Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 116,25 | 118,00 | 116,20 | 117,90 | 117,90 | 282.618 |
03 may 2024 | 115,43 | 117,15 | 114,55 | 116,15 | 116,15 | 418.354 |
02 may 2024 | 115,40 | 115,14 | 115,14 | 114,47 | 114,47 | 814.127 |
01 may 2024 | 115,15 | 115,15 | 115,15 | 114,65 | 114,65 | 10.274 |
30 abr 2024 | 119,40 | 120,85 | 114,30 | 114,65 | 114,65 | 283.543 |
29 abr 2024 | 120,50 | 121,35 | 120,25 | 120,40 | 120,40 | 170.756 |
26 abr 2024 | 119,35 | 120,65 | 117,55 | 120,20 | 120,20 | 674.237 |
25 abr 2024 | 120,05 | 120,75 | 117,45 | 118,40 | 118,40 | 766.608 |
24 abr 2024 | 121,45 | 122,15 | 119,70 | 119,90 | 119,90 | 360.638 |
23 abr 2024 | 121,90 | 122,60 | 120,15 | 121,38 | 121,38 | 288.614 |
22 abr 2024 | 121,63 | 122,70 | 119,70 | 120,72 | 120,72 | 877.414 |
19 abr 2024 | 120,45 | 122,70 | 119,80 | 121,50 | 121,50 | 185.369 |
18 abr 2024 | 121,90 | 123,20 | 120,35 | 122,10 | 122,10 | 653.361 |
17 abr 2024 | 120,00 | 121,55 | 119,60 | 120,85 | 120,85 | 491.081 |
16 abr 2024 | 122,25 | 124,50 | 120,05 | 120,65 | 120,65 | 213.798 |
15 abr 2024 | 123,82 | 125,55 | 123,10 | 123,57 | 123,57 | 196.600 |
12 abr 2024 | 123,85 | 125,75 | 122,05 | 123,45 | 123,45 | 638.594 |
11 abr 2024 | 124,07 | 125,05 | 122,35 | 122,65 | 122,65 | 571.943 |
10 abr 2024 | 126,30 | 126,85 | 123,35 | 124,13 | 124,13 | 222.882 |
09 abr 2024 | 125,72 | 126,90 | 124,30 | 124,65 | 124,65 | 362.072 |
08 abr 2024 | 127,05 | 128,00 | 126,02 | 126,28 | 126,28 | 375.887 |
05 abr 2024 | 126,47 | 130,10 | 125,40 | 126,40 | 126,40 | 638.991 |
04 abr 2024 | 125,28 | 128,60 | 124,45 | 127,90 | 127,90 | 398.023 |
03 abr 2024 | 123,07 | 125,90 | 122,80 | 125,55 | 125,55 | 736.770 |
02 abr 2024 | 122,15 | 123,90 | 121,00 | 122,53 | 122,53 | 234.091 |
28 mar 2024 | 121,78 | 123,30 | 121,02 | 122,79 | 122,79 | 368.970 |
27 mar 2024 | 121,12 | 122,02 | 120,20 | 121,60 | 121,60 | 477.312 |
26 mar 2024 | 119,47 | 121,86 | 118,66 | 121,74 | 121,74 | 226.653 |
25 mar 2024 | 118,05 | 119,46 | 117,30 | 119,06 | 119,06 | 110.864 |
22 mar 2024 | 117,36 | 118,10 | 116,78 | 117,47 | 117,47 | 478.744 |
21 mar 2024 | 118,72 | 119,50 | 116,82 | 117,99 | 117,99 | 538.643 |
20 mar 2024 | 117,13 | 119,74 | 114,76 | 117,05 | 117,05 | 152.744 |
19 mar 2024 | 115,85 | 117,58 | 114,74 | 117,46 | 117,46 | 201.574 |
18 mar 2024 | 114,59 | 116,14 | 113,08 | 115,43 | 115,43 | 958.670 |
15 mar 2024 | 113,35 | 114,96 | 112,26 | 114,06 | 114,06 | 905.820 |
14 mar 2024 | 114,50 | 114,90 | 103,06 | 112,86 | 112,86 | 1.388.427 |
13 mar 2024 | 121,68 | 122,32 | 113,74 | 114,04 | 114,04 | 1.101.317 |
12 mar 2024 | 117,20 | 121,48 | 115,66 | 120,99 | 120,99 | 1.236.478 |
11 mar 2024 | 116,33 | 117,40 | 115,86 | 117,16 | 117,16 | 2.195.472 |
08 mar 2024 | 116,34 | 117,32 | 115,14 | 116,70 | 116,70 | 550.882 |
07 mar 2024 | 116,38 | 117,50 | 114,74 | 116,32 | 116,32 | 594.528 |
06 mar 2024 | 119,25 | 120,02 | 116,50 | 116,46 | 116,46 | 418.680 |
05 mar 2024 | 120,19 | 120,28 | 117,44 | 118,88 | 118,88 | 216.758 |
04 mar 2024 | 119,65 | 122,20 | 117,44 | 120,72 | 120,72 | 1.560.555 |
01 mar 2024 | 125,82 | 128,02 | 116,00 | 119,81 | 119,81 | 996.178 |
29 feb 2024 | 125,90 | 126,74 | 124,84 | 124,88 | 124,88 | 686.515 |
28 feb 2024 | 123,91 | 125,91 | 122,96 | 125,24 | 125,24 | 462.359 |
27 feb 2024 | 122,87 | 124,46 | 122,04 | 124,20 | 124,20 | 1.635.805 |
26 feb 2024 | 123,81 | 124,76 | 122,38 | 122,74 | 122,74 | 839.640 |
23 feb 2024 | 122,35 | 124,02 | 122,30 | 123,66 | 123,66 | 532.747 |
22 feb 2024 | 120,33 | 123,56 | 118,88 | 122,86 | 122,86 | 415.269 |
21 feb 2024 | 118,21 | 120,32 | 117,36 | 119,70 | 119,70 | 406.512 |
20 feb 2024 | 120,01 | 120,90 | 117,44 | 117,89 | 117,89 | 1.167.127 |
19 feb 2024 | 119,71 | 120,62 | 118,94 | 119,80 | 119,80 | 182.439 |
16 feb 2024 | 119,79 | 121,12 | 119,18 | 119,78 | 119,78 | 220.325 |
15 feb 2024 | 118,31 | 119,70 | 117,06 | 119,10 | 119,10 | 209.082 |
14 feb 2024 | 117,98 | 119,34 | 117,10 | 117,48 | 117,48 | 188.792 |
13 feb 2024 | 119,80 | 120,78 | 118,10 | 118,14 | 118,14 | 229.979 |
12 feb 2024 | 118,70 | 120,30 | 117,74 | 119,48 | 119,48 | 519.992 |
09 feb 2024 | 119,34 | 120,06 | 118,02 | 118,86 | 118,86 | 150.974 |
08 feb 2024 | 118,19 | 119,04 | 117,00 | 118,93 | 118,93 | 163.994 |
07 feb 2024 | 118,15 | 119,88 | 117,32 | 117,98 | 117,98 | 220.955 |
06 feb 2024 | 119,72 | 120,40 | 116,54 | 117,80 | 117,80 | 431.518 |
05 feb 2024 | 120,20 | 120,24 | 118,48 | 119,06 | 119,06 | 155.435 |
02 feb 2024 | 119,11 | 121,30 | 117,46 | 119,95 | 119,95 | 300.159 |
01 feb 2024 | 119,36 | 120,56 | 117,96 | 118,16 | 118,16 | 2.241.136 |
31 ene 2024 | 116,74 | 120,66 | 115,94 | 120,54 | 120,54 | 590.776 |
30 ene 2024 | 116,36 | 117,40 | 114,78 | 116,69 | 116,69 | 176.110 |
29 ene 2024 | 115,28 | 115,98 | 114,20 | 115,28 | 115,28 | 607.067 |
26 ene 2024 | 114,89 | 115,80 | 113,66 | 115,46 | 115,46 | 312.840 |
25 ene 2024 | 115,58 | 116,70 | 113,40 | 114,11 | 114,11 | 545.514 |
24 ene 2024 | 115,43 | 117,60 | 113,08 | 116,62 | 116,62 | 3.017.335 |
23 ene 2024 | 108,38 | 115,12 | 107,28 | 114,14 | 114,14 | 738.509 |
22 ene 2024 | 107,41 | 108,52 | 106,22 | 107,79 | 107,79 | 400.174 |
19 ene 2024 | 108,29 | 108,80 | 106,46 | 106,82 | 106,82 | 418.312 |
18 ene 2024 | 108,65 | 109,36 | 107,90 | 108,52 | 108,52 | 374.116 |
17 ene 2024 | 109,95 | 111,96 | 107,90 | 108,69 | 108,69 | 1.116.474 |
16 ene 2024 | 111,21 | 112,16 | 110,36 | 111,16 | 111,16 | 116.647 |
15 ene 2024 | 111,20 | 112,36 | 110,58 | 111,88 | 111,88 | 219.908 |
12 ene 2024 | 113,31 | 114,18 | 111,44 | 111,58 | 111,58 | 240.888 |
11 ene 2024 | 113,97 | 115,68 | 113,06 | 113,52 | 113,52 | 624.458 |
10 ene 2024 | 113,23 | 114,60 | 112,62 | 113,58 | 113,58 | 238.952 |
09 ene 2024 | 114,10 | 115,04 | 111,74 | 113,32 | 113,32 | 996.339 |
08 ene 2024 | 112,37 | 114,00 | 112,14 | 113,44 | 113,44 | 206.668 |
05 ene 2024 | 112,03 | 113,88 | 111,48 | 112,92 | 112,92 | 248.860 |
04 ene 2024 | 111,33 | 113,10 | 110,18 | 112,82 | 112,82 | 172.690 |
03 ene 2024 | 112,89 | 113,58 | 110,30 | 110,76 | 110,76 | 583.439 |
02 ene 2024 | 112,28 | 114,52 | 111,78 | 113,28 | 113,28 | 183.826 |
29 dic 2023 | 112,09 | 112,84 | 111,14 | 111,77 | 111,77 | 70.984 |
28 dic 2023 | 112,61 | 112,96 | 111,76 | 112,15 | 112,15 | 107.353 |
27 dic 2023 | 112,38 | 112,86 | 111,60 | 112,70 | 112,70 | 210.053 |
22 dic 2023 | 112,24 | 113,28 | 111,78 | 112,86 | 112,86 | 120.611 |
21 dic 2023 | 112,36 | 114,42 | 110,78 | 111,84 | 111,84 | 839.783 |
20 dic 2023 | 114,56 | 115,28 | 113,46 | 113,48 | 113,48 | 1.063.198 |
19 dic 2023 | 114,27 | 115,56 | 113,52 | 114,14 | 114,14 | 447.587 |
18 dic 2023 | 115,05 | 116,66 | 113,76 | 114,58 | 114,58 | 948.445 |
15 dic 2023 | 116,43 | 118,22 | 115,04 | 115,86 | 115,86 | 550.853 |
14 dic 2023 | 116,49 | 117,20 | 107,34 | 115,96 | 115,96 | 1.372.810 |
13 dic 2023 | 115,26 | 116,00 | 113,66 | 114,90 | 114,90 | 946.388 |
12 dic 2023 | 116,41 | 117,06 | 95,18 | 115,30 | 115,30 | 403.163 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |