Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | 11 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 110,08 | 110,08 | 110,08 | 110,08 | 110,08 | 4 |
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 113,92 | 113,92 | 110,01 | 110,01 | 110,01 | 23 |
28 jun 2024 | 111,00 | 111,83 | 111,00 | 111,83 | 111,83 | 161 |
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 110,34 | 110,34 | 105,12 | 105,92 | 105,92 | 19 |
24 jun 2024 | 113,42 | 113,86 | 113,42 | 113,86 | 113,86 | 8 |
21 jun 2024 | 111,18 | 111,18 | 111,18 | 111,18 | 111,18 | 77 |
20 jun 2024 | 111,05 | 111,05 | 111,02 | 111,02 | 111,02 | 3 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 112,89 | 112,96 | 112,85 | 112,85 | 112,85 | 687 |
17 jun 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | 10 |
14 jun 2024 | 111,82 | 111,98 | 111,00 | 111,98 | 111,98 | 903 |
13 jun 2024 | 113,54 | 113,86 | 113,48 | 113,86 | 113,86 | 1893 |
12 jun 2024 | 118,78 | 118,78 | 118,10 | 118,10 | 118,10 | 127 |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | 113,32 | 116,62 | 113,32 | 116,51 | 116,51 | 194 |
07 jun 2024 | 114,41 | 114,41 | 114,41 | 114,41 | 114,41 | 2 |
06 jun 2024 | 116,29 | 116,65 | 115,83 | 115,83 | 115,83 | 11 |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 118,71 | 119,32 | 118,68 | 118,68 | 118,68 | 95 |
03 jun 2024 | 122,79 | 122,79 | 121,31 | 121,31 | 121,31 | 11 |
31 may 2024 | 120,22 | 120,99 | 120,22 | 120,99 | 120,99 | 9 |
30 may 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | 21.189 |
29 may 2024 | 114,61 | 114,61 | 114,20 | 114,61 | 114,61 | 271 |
28 may 2024 | 117,22 | 117,22 | 116,05 | 116,05 | 116,05 | 1 |
24 may 2024 | 116,13 | 116,55 | 116,13 | 116,50 | 116,50 | 143 |
23 may 2024 | 115,84 | 116,86 | 114,71 | 115,73 | 115,73 | 266 |
22 may 2024 | 119,18 | 119,18 | 117,92 | 118,17 | 118,17 | 3 |
21 may 2024 | 118,21 | 118,91 | 118,21 | 118,91 | 118,91 | 49 |
20 may 2024 | 121,04 | 121,04 | 119,89 | 119,89 | 119,89 | 6 |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 123,28 | 123,28 | 121,34 | 121,48 | 121,48 | 144 |
15 may 2024 | 126,00 | 126,13 | 125,81 | 126,13 | 126,13 | 64 |
14 may 2024 | 121,98 | 121,98 | 121,90 | 121,90 | 121,90 | 110 |
13 may 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | 1 |
10 may 2024 | 119,90 | 120,08 | 119,33 | 119,50 | 119,50 | 3 |
09 may 2024 | 118,55 | 118,99 | 118,55 | 118,99 | 118,99 | 3 |
08 may 2024 | 117,44 | 117,78 | 117,44 | 117,66 | 117,66 | 1 |
07 may 2024 | 117,93 | 117,93 | 117,78 | 117,92 | 117,92 | 51 |
03 may 2024 | 118,06 | 119,41 | 118,06 | 118,06 | 118,06 | 2 |
02 may 2024 | 116,58 | 116,58 | 114,79 | 114,79 | 114,79 | 44 |
01 may 2024 | 115,78 | 115,78 | 114,58 | 114,93 | 114,93 | 19 |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 116,46 | 119,42 | 116,46 | 119,42 | 119,42 | 59 |
26 abr 2024 | 120,00 | 120,00 | 113,31 | 118,36 | 118,36 | 81 |
25 abr 2024 | 108,79 | 108,79 | 108,79 | 108,79 | 108,79 | 3 |
24 abr 2024 | 111,37 | 111,37 | 110,04 | 110,04 | 110,04 | 44 |
23 abr 2024 | 109,73 | 113,91 | 109,73 | 113,91 | 113,91 | 60 |
22 abr 2024 | 109,68 | 109,68 | 109,64 | 109,64 | 109,64 | 21 |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 109,48 | 109,48 | 107,92 | 107,92 | 107,92 | 8 |
17 abr 2024 | 110,58 | 110,58 | 108,86 | 108,89 | 108,89 | 25 |
16 abr 2024 | 109,73 | 109,73 | 109,73 | 109,73 | 109,73 | 2 |
15 abr 2024 | 113,43 | 114,20 | 111,92 | 111,92 | 111,92 | 39 |
12 abr 2024 | 116,35 | 116,35 | 113,57 | 113,57 | 113,57 | 113 |
11 abr 2024 | 119,25 | 119,25 | 118,61 | 119,07 | 119,07 | 214 |
10 abr 2024 | 120,00 | 120,87 | 118,54 | 120,78 | 120,78 | 51 |
09 abr 2024 | 123,95 | 124,32 | 122,83 | 124,32 | 124,32 | 21 |
08 abr 2024 | 123,92 | 124,08 | 122,04 | 123,68 | 123,68 | 1 |
05 abr 2024 | 122,72 | 122,73 | 122,24 | 122,24 | 122,24 | 13 |
04 abr 2024 | 127,39 | 127,46 | 126,91 | 126,91 | 126,91 | 1148 |
03 abr 2024 | 125,98 | 125,98 | 125,98 | 125,98 | 125,98 | 16 |
02 abr 2024 | 126,46 | 126,46 | 124,41 | 124,41 | 124,41 | 393 |
28 mar 2024 | 129,36 | 130,38 | 129,36 | 130,38 | 130,38 | 189 |
27 mar 2024 | 127,73 | 127,73 | 127,73 | 127,73 | 127,73 | 7 |
26 mar 2024 | 124,71 | 126,25 | 124,71 | 125,67 | 125,67 | 3 |
25 mar 2024 | 124,71 | 127,58 | 124,71 | 126,73 | 126,73 | 92 |
22 mar 2024 | 124,73 | 124,73 | 124,73 | 124,73 | 124,73 | 3 |
21 mar 2024 | 124,19 | 126,80 | 124,19 | 126,80 | 126,80 | 2 |
20 mar 2024 | 120,35 | 121,89 | 120,35 | 121,89 | 121,89 | 3 |
19 mar 2024 | 119,87 | 120,69 | 119,42 | 120,69 | 120,69 | 21 |
18 mar 2024 | 117,14 | 117,88 | 117,14 | 117,88 | 117,88 | 69 |
15 mar 2024 | 115,86 | 118,67 | 115,86 | 117,95 | 117,95 | 42 |
14 mar 2024 | 119,92 | 119,92 | 116,75 | 117,43 | 117,43 | 276 |
13 mar 2024 | 119,46 | 122,56 | 119,46 | 122,30 | 122,30 | 12 |
12 mar 2024 | 119,39 | 121,52 | 119,39 | 120,29 | 120,29 | 11 |
11 mar 2024 | 121,68 | 121,68 | 119,92 | 119,92 | 119,92 | 10 |
08 mar 2024 | 121,56 | 122,60 | 121,52 | 121,52 | 121,52 | 57.605 |
07 mar 2024 | 120,10 | 122,34 | 120,10 | 121,77 | 121,77 | 263 |
06 mar 2024 | 120,37 | 120,37 | 118,56 | 118,56 | 118,56 | 2 |
05 mar 2024 | 121,99 | 121,99 | 120,10 | 121,79 | 121,79 | 201 |
04 mar 2024 | 121,08 | 123,26 | 121,08 | 122,25 | 122,25 | 70 |
01 mar 2024 | 118,86 | 121,96 | 118,63 | 121,96 | 121,96 | 1460 |
29 feb 2024 | 116,84 | 117,20 | 116,84 | 117,20 | 117,20 | 3 |
28 feb 2024 | 117,54 | 117,60 | 116,31 | 116,31 | 116,31 | 1348 |
27 feb 2024 | 113,90 | 115,51 | 113,90 | 115,09 | 115,09 | 4 |
26 feb 2024 | 113,72 | 114,34 | 113,72 | 114,34 | 114,34 | 1 |
23 feb 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | 2 |
22 feb 2024 | 114,70 | 114,70 | 114,13 | 114,27 | 114,27 | 103 |
21 feb 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | 145 |
20 feb 2024 | 114,58 | 114,58 | 113,72 | 114,58 | 114,58 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 114,27 | 116,91 | 114,27 | 116,02 | 116,02 | 3 |
15 feb 2024 | 116,74 | 118,01 | 116,43 | 116,50 | 116,50 | 103 |
14 feb 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
13 feb 2024 | 114,00 | 115,58 | 112,59 | 115,50 | 115,50 | 213 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |