Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 100,42 | 100,95 | 100,16 | 100,26 | 100,26 | 26.091 |
27 jun 2024 | 99,93 | 100,18 | 99,79 | 99,82 | 99,82 | 15.422 |
26 jun 2024 | 100,01 | 100,24 | 99,77 | 99,82 | 99,82 | 3161 |
25 jun 2024 | 99,25 | 99,77 | 99,18 | 99,67 | 99,67 | 8920 |
24 jun 2024 | 99,81 | 99,87 | 99,36 | 99,83 | 99,83 | 12.523 |
21 jun 2024 | 99,91 | 100,18 | 99,73 | 99,93 | 99,93 | 13.106 |
20 jun 2024 | 100,20 | 100,49 | 99,95 | 100,20 | 100,20 | 13.599 |
19 jun 2024 | 99,96 | 100,00 | 99,77 | 99,87 | 99,87 | 17.197 |
18 jun 2024 | 99,67 | 99,85 | 99,46 | 99,62 | 99,62 | 14.447 |
17 jun 2024 | 99,23 | 99,31 | 98,79 | 99,12 | 99,12 | 15.900 |
14 jun 2024 | 98,89 | 99,20 | 98,53 | 99,00 | 99,00 | 14.384 |
13 jun 2024 | 98,25 | 98,37 | 97,96 | 98,36 | 98,36 | 4785 |
12 jun 2024 | 97,80 | 98,11 | 97,55 | 97,85 | 97,85 | 12.926 |
11 jun 2024 | 97,24 | 97,42 | 97,07 | 97,42 | 97,42 | 8152 |
10 jun 2024 | 96,95 | 97,27 | 96,75 | 97,27 | 97,27 | 22.076 |
07 jun 2024 | 96,09 | 96,80 | 95,85 | 96,78 | 96,78 | 4046 |
06 jun 2024 | 96,04 | 96,24 | 95,90 | 96,03 | 96,03 | 3125 |
05 jun 2024 | 95,06 | 95,73 | 95,01 | 95,73 | 95,73 | 8385 |
04 jun 2024 | 94,49 | 94,78 | 94,23 | 94,43 | 94,43 | 4962 |
03 jun 2024 | 95,20 | 95,34 | 94,49 | 94,49 | 94,49 | 8868 |
31 may 2024 | 94,33 | 94,37 | 93,70 | 93,74 | 93,74 | 7629 |
30 may 2024 | 94,71 | 94,80 | 94,39 | 94,55 | 94,55 | 6615 |
29 may 2024 | 95,09 | 95,28 | 94,75 | 95,18 | 95,18 | 8629 |
28 may 2024 | 95,38 | 95,55 | 95,13 | 95,20 | 95,20 | 7884 |
27 may 2024 | 95,40 | 95,47 | 95,20 | 95,47 | 95,47 | 3194 |
24 may 2024 | 95,12 | 95,44 | 94,95 | 95,41 | 95,41 | 9206 |
23 may 2024 | 96,19 | 96,30 | 95,50 | 95,85 | 95,85 | 11.570 |
22 may 2024 | 95,58 | 95,83 | 95,55 | 95,76 | 95,76 | 2896 |
21 may 2024 | 95,41 | 95,53 | 95,24 | 95,48 | 95,48 | 4998 |
20 may 2024 | 95,23 | 95,67 | 95,23 | 95,67 | 95,67 | 2271 |
17 may 2024 | 95,20 | 95,41 | 94,99 | 95,05 | 95,05 | 4174 |
16 may 2024 | 95,30 | 95,57 | 95,28 | 95,55 | 95,55 | 6330 |
15 may 2024 | 94,55 | 94,96 | 94,35 | 94,93 | 94,93 | 16.936 |
14 may 2024 | 94,38 | 94,50 | 94,12 | 94,21 | 94,21 | 5224 |
13 may 2024 | 94,61 | 94,63 | 94,30 | 94,35 | 94,35 | 7379 |
10 may 2024 | 94,48 | 94,69 | 94,40 | 94,44 | 94,44 | 5023 |
09 may 2024 | 94,05 | 94,21 | 93,86 | 94,21 | 94,21 | 1612 |
08 may 2024 | 94,14 | 94,20 | 93,67 | 94,05 | 94,05 | 2006 |
07 may 2024 | 93,84 | 93,99 | 93,74 | 93,94 | 93,94 | 13.590 |
06 may 2024 | 92,99 | 93,28 | 92,95 | 93,27 | 93,27 | 5615 |
03 may 2024 | 92,25 | 92,83 | 92,10 | 92,61 | 92,61 | 4543 |
02 may 2024 | 91,70 | 92,12 | 91,50 | 91,68 | 91,68 | 8096 |
30 abr 2024 | 93,02 | 93,13 | 92,62 | 92,70 | 92,70 | 10.944 |
29 abr 2024 | 92,99 | 93,26 | 92,83 | 92,88 | 92,88 | 7115 |
26 abr 2024 | 92,47 | 93,19 | 92,17 | 93,00 | 93,00 | 16.205 |
25 abr 2024 | 91,70 | 91,74 | 90,90 | 91,07 | 91,07 | 13.909 |
24 abr 2024 | 92,63 | 92,72 | 92,22 | 92,36 | 92,36 | 11.660 |
23 abr 2024 | 91,75 | 92,27 | 91,44 | 92,23 | 92,23 | 17.365 |
22 abr 2024 | 91,20 | 91,60 | 90,97 | 91,19 | 91,19 | 24.454 |
19 abr 2024 | 91,21 | 91,62 | 91,11 | 91,17 | 91,17 | 31.209 |
18 abr 2024 | 91,98 | 92,40 | 91,70 | 92,26 | 92,26 | 8477 |
17 abr 2024 | 92,53 | 92,94 | 92,11 | 92,11 | 92,11 | 5258 |
16 abr 2024 | 92,71 | 92,95 | 92,36 | 92,72 | 92,72 | 25.068 |
15 abr 2024 | 94,23 | 94,63 | 94,00 | 94,08 | 94,08 | 22.386 |
12 abr 2024 | 94,84 | 94,92 | 94,18 | 94,35 | 94,35 | 23.811 |
11 abr 2024 | 93,71 | 93,86 | 93,29 | 93,77 | 93,77 | 30.230 |
10 abr 2024 | 93,65 | 93,75 | 92,86 | 93,54 | 93,54 | 20.387 |
09 abr 2024 | 93,45 | 93,54 | 92,59 | 92,90 | 92,90 | 19.140 |
08 abr 2024 | 93,47 | 93,77 | 93,35 | 93,54 | 93,54 | 10.143 |
05 abr 2024 | 92,76 | 93,56 | 92,60 | 93,39 | 93,39 | 24.182 |
04 abr 2024 | 93,94 | 94,18 | 93,79 | 94,05 | 94,05 | 12.002 |
03 abr 2024 | 94,12 | 94,17 | 93,80 | 94,00 | 94,00 | 20.858 |
02 abr 2024 | 95,10 | 96,00 | 93,75 | 94,02 | 94,02 | 14.401 |
28 mar 2024 | 94,67 | 94,85 | 94,59 | 94,64 | 94,64 | 3379 |
27 mar 2024 | 93,96 | 94,32 | 93,88 | 94,02 | 94,02 | 7422 |
26 mar 2024 | 94,00 | 94,11 | 93,78 | 94,09 | 94,09 | 8195 |
25 mar 2024 | 94,17 | 94,26 | 93,74 | 93,91 | 93,91 | 8294 |
22 mar 2024 | 94,33 | 94,54 | 94,11 | 94,27 | 94,27 | 8291 |
21 mar 2024 | 93,64 | 94,33 | 93,50 | 94,29 | 94,29 | 21.941 |
20 mar 2024 | 92,75 | 93,08 | 92,75 | 92,85 | 92,85 | 4236 |
19 mar 2024 | 92,36 | 92,59 | 92,00 | 92,59 | 92,59 | 7032 |
18 mar 2024 | 91,76 | 92,52 | 91,66 | 92,44 | 92,44 | 3675 |
15 mar 2024 | 92,11 | 92,37 | 91,40 | 91,42 | 91,42 | 12.415 |
14 mar 2024 | 92,19 | 92,30 | 91,70 | 92,05 | 92,05 | 19.713 |
13 mar 2024 | 92,25 | 92,25 | 91,90 | 91,92 | 91,92 | 7131 |
12 mar 2024 | 91,57 | 92,23 | 91,13 | 91,94 | 91,94 | 8509 |
11 mar 2024 | 91,04 | 91,14 | 90,73 | 91,13 | 91,13 | 5299 |
08 mar 2024 | 91,86 | 92,19 | 91,60 | 91,69 | 91,69 | 12.022 |
07 mar 2024 | 90,98 | 91,79 | 90,92 | 91,61 | 91,61 | 11.743 |
06 mar 2024 | 91,17 | 91,38 | 91,05 | 91,29 | 91,29 | 6960 |
05 mar 2024 | 91,86 | 91,86 | 91,00 | 91,17 | 91,17 | 11.536 |
04 mar 2024 | 92,01 | 92,17 | 91,87 | 91,95 | 91,95 | 8669 |
01 mar 2024 | 91,87 | 92,00 | 91,50 | 91,86 | 91,86 | 28.825 |
29 feb 2024 | 90,93 | 91,52 | 90,70 | 91,35 | 91,35 | 23.443 |
28 feb 2024 | 91,21 | 91,23 | 90,91 | 91,09 | 91,09 | 7828 |
27 feb 2024 | 90,92 | 91,04 | 90,69 | 90,86 | 90,86 | 7993 |
26 feb 2024 | 91,31 | 91,40 | 91,11 | 91,15 | 91,15 | 25.371 |
23 feb 2024 | 91,38 | 91,83 | 91,32 | 91,53 | 91,53 | 23.394 |
22 feb 2024 | 90,19 | 91,14 | 90,10 | 91,14 | 91,14 | 6833 |
21 feb 2024 | 89,44 | 89,47 | 89,25 | 89,32 | 89,32 | 5443 |
20 feb 2024 | 90,22 | 90,22 | 89,30 | 89,42 | 89,42 | 13.486 |
19 feb 2024 | 90,33 | 90,57 | 90,26 | 90,48 | 90,48 | 7508 |
16 feb 2024 | 90,96 | 91,08 | 90,46 | 90,80 | 90,80 | 19.523 |
15 feb 2024 | 90,81 | 90,86 | 90,35 | 90,53 | 90,53 | 17.177 |
14 feb 2024 | 90,14 | 90,50 | 89,97 | 90,13 | 90,13 | 9977 |
13 feb 2024 | 90,60 | 90,61 | 89,77 | 90,12 | 90,12 | 11.934 |
12 feb 2024 | 90,45 | 91,05 | 90,45 | 91,05 | 91,05 | 5867 |
09 feb 2024 | 90,17 | 90,45 | 90,16 | 90,26 | 90,26 | 11.048 |
08 feb 2024 | 90,06 | 90,29 | 89,97 | 90,09 | 90,09 | 6399 |
07 feb 2024 | 89,36 | 90,10 | 89,36 | 89,90 | 89,90 | 24.161 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |