Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 88,95 | 88,95 | 88,45 | 88,50 | 88,50 | 43.189 |
22 may 2024 | 89,30 | 89,30 | 89,00 | 89,00 | 89,00 | 1460 |
21 may 2024 | 90,70 | 91,35 | 88,75 | 90,72 | 90,72 | 15.416 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 90,75 | 91,10 | 90,60 | 90,60 | 90,60 | 7585 |
16 may 2024 | 89,85 | 91,45 | 89,55 | 89,85 | 89,85 | 2722 |
15 may 2024 | 85,80 | 88,50 | 85,80 | 88,40 | 88,40 | 1255 |
14 may 2024 | 83,45 | 85,40 | 83,45 | 84,95 | 84,95 | 477 |
13 may 2024 | 83,70 | 84,25 | 82,55 | 82,55 | 82,55 | 1377 |
10 may 2024 | 82,00 | 82,10 | 81,30 | 81,50 | 81,50 | 328.808 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 82,20 | 82,30 | 81,10 | 81,25 | 81,25 | 13.644 |
07 may 2024 | 81,70 | 82,25 | 81,10 | 82,17 | 82,17 | 851 |
03 may 2024 | 79,05 | 81,00 | 79,05 | 80,75 | 80,75 | 90 |
02 may 2024 | 80,00 | 81,20 | 78,75 | 79,00 | 79,00 | 108.615 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 80,25 | 80,45 | 79,15 | 80,15 | 80,15 | 3914 |
29 abr 2024 | 81,25 | 81,30 | 79,65 | 81,25 | 81,25 | 332 |
26 abr 2024 | 79,55 | 81,10 | 79,35 | 79,68 | 79,68 | 7694 |
26 abr 2024 | 0.8 Dividendo | |||||
25 abr 2024 | 80,95 | 80,95 | 79,41 | 79,90 | 79,10 | 4887 |
24 abr 2024 | 81,45 | 81,45 | 78,40 | 80,61 | 79,80 | 3227 |
23 abr 2024 | 79,80 | 81,15 | 78,40 | 81,15 | 80,34 | 10.015 |
22 abr 2024 | 79,30 | 79,55 | 77,30 | 78,40 | 77,62 | 9449 |
19 abr 2024 | 77,45 | 78,65 | 77,19 | 78,65 | 77,86 | 9410 |
18 abr 2024 | 78,85 | 79,00 | 77,00 | 77,51 | 76,73 | 14.085 |
17 abr 2024 | 80,10 | 81,20 | 80,00 | 80,70 | 79,89 | 5276 |
16 abr 2024 | 79,30 | 80,45 | 79,30 | 80,06 | 79,26 | 5563 |
15 abr 2024 | 81,35 | 81,40 | 80,30 | 81,23 | 80,41 | 13.634 |
12 abr 2024 | 81,95 | 82,59 | 80,35 | 80,66 | 79,85 | 79.107 |
11 abr 2024 | 82,35 | 84,05 | 82,35 | 82,85 | 82,02 | 14.815 |
10 abr 2024 | 85,35 | 85,35 | 83,18 | 83,70 | 82,87 | 7670 |
09 abr 2024 | 85,15 | 85,15 | 84,10 | 85,05 | 84,20 | 121.497 |
08 abr 2024 | 84,05 | 84,80 | 83,80 | 84,34 | 83,49 | 6124 |
05 abr 2024 | 82,35 | 84,40 | 82,35 | 83,70 | 82,86 | 207.750 |
04 abr 2024 | 85,30 | 85,80 | 84,30 | 84,46 | 83,61 | 12.252 |
03 abr 2024 | 84,75 | 85,00 | 83,51 | 84,72 | 83,87 | 14.052 |
02 abr 2024 | 84,95 | 86,25 | 83,05 | 84,19 | 83,35 | 6752 |
28 mar 2024 | 85,70 | 86,50 | 84,55 | 86,42 | 85,55 | 104.107 |
27 mar 2024 | 85,85 | 85,85 | 83,45 | 84,46 | 83,61 | 11.270 |
26 mar 2024 | 84,95 | 85,07 | 83,90 | 85,07 | 84,22 | 35.505 |
25 mar 2024 | 83,60 | 84,95 | 83,25 | 84,95 | 84,10 | 9435 |
22 mar 2024 | 84,55 | 84,55 | 83,20 | 83,89 | 83,05 | 2948 |
21 mar 2024 | 84,90 | 85,35 | 83,94 | 84,24 | 83,39 | 4904 |
20 mar 2024 | 81,80 | 83,85 | 81,65 | 82,54 | 81,71 | 11.274 |
19 mar 2024 | 81,10 | 81,20 | 79,85 | 80,60 | 79,79 | 79.587 |
18 mar 2024 | 80,95 | 81,45 | 80,55 | 81,10 | 80,29 | 41.395 |
15 mar 2024 | 82,30 | 82,85 | 81,45 | 82,40 | 81,58 | 2778 |
14 mar 2024 | 82,35 | 82,70 | 82,15 | 82,65 | 81,82 | 4418 |
13 mar 2024 | 82,45 | 82,45 | 81,15 | 82,44 | 81,61 | 14.661 |
12 mar 2024 | 82,00 | 83,30 | 81,40 | 82,30 | 81,48 | 2163 |
11 mar 2024 | 81,20 | 83,10 | 81,20 | 82,17 | 81,35 | 47.905 |
08 mar 2024 | 81,05 | 82,15 | 80,00 | 81,30 | 80,49 | 4240 |
07 mar 2024 | 75,60 | 82,95 | 75,04 | 79,32 | 78,53 | 165.762 |
06 mar 2024 | 69,05 | 70,70 | 69,05 | 69,40 | 68,71 | 43.744 |
05 mar 2024 | 70,05 | 70,33 | 69,15 | 69,15 | 68,46 | 37.097 |
04 mar 2024 | 70,15 | 70,45 | 69,85 | 70,27 | 69,57 | 48.428 |
01 mar 2024 | 70,45 | 70,45 | 68,41 | 68,70 | 68,01 | 12.328 |
29 feb 2024 | 71,00 | 71,50 | 69,69 | 69,69 | 68,99 | 49.950 |
28 feb 2024 | 69,75 | 70,35 | 69,45 | 69,88 | 69,18 | 23.968 |
27 feb 2024 | 69,55 | 70,45 | 69,30 | 69,85 | 69,15 | 3710 |
26 feb 2024 | 68,40 | 70,00 | 68,15 | 69,66 | 68,96 | 60.886 |
23 feb 2024 | 67,10 | 68,15 | 66,50 | 68,14 | 67,46 | 5853 |
22 feb 2024 | 67,00 | 68,30 | 66,45 | 67,10 | 66,43 | 4331 |
21 feb 2024 | 64,95 | 66,70 | 64,95 | 66,27 | 65,61 | 32.786 |
20 feb 2024 | 66,25 | 66,25 | 63,85 | 64,50 | 63,85 | 11.771 |
19 feb 2024 | 65,20 | 66,00 | 64,90 | 65,82 | 65,16 | 8385 |
16 feb 2024 | 66,00 | 66,30 | 65,05 | 66,23 | 65,57 | 15.442 |
15 feb 2024 | 63,75 | 65,50 | 63,65 | 65,15 | 64,50 | 3880 |
14 feb 2024 | 61,80 | 63,25 | 61,40 | 62,40 | 61,77 | 4668 |
13 feb 2024 | 61,10 | 61,73 | 60,20 | 61,05 | 60,44 | 7968 |
12 feb 2024 | 59,45 | 60,90 | 59,45 | 60,70 | 60,09 | 6536 |
09 feb 2024 | 60,00 | 60,05 | 59,25 | 59,40 | 58,81 | 10.209 |
08 feb 2024 | 59,25 | 59,95 | 59,05 | 59,32 | 58,72 | 3321 |
07 feb 2024 | 58,85 | 58,95 | 58,55 | 58,85 | 58,26 | 632 |
06 feb 2024 | 58,45 | 58,75 | 57,50 | 58,28 | 57,69 | 1697 |
05 feb 2024 | 58,75 | 58,75 | 57,20 | 58,40 | 57,82 | 75.268 |
02 feb 2024 | 59,80 | 60,50 | 58,45 | 58,45 | 57,86 | 4085 |
01 feb 2024 | 58,00 | 58,65 | 57,90 | 58,19 | 57,61 | 2500 |
31 ene 2024 | 57,65 | 58,70 | 57,65 | 58,17 | 57,59 | 16.890 |
30 ene 2024 | 57,55 | 58,75 | 57,20 | 57,90 | 57,32 | 14.266 |
29 ene 2024 | 57,70 | 57,85 | 56,30 | 57,35 | 56,78 | 13.632 |
26 ene 2024 | 57,95 | 58,35 | 57,40 | 58,10 | 57,52 | 14.394 |
25 ene 2024 | 55,90 | 55,90 | 55,35 | 55,75 | 55,19 | 4916 |
24 ene 2024 | 56,45 | 56,75 | 55,05 | 55,15 | 54,60 | 56.980 |
23 ene 2024 | 56,65 | 57,60 | 56,20 | 56,80 | 56,23 | 52.455 |
22 ene 2024 | 56,20 | 56,51 | 55,70 | 56,29 | 55,73 | 203.471 |
19 ene 2024 | 56,40 | 56,45 | 54,70 | 55,70 | 55,14 | 24.169 |
18 ene 2024 | 56,10 | 57,65 | 55,00 | 55,82 | 55,26 | 32.549 |
17 ene 2024 | 58,35 | 58,85 | 57,85 | 58,55 | 57,96 | 26.594 |
16 ene 2024 | 59,50 | 59,80 | 58,75 | 59,45 | 58,85 | 10.828 |
15 ene 2024 | 61,20 | 61,20 | 59,40 | 59,87 | 59,27 | 20.738 |
12 ene 2024 | 62,55 | 63,00 | 60,60 | 61,40 | 60,78 | 84.068 |
11 ene 2024 | 63,40 | 63,65 | 62,09 | 62,10 | 61,48 | 9408 |
10 ene 2024 | 61,65 | 62,50 | 61,25 | 62,10 | 61,48 | 10.910 |
09 ene 2024 | 61,30 | 61,70 | 59,90 | 61,35 | 60,74 | 7314 |
08 ene 2024 | 60,90 | 61,10 | 59,90 | 60,60 | 59,99 | 12.845 |
05 ene 2024 | 61,30 | 61,30 | 59,35 | 60,23 | 59,63 | 36.386 |
04 ene 2024 | 62,75 | 62,75 | 60,95 | 61,54 | 60,92 | 33.141 |
03 ene 2024 | 65,15 | 65,45 | 60,85 | 62,26 | 61,64 | 46.147 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |