Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 115,26 | 115,26 | 111,00 | 111,34 | 111,34 | 102.837 |
29 abr 2024 | 116,77 | 116,90 | 113,00 | 114,23 | 114,23 | 142.913 |
26 abr 2024 | 114,52 | 114,52 | 110,91 | 111,27 | 111,27 | 49.609 |
25 abr 2024 | 115,25 | 118,75 | 110,16 | 112,28 | 112,28 | 83.622 |
24 abr 2024 | 115,50 | 117,27 | 113,68 | 115,09 | 115,09 | 26.533 |
23 abr 2024 | 113,98 | 115,00 | 112,67 | 113,66 | 113,66 | 30.863 |
22 abr 2024 | 111,67 | 115,33 | 111,67 | 112,96 | 112,96 | 43.239 |
19 abr 2024 | 109,62 | 113,50 | 108,00 | 112,74 | 112,74 | 27.117 |
18 abr 2024 | 113,00 | 115,74 | 111,48 | 111,89 | 111,89 | 47.896 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 111,22 | 113,50 | 110,00 | 112,18 | 112,18 | 54.041 |
15 abr 2024 | 113,00 | 114,28 | 108,78 | 112,06 | 112,06 | 65.513 |
12 abr 2024 | 117,00 | 118,95 | 114,00 | 116,04 | 116,04 | 169.174 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 114,03 | 118,40 | 114,03 | 117,49 | 117,49 | 81.014 |
09 abr 2024 | 113,97 | 114,50 | 110,78 | 113,96 | 113,96 | 113.357 |
08 abr 2024 | 114,01 | 114,85 | 111,70 | 112,53 | 112,53 | 56.723 |
05 abr 2024 | 107,97 | 114,60 | 105,50 | 113,58 | 113,58 | 84.055 |
04 abr 2024 | 106,99 | 107,49 | 104,39 | 106,20 | 106,20 | 38.449 |
03 abr 2024 | 106,69 | 106,88 | 104,87 | 105,32 | 105,32 | 40.257 |
02 abr 2024 | 102,93 | 107,82 | 102,31 | 106,00 | 106,00 | 41.949 |
01 abr 2024 | 98,42 | 103,48 | 98,42 | 102,76 | 102,76 | 35.649 |
28 mar 2024 | 98,40 | 99,40 | 96,70 | 97,05 | 97,05 | 67.088 |
27 mar 2024 | 97,50 | 99,60 | 96,25 | 98,35 | 98,35 | 48.846 |
26 mar 2024 | 98,50 | 98,80 | 96,15 | 96,65 | 96,65 | 66.946 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 99,50 | 99,85 | 97,70 | 98,15 | 98,15 | 22.641 |
21 mar 2024 | 97,10 | 99,30 | 96,60 | 98,60 | 98,60 | 26.326 |
20 mar 2024 | 97,80 | 98,20 | 95,10 | 95,65 | 95,65 | 31.753 |
19 mar 2024 | 99,35 | 99,35 | 96,50 | 97,25 | 97,25 | 42.859 |
18 mar 2024 | 101,10 | 101,10 | 98,10 | 98,75 | 98,75 | 70.113 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 93,10 | 100,25 | 93,10 | 99,90 | 99,90 | 95.776 |
13 mar 2024 | 101,95 | 102,70 | 94,00 | 95,10 | 95,10 | 73.179 |
12 mar 2024 | 105,20 | 106,45 | 100,35 | 101,40 | 101,40 | 103.080 |
11 mar 2024 | 104,75 | 111,45 | 104,45 | 105,10 | 105,10 | 170.354 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 103,95 | 103,95 | 101,75 | 102,00 | 102,00 | 40.934 |
06 mar 2024 | 104,65 | 104,65 | 100,50 | 102,30 | 102,30 | 81.821 |
05 mar 2024 | 106,45 | 106,45 | 104,40 | 104,80 | 104,80 | 55.024 |
04 mar 2024 | 107,35 | 108,10 | 104,80 | 106,00 | 106,00 | 32.299 |
01 mar 2024 | 103,40 | 107,00 | 103,40 | 106,15 | 106,15 | 47.825 |
29 feb 2024 | 104,85 | 104,85 | 102,70 | 103,40 | 103,40 | 63.173 |
28 feb 2024 | 106,85 | 107,15 | 103,25 | 103,80 | 103,80 | 76.092 |
27 feb 2024 | 108,35 | 108,45 | 105,60 | 106,85 | 106,85 | 63.961 |
26 feb 2024 | 108,55 | 109,50 | 106,95 | 107,25 | 107,25 | 62.694 |
23 feb 2024 | 109,45 | 110,45 | 108,00 | 108,45 | 108,45 | 34.905 |
22 feb 2024 | 110,45 | 110,70 | 108,45 | 108,90 | 108,90 | 52.766 |
21 feb 2024 | 113,35 | 113,50 | 109,15 | 109,60 | 109,60 | 34.326 |
20 feb 2024 | 113,70 | 114,60 | 111,20 | 112,50 | 112,50 | 59.212 |
16 feb 2024 | 112,75 | 112,85 | 110,55 | 111,35 | 111,35 | 69.303 |
15 feb 2024 | 109,60 | 112,30 | 109,60 | 111,25 | 111,25 | 51.566 |
14 feb 2024 | 110,00 | 110,95 | 107,80 | 109,40 | 109,40 | 37.056 |
13 feb 2024 | 108,65 | 110,80 | 106,65 | 110,05 | 110,05 | 91.387 |
12 feb 2024 | 114,05 | 114,05 | 110,00 | 110,50 | 110,50 | 66.550 |
09 feb 2024 | 115,00 | 115,35 | 109,55 | 112,60 | 112,60 | 147.603 |
08 feb 2024 | 117,45 | 117,45 | 113,50 | 114,20 | 114,20 | 91.018 |
07 feb 2024 | 114,95 | 117,65 | 112,50 | 116,20 | 116,20 | 97.555 |
06 feb 2024 | 115,30 | 115,30 | 111,85 | 113,35 | 113,35 | 128.070 |
05 feb 2024 | 117,95 | 117,95 | 113,60 | 114,60 | 114,60 | 78.485 |
02 feb 2024 | 117,40 | 117,85 | 115,25 | 116,70 | 116,70 | 107.862 |
01 feb 2024 | 117,45 | 119,00 | 116,35 | 116,60 | 116,60 | 324.012 |
31 ene 2024 | 116,25 | 117,80 | 115,15 | 115,95 | 115,95 | 85.695 |
30 ene 2024 | 117,59 | 118,36 | 115,31 | 115,99 | 115,99 | 91.314 |
29 ene 2024 | 118,50 | 119,10 | 115,50 | 116,12 | 116,12 | 197.448 |
26 ene 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
25 ene 2024 | 117,98 | 118,50 | 114,10 | 117,45 | 117,45 | 104.836 |
24 ene 2024 | 115,98 | 117,53 | 114,00 | 116,37 | 116,37 | 227.354 |
23 ene 2024 | 122,32 | 122,32 | 115,09 | 115,98 | 115,98 | 271.473 |
22 ene 2024 | 113,92 | 113,92 | 113,92 | 113,92 | 113,92 | - |
19 ene 2024 | 115,33 | 123,79 | 113,15 | 113,92 | 113,92 | 1.216.744 |
18 ene 2024 | 104,43 | 114,64 | 101,50 | 113,15 | 113,15 | 919.178 |
17 ene 2024 | 106,50 | 107,64 | 104,00 | 105,06 | 105,06 | 46.445 |
16 ene 2024 | 110,32 | 110,51 | 103,00 | 106,27 | 106,27 | 224.966 |
12 ene 2024 | 104,56 | 110,25 | 102,47 | 107,04 | 107,04 | 163.589 |
11 ene 2024 | 104,24 | 108,00 | 103,10 | 103,58 | 103,58 | 113.885 |
10 ene 2024 | 106,25 | 106,65 | 101,70 | 103,31 | 103,31 | 85.393 |
09 ene 2024 | 104,77 | 106,00 | 101,85 | 104,17 | 104,17 | 310.710 |
08 ene 2024 | 97,65 | 103,56 | 97,01 | 101,09 | 101,09 | 279.059 |
05 ene 2024 | 98,45 | 99,00 | 95,56 | 96,54 | 96,54 | 100.967 |
04 ene 2024 | 96,67 | 99,40 | 96,67 | 98,45 | 98,45 | 55.381 |
03 ene 2024 | 99,15 | 99,40 | 96,55 | 97,16 | 97,16 | 111.387 |
02 ene 2024 | 98,91 | 101,90 | 96,59 | 99,41 | 99,41 | 125.744 |
29 dic 2023 | 95,80 | 95,80 | 93,00 | 93,91 | 93,91 | 22.466 |
28 dic 2023 | 94,38 | 96,80 | 93,80 | 95,26 | 95,26 | 98.687 |
27 dic 2023 | 94,00 | 97,01 | 93,70 | 94,38 | 94,38 | 55.367 |
26 dic 2023 | 91,95 | 92,85 | 91,95 | 92,50 | 92,50 | 32.639 |
22 dic 2023 | 93,15 | 93,87 | 90,69 | 91,93 | 91,93 | 23.709 |
21 dic 2023 | 88,01 | 92,45 | 88,01 | 92,13 | 92,13 | 92.266 |
20 dic 2023 | 96,74 | 97,85 | 89,33 | 90,01 | 90,01 | 237.969 |
19 dic 2023 | 95,66 | 98,25 | 94,39 | 95,44 | 95,44 | 211.351 |
18 dic 2023 | 92,71 | 94,89 | 92,00 | 93,99 | 93,99 | 74.218 |
15 dic 2023 | 94,94 | 95,10 | 92,10 | 92,69 | 92,69 | 98.609 |
14 dic 2023 | 95,91 | 95,91 | 92,81 | 94,17 | 94,17 | 57.191 |
13 dic 2023 | 95,99 | 96,20 | 94,00 | 94,54 | 94,54 | 83.692 |
12 dic 2023 | 89,51 | 96,25 | 89,51 | 94,92 | 94,92 | 120.001 |
11 dic 2023 | 90,01 | 90,80 | 89,47 | 89,78 | 89,78 | 23.120 |
08 dic 2023 | 89,99 | 91,26 | 89,05 | 89,85 | 89,85 | 63.522 |
07 dic 2023 | 88,00 | 90,36 | 88,00 | 89,40 | 89,40 | 14.594 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |