Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 121,60 | 124,20 | 121,60 | 122,92 | 122,92 | 101.679 |
07 may 2024 | 121,10 | 123,15 | 120,50 | 121,75 | 121,75 | 19.866 |
03 may 2024 | 113,50 | 120,55 | 113,50 | 119,65 | 119,65 | 176.557 |
02 may 2024 | 117,20 | 117,20 | 114,20 | 114,20 | 114,20 | 181.404 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 117,35 | 118,40 | 116,15 | 116,50 | 116,50 | 1.244.789 |
29 abr 2024 | 117,05 | 118,35 | 115,50 | 116,36 | 116,36 | 21.040 |
26 abr 2024 | 114,60 | 120,15 | 114,60 | 117,66 | 117,66 | 522.903 |
25 abr 2024 | 120,80 | 122,90 | 112,00 | 120,42 | 120,42 | 1.515.601 |
24 abr 2024 | 121,35 | 124,05 | 121,35 | 123,11 | 123,11 | 81.099 |
23 abr 2024 | 116,45 | 121,15 | 114,90 | 120,22 | 120,22 | 227.563 |
22 abr 2024 | 114,60 | 115,70 | 113,55 | 114,40 | 114,40 | 159.997 |
19 abr 2024 | 110,50 | 113,55 | 110,50 | 112,39 | 112,39 | 179.785 |
18 abr 2024 | 114,65 | 120,35 | 109,60 | 112,46 | 112,46 | 222.253 |
17 abr 2024 | 118,95 | 120,10 | 117,70 | 118,69 | 118,69 | 50.519 |
16 abr 2024 | 119,50 | 119,50 | 117,50 | 118,85 | 118,85 | 146.294 |
15 abr 2024 | 121,60 | 124,15 | 120,65 | 121,27 | 121,27 | 58.993 |
12 abr 2024 | 123,65 | 125,25 | 120,10 | 120,84 | 120,84 | 89.275 |
11 abr 2024 | 120,80 | 121,95 | 118,60 | 118,71 | 118,71 | 213.708 |
10 abr 2024 | 124,65 | 125,25 | 120,60 | 121,51 | 121,51 | 116.523 |
09 abr 2024 | 121,50 | 124,55 | 121,50 | 124,20 | 124,20 | 320.221 |
08 abr 2024 | 122,40 | 122,80 | 120,15 | 120,86 | 120,86 | 718.459 |
05 abr 2024 | 119,85 | 122,10 | 118,25 | 122,06 | 122,06 | 489.565 |
04 abr 2024 | 121,40 | 122,60 | 120,40 | 121,01 | 121,01 | 194.442 |
03 abr 2024 | 119,80 | 123,05 | 119,30 | 121,78 | 121,78 | 231.602 |
02 abr 2024 | 120,05 | 122,40 | 119,10 | 121,50 | 121,50 | 514.068 |
28 mar 2024 | 120,05 | 120,85 | 117,90 | 120,01 | 120,01 | 49.546 |
27 mar 2024 | 117,80 | 121,75 | 117,25 | 118,95 | 118,95 | 93.272 |
26 mar 2024 | 117,35 | 117,86 | 115,30 | 115,45 | 115,45 | 1.067.975 |
25 mar 2024 | 116,45 | 118,45 | 116,10 | 117,23 | 117,23 | 323.511 |
22 mar 2024 | 113,50 | 117,15 | 113,50 | 116,54 | 116,54 | 229.370 |
21 mar 2024 | 112,00 | 116,15 | 111,30 | 114,02 | 114,02 | 172.540 |
20 mar 2024 | 108,00 | 110,45 | 106,85 | 109,49 | 109,49 | 45.234 |
19 mar 2024 | 107,85 | 112,15 | 105,60 | 106,91 | 106,91 | 345.592 |
18 mar 2024 | 113,25 | 114,35 | 106,90 | 108,17 | 108,17 | 65.500 |
15 mar 2024 | 113,20 | 115,05 | 110,60 | 113,59 | 113,59 | 86.684 |
14 mar 2024 | 111,15 | 113,35 | 110,55 | 111,92 | 111,92 | 191.699 |
13 mar 2024 | 111,30 | 111,90 | 109,35 | 110,45 | 110,45 | 34.054 |
12 mar 2024 | 109,25 | 112,80 | 108,90 | 111,39 | 111,39 | 29.686 |
11 mar 2024 | 104,60 | 108,86 | 104,60 | 107,86 | 107,86 | 398.319 |
08 mar 2024 | 106,55 | 107,05 | 105,95 | 106,34 | 106,34 | 189.462 |
07 mar 2024 | 104,00 | 107,00 | 103,95 | 106,61 | 106,61 | 139.408 |
06 mar 2024 | 101,40 | 105,55 | 101,05 | 105,43 | 105,43 | 555.149 |
05 mar 2024 | 103,35 | 103,55 | 101,15 | 102,03 | 102,03 | 101.686 |
04 mar 2024 | 107,85 | 107,90 | 103,50 | 106,01 | 106,01 | 85.842 |
01 mar 2024 | 111,00 | 111,00 | 106,55 | 108,38 | 108,38 | 62.199 |
29 feb 2024 | 109,40 | 110,69 | 106,30 | 107,83 | 107,83 | 523.435 |
28 feb 2024 | 106,85 | 109,90 | 104,80 | 108,21 | 108,21 | 834.406 |
27 feb 2024 | 107,10 | 108,60 | 105,25 | 107,93 | 107,93 | 564.807 |
26 feb 2024 | 109,20 | 111,95 | 103,90 | 106,14 | 106,14 | 167.640 |
23 feb 2024 | 102,85 | 102,85 | 100,50 | 101,46 | 101,46 | 91.964 |
22 feb 2024 | 104,25 | 104,39 | 102,05 | 102,95 | 102,95 | 112.130 |
21 feb 2024 | 104,15 | 105,90 | 101,75 | 102,41 | 102,41 | 66.230 |
20 feb 2024 | 103,35 | 106,75 | 102,35 | 104,94 | 104,94 | 967.331 |
19 feb 2024 | 105,20 | 105,35 | 103,25 | 104,38 | 104,38 | 101.066 |
16 feb 2024 | 105,90 | 106,55 | 105,00 | 106,01 | 106,01 | 150.975 |
15 feb 2024 | 102,05 | 105,95 | 101,55 | 104,97 | 104,97 | 159.500 |
14 feb 2024 | 98,90 | 101,05 | 98,44 | 99,68 | 99,68 | 108.343 |
13 feb 2024 | 102,40 | 102,40 | 98,88 | 100,66 | 100,66 | 745.344 |
12 feb 2024 | 100,05 | 102,85 | 99,66 | 101,82 | 101,82 | 119.432 |
09 feb 2024 | 99,50 | 100,65 | 98,74 | 99,14 | 99,14 | 892.233 |
08 feb 2024 | 98,48 | 100,70 | 98,48 | 99,83 | 99,83 | 119.846 |
07 feb 2024 | 100,55 | 100,90 | 97,86 | 99,09 | 99,09 | 80.208 |
06 feb 2024 | 98,34 | 100,75 | 97,68 | 100,71 | 100,71 | 456.535 |
05 feb 2024 | 101,80 | 101,85 | 97,66 | 97,89 | 97,89 | 140.439 |
02 feb 2024 | 104,90 | 105,50 | 100,85 | 103,40 | 103,40 | 65.824 |
01 feb 2024 | 108,25 | 109,50 | 104,00 | 106,05 | 106,05 | 76.819 |
31 ene 2024 | 112,10 | 113,60 | 110,77 | 112,85 | 112,85 | 96.051 |
30 ene 2024 | 112,70 | 114,55 | 111,70 | 111,80 | 111,80 | 586.396 |
29 ene 2024 | 112,50 | 114,10 | 110,15 | 113,31 | 113,31 | 137.844 |
26 ene 2024 | 110,90 | 114,75 | 109,85 | 113,53 | 113,53 | 90.686 |
25 ene 2024 | 113,30 | 113,30 | 109,60 | 111,02 | 111,02 | 515.499 |
24 ene 2024 | 111,00 | 113,05 | 110,35 | 112,60 | 112,60 | 113.699 |
23 ene 2024 | 104,55 | 106,90 | 103,15 | 106,40 | 106,40 | 181.806 |
22 ene 2024 | 103,25 | 105,00 | 100,65 | 102,85 | 102,85 | 56.778 |
19 ene 2024 | 103,00 | 104,15 | 101,20 | 101,31 | 101,31 | 102.423 |
18 ene 2024 | 99,46 | 102,80 | 98,58 | 102,60 | 102,60 | 665.221 |
17 ene 2024 | 96,52 | 96,54 | 94,28 | 95,30 | 95,30 | 187.352 |
16 ene 2024 | 97,60 | 99,72 | 97,14 | 98,19 | 98,19 | 111.139 |
15 ene 2024 | 102,10 | 102,40 | 98,41 | 100,22 | 100,22 | 72.489 |
12 ene 2024 | 101,65 | 103,70 | 101,65 | 102,65 | 102,65 | 70.056 |
11 ene 2024 | 103,90 | 106,20 | 101,69 | 104,20 | 104,20 | 257.195 |
10 ene 2024 | 103,85 | 103,85 | 101,45 | 102,15 | 102,15 | 69.895 |
09 ene 2024 | 103,65 | 105,35 | 102,65 | 103,19 | 103,19 | 455.768 |
08 ene 2024 | 102,95 | 104,90 | 101,60 | 102,25 | 102,25 | 82.353 |
05 ene 2024 | 103,50 | 103,66 | 101,25 | 101,75 | 101,75 | 47.225 |
04 ene 2024 | 104,55 | 105,25 | 103,90 | 104,85 | 104,85 | 116.378 |
03 ene 2024 | 107,55 | 108,14 | 103,70 | 104,54 | 104,54 | 175.508 |
02 ene 2024 | 108,50 | 110,00 | 106,60 | 107,65 | 107,65 | 160.951 |
29 dic 2023 | 107,20 | 109,15 | 107,20 | 108,30 | 108,30 | 96.500 |
28 dic 2023 | 108,40 | 109,01 | 107,40 | 108,05 | 108,05 | 104.518 |
27 dic 2023 | 108,50 | 110,40 | 108,05 | 108,20 | 108,20 | 40.598 |
22 dic 2023 | 106,65 | 108,75 | 105,90 | 108,50 | 108,50 | 19.978 |
21 dic 2023 | 107,95 | 108,05 | 106,60 | 107,45 | 107,45 | 144.320 |
20 dic 2023 | 110,00 | 110,70 | 108,60 | 110,10 | 110,10 | 78.380 |
19 dic 2023 | 108,45 | 111,95 | 107,90 | 109,38 | 109,38 | 99.666 |
18 dic 2023 | 110,55 | 111,25 | 108,25 | 108,95 | 108,95 | 119.581 |
15 dic 2023 | 111,95 | 113,40 | 111,15 | 112,94 | 112,94 | 228.150 |
14 dic 2023 | 110,30 | 112,55 | 108,60 | 111,40 | 111,40 | 198.256 |
13 dic 2023 | 103,95 | 105,25 | 103,45 | 104,41 | 104,41 | 82.608 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |