Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 92,26 | 92,26 | 87,46 | 89,09 | 89,09 | 52.587 |
24 jun 2024 | 91,92 | 93,28 | 91,58 | 92,46 | 92,46 | 619.061 |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 90,16 | 92,28 | 90,16 | 90,72 | 90,72 | 98.976 |
19 jun 2024 | 93,14 | 93,26 | 89,38 | 90,54 | 90,54 | 38.457 |
18 jun 2024 | 93,60 | 94,44 | 92,58 | 93,39 | 93,39 | 21.549 |
17 jun 2024 | 95,24 | 95,24 | 92,90 | 93,37 | 93,37 | 4.372.175 |
14 jun 2024 | 96,70 | 97,52 | 94,48 | 95,88 | 95,88 | 38.784 |
13 jun 2024 | 96,64 | 99,28 | 96,16 | 97,81 | 97,81 | 28.617 |
12 jun 2024 | 96,02 | 98,18 | 95,50 | 96,72 | 96,72 | 1.596.732 |
11 jun 2024 | 94,94 | 96,36 | 93,74 | 95,90 | 95,90 | 3.231.092 |
10 jun 2024 | 94,90 | 95,00 | 92,82 | 93,69 | 93,69 | 31.583 |
07 jun 2024 | 99,78 | 99,78 | 94,82 | 95,98 | 95,98 | 53.895 |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 99,66 | 100,00 | 98,18 | 98,74 | 98,74 | 2.309.166 |
04 jun 2024 | 101,00 | 101,35 | 97,60 | 99,16 | 99,16 | 2.998.142 |
03 jun 2024 | 100,80 | 103,15 | 100,80 | 100,80 | 100,80 | 90.669 |
31 may 2024 | 98,12 | 99,78 | 97,80 | 99,78 | 99,78 | 14.055 |
30 may 2024 | 95,24 | 98,18 | 95,06 | 98,18 | 98,18 | 1.944.803 |
29 may 2024 | 98,42 | 98,76 | 95,16 | 95,18 | 95,18 | 34.794 |
28 may 2024 | 97,12 | 99,74 | 97,12 | 99,44 | 99,44 | 97.369 |
24 may 2024 | 95,22 | 96,10 | 95,06 | 95,44 | 95,44 | 475.202 |
23 may 2024 | 96,82 | 97,12 | 95,34 | 96,12 | 96,12 | 379.054 |
22 may 2024 | 98,22 | 98,22 | 96,52 | 97,32 | 97,32 | 32.062 |
21 may 2024 | 100,65 | 100,95 | 98,10 | 98,82 | 98,82 | 954.602 |
20 may 2024 | 101,95 | 101,95 | 100,15 | 101,25 | 101,25 | 14.268 |
17 may 2024 | 103,50 | 103,50 | 99,98 | 101,85 | 101,85 | 16.310 |
16 may 2024 | 101,95 | 103,80 | 101,35 | 103,05 | 103,05 | 21.679 |
15 may 2024 | 103,40 | 105,35 | 101,85 | 101,95 | 101,95 | 32.045 |
14 may 2024 | 100,75 | 104,65 | 100,30 | 104,60 | 104,60 | 534.700 |
13 may 2024 | 101,25 | 101,50 | 99,22 | 100,05 | 100,05 | 2.062.174 |
10 may 2024 | 98,88 | 101,35 | 98,88 | 100,90 | 100,90 | 28.765 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 97,94 | 98,24 | 96,78 | 96,96 | 96,96 | 79.337 |
07 may 2024 | 96,80 | 98,48 | 96,62 | 98,28 | 98,28 | 608.477 |
03 may 2024 | 92,42 | 96,48 | 91,76 | 95,98 | 95,98 | 401.003 |
02 may 2024 | 96,14 | 97,00 | 91,40 | 92,61 | 92,61 | 1.075.280 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 98,44 | 98,44 | 95,66 | 96,50 | 96,50 | 70.143 |
29 abr 2024 | 96,84 | 98,92 | 96,34 | 98,02 | 98,02 | 42.659 |
26 abr 2024 | 95,56 | 95,96 | 90,86 | 93,27 | 93,27 | 1.287.852 |
25 abr 2024 | 93,06 | 95,28 | 88,94 | 93,89 | 93,89 | 1.242.060 |
24 abr 2024 | 95,42 | 95,42 | 92,50 | 93,04 | 93,04 | 1.231.554 |
23 abr 2024 | 94,42 | 95,22 | 93,48 | 94,48 | 94,48 | 425.194 |
22 abr 2024 | 93,60 | 93,62 | 92,02 | 92,05 | 92,05 | 1.090.171 |
19 abr 2024 | 89,02 | 91,24 | 88,40 | 88,47 | 88,47 | 350.970 |
18 abr 2024 | 89,24 | 90,36 | 88,22 | 88,95 | 88,95 | 462.461 |
17 abr 2024 | 89,36 | 90,30 | 89,08 | 89,32 | 89,32 | 306.234 |
16 abr 2024 | 89,48 | 90,33 | 88,50 | 89,64 | 89,64 | 208.329 |
15 abr 2024 | 90,70 | 93,58 | 90,00 | 90,59 | 90,59 | 255.527 |
12 abr 2024 | 96,28 | 97,44 | 89,54 | 96,85 | 96,85 | 1.194.046 |
11 abr 2024 | 94,36 | 95,12 | 92,76 | 94,39 | 94,39 | 180.585 |
10 abr 2024 | 98,04 | 99,28 | 93,80 | 98,46 | 98,46 | 1.157.831 |
09 abr 2024 | 93,02 | 96,32 | 92,74 | 95,25 | 95,25 | 618.173 |
08 abr 2024 | 95,00 | 95,00 | 92,20 | 93,23 | 93,23 | 1.740.198 |
05 abr 2024 | 96,10 | 96,48 | 92,54 | 94,04 | 94,04 | 156.971 |
04 abr 2024 | 94,70 | 97,82 | 93,74 | 97,54 | 97,54 | 602.939 |
03 abr 2024 | 92,66 | 96,48 | 92,62 | 95,00 | 95,00 | 178.122 |
02 abr 2024 | 95,54 | 95,90 | 92,68 | 93,36 | 93,36 | 1.769.462 |
28 mar 2024 | 96,52 | 97,92 | 95,62 | 97,49 | 97,49 | 39.436 |
27 mar 2024 | 95,76 | 97,36 | 94,66 | 95,64 | 95,64 | 335.838 |
26 mar 2024 | 91,68 | 95,00 | 91,68 | 94,81 | 94,81 | 99.240 |
25 mar 2024 | 91,74 | 92,64 | 91,50 | 92,03 | 92,03 | 535.277 |
22 mar 2024 | 91,76 | 93,00 | 91,48 | 91,70 | 91,70 | 392.444 |
21 mar 2024 | 91,84 | 93,00 | 90,58 | 91,28 | 91,28 | 351.161 |
20 mar 2024 | 90,76 | 92,04 | 89,28 | 90,68 | 90,68 | 1.462.256 |
19 mar 2024 | 89,98 | 91,19 | 88,60 | 91,19 | 91,19 | 505.233 |
18 mar 2024 | 91,08 | 91,74 | 90,35 | 90,93 | 90,93 | 1.777.759 |
15 mar 2024 | 93,00 | 93,17 | 91,27 | 92,67 | 92,67 | 48.498 |
14 mar 2024 | 94,84 | 95,48 | 93,01 | 93,08 | 93,08 | 123.204 |
13 mar 2024 | 93,60 | 94,88 | 92,96 | 93,93 | 93,93 | 144.562 |
12 mar 2024 | 91,46 | 94,02 | 91,46 | 93,33 | 93,33 | 26.770 |
11 mar 2024 | 89,66 | 90,00 | 88,54 | 89,43 | 89,43 | 765.578 |
08 mar 2024 | 89,98 | 90,86 | 89,38 | 89,82 | 89,82 | 44.518 |
07 mar 2024 | 88,64 | 89,74 | 86,62 | 89,26 | 89,26 | 93.340 |
06 mar 2024 | 87,00 | 89,26 | 86,56 | 88,55 | 88,55 | 2.059.050 |
05 mar 2024 | 87,72 | 87,72 | 86,68 | 87,04 | 87,04 | 1.469.310 |
04 mar 2024 | 90,72 | 90,72 | 88,03 | 89,51 | 89,51 | 67.516 |
01 mar 2024 | 88,64 | 90,70 | 88,28 | 90,58 | 90,58 | 180.958 |
29 feb 2024 | 88,16 | 89,14 | 87,10 | 88,45 | 88,45 | 79.593 |
28 feb 2024 | 89,20 | 89,20 | 87,38 | 87,80 | 87,80 | 1.849.578 |
27 feb 2024 | 86,06 | 89,38 | 86,06 | 89,07 | 89,07 | 1.838.475 |
26 feb 2024 | 89,62 | 90,30 | 84,46 | 84,88 | 84,88 | 1.458.766 |
23 feb 2024 | 90,38 | 90,66 | 89,62 | 90,08 | 90,08 | 168.448 |
22 feb 2024 | 89,82 | 91,66 | 89,20 | 91,13 | 91,13 | 229.500 |
21 feb 2024 | 88,10 | 90,12 | 88,10 | 89,86 | 89,86 | 73.775 |
20 feb 2024 | 87,52 | 87,54 | 86,48 | 87,28 | 87,28 | 209.616 |
19 feb 2024 | 87,78 | 88,30 | 86,10 | 86,99 | 86,99 | 508.033 |
16 feb 2024 | 89,24 | 90,22 | 87,92 | 88,21 | 88,21 | 123.394 |
15 feb 2024 | 87,16 | 88,06 | 86,84 | 87,31 | 87,31 | 182.454 |
14 feb 2024 | 86,82 | 87,68 | 85,70 | 86,53 | 86,53 | 174.761 |
13 feb 2024 | 89,18 | 91,02 | 87,66 | 90,26 | 90,26 | 513.289 |
12 feb 2024 | 88,74 | 89,86 | 88,02 | 89,14 | 89,14 | 235.803 |
09 feb 2024 | 88,34 | 89,26 | 87,88 | 88,72 | 88,72 | 89.690 |
08 feb 2024 | 89,42 | 90,04 | 87,32 | 88,35 | 88,35 | 1.153.522 |
07 feb 2024 | 89,16 | 90,72 | 88,14 | 89,42 | 89,42 | 34.030 |
06 feb 2024 | 92,02 | 92,02 | 89,68 | 90,37 | 90,37 | 575.296 |
05 feb 2024 | 96,40 | 97,38 | 91,90 | 92,00 | 92,00 | 479.283 |
02 feb 2024 | 102,00 | 103,00 | 90,84 | 100,60 | 100,60 | 192.612 |
01 feb 2024 | 96,30 | 99,18 | 96,30 | 96,98 | 96,98 | 36.088 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |