,50 | 132,50 | 133,59 | 128,74 | 70.052 |
21 feb 2024 | 133,88 | 135,25 | 133,35 | 133,50 | 128,64 | 59.775 |
20 feb 2024 | 134,63 | 135,60 | 132,90 | 134,00 | 129,13 | 57.180 |
19 feb 2024 | 135,15 | 136,15 | 134,10 | 134,90 | 130,00 | 39.404 |
16 feb 2024 | 137,00 | 141,05 | 134,85 | 137,09 | 132,11 | 85.192 |
15 feb 2024 | 135,40 | 136,95 | 133,90 | 136,16 | 131,21 | 154.117 |
14 feb 2024 | 135,00 | 137,15 | 134,15 | 134,91 | 130,00 | 129.903 |
13 feb 2024 | 139,25 | 140,45 | 133,90 | 136,09 | 131,14 | 97.186 |
12 feb 2024 | 139,30 | 141,30 | 137,60 | 139,77 | 134,69 | 156.405 |
09 feb 2024 | 140,40 | 141,65 | 138,20 | 138,65 | 133,61 | 103.363 |
08 feb 2024 | 142,20 | 142,75 | 140,40 | 141,22 | 136,09 | 101.147 |
07 feb 2024 | 144,88 | 144,50 | 140,34 | 141,44 | 136,30 | 52.807 |
06 feb 2024 | 142,77 | 145,65 | 141,25 | 144,40 | 139,15 | 101.872 |
05 feb 2024 | 142,10 | 144,00 | 140,65 | 142,81 | 137,62 | 49.371 |
02 feb 2024 | 146,00 | 144,05 | 139,25 | 142,20 | 137,03 | 25.662 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |