Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 84,04 | 84,30 | 82,51 | 83,30 | 83,30 | 9.407.864 |
20 jun 2024 | 84,21 | 85,60 | 83,94 | 84,04 | 84,04 | 8.854.035 |
19 jun 2024 | 85,12 | 85,30 | 83,77 | 84,20 | 84,20 | 11.802.502 |
18 jun 2024 | 85,81 | 86,05 | 84,61 | 85,13 | 85,13 | 7.587.472 |
17 jun 2024 | 86,15 | 87,08 | 85,37 | 85,75 | 85,75 | 9.956.514 |
14 jun 2024 | 85,53 | 87,15 | 83,92 | 86,47 | 86,47 | 15.434.196 |
13 jun 2024 | 86,78 | 86,85 | 85,01 | 85,76 | 85,76 | 10.118.115 |
12 jun 2024 | 88,31 | 88,49 | 85,77 | 86,65 | 86,65 | 11.753.155 |
11 jun 2024 | 88,18 | 88,65 | 87,04 | 88,30 | 88,30 | 7.356.154 |
07 jun 2024 | 89,71 | 89,80 | 87,50 | 87,99 | 87,99 | 7.572.901 |
06 jun 2024 | 88,20 | 90,28 | 88,14 | 88,80 | 88,80 | 9.851.420 |
05 jun 2024 | 88,50 | 88,53 | 87,66 | 88,14 | 88,14 | 5.199.783 |
04 jun 2024 | 87,18 | 88,75 | 87,01 | 88,10 | 88,10 | 8.628.266 |
03 jun 2024 | 87,25 | 87,95 | 86,80 | 87,22 | 87,22 | 9.782.184 |
31 may 2024 | 89,88 | 89,88 | 87,40 | 87,55 | 87,55 | 11.740.584 |
30 may 2024 | 90,43 | 92,18 | 88,45 | 88,87 | 88,87 | 14.011.705 |
29 may 2024 | 89,85 | 91,26 | 89,85 | 90,43 | 90,43 | 8.814.588 |
28 may 2024 | 90,54 | 91,01 | 90,01 | 90,12 | 90,12 | 7.434.625 |
27 may 2024 | 88,43 | 90,85 | 88,40 | 90,54 | 90,54 | 10.815.248 |
24 may 2024 | 88,81 | 89,45 | 88,03 | 88,71 | 88,71 | 11.029.225 |
23 may 2024 | 90,79 | 90,84 | 88,80 | 89,09 | 89,09 | 11.511.208 |
22 may 2024 | 89,48 | 92,22 | 89,20 | 91,28 | 91,28 | 22.242.289 |
21 may 2024 | 89,51 | 89,80 | 88,12 | 88,60 | 88,60 | 7.924.512 |
20 may 2024 | 90,50 | 91,59 | 88,79 | 89,83 | 89,83 | 12.776.601 |
17 may 2024 | 88,30 | 90,08 | 88,30 | 90,06 | 90,06 | 10.087.264 |
16 may 2024 | 88,68 | 89,26 | 87,86 | 88,75 | 88,75 | 9.736.311 |
15 may 2024 | 89,66 | 90,10 | 88,01 | 88,70 | 88,70 | 8.587.372 |
14 may 2024 | 90,63 | 90,94 | 89,38 | 89,67 | 89,67 | 8.547.963 |
13 may 2024 | 89,90 | 91,35 | 89,28 | 90,60 | 90,60 | 9.994.380 |
10 may 2024 | 90,40 | 91,40 | 89,50 | 90,22 | 90,22 | 11.064.427 |
09 may 2024 | 90,38 | 90,86 | 89,19 | 90,33 | 90,33 | 13.199.487 |
08 may 2024 | 91,97 | 92,30 | 90,46 | 90,87 | 90,87 | 9.070.595 |
07 may 2024 | 91,86 | 92,50 | 91,68 | 91,96 | 91,96 | 10.473.491 |
06 may 2024 | 91,00 | 92,51 | 90,12 | 91,94 | 91,94 | 20.019.552 |
30 abr 2024 | 90,31 | 91,11 | 89,10 | 89,10 | 89,10 | 9.823.168 |
29 abr 2024 | 86,74 | 92,64 | 86,50 | 89,85 | 89,85 | 24.739.005 |
26 abr 2024 | 84,48 | 87,49 | 84,44 | 86,74 | 86,74 | 16.554.085 |
25 abr 2024 | 84,37 | 84,95 | 83,58 | 84,50 | 84,50 | 8.840.302 |
24 abr 2024 | 85,25 | 85,25 | 83,77 | 84,43 | 84,43 | 8.700.027 |
23 abr 2024 | 86,00 | 86,48 | 84,17 | 84,50 | 84,50 | 11.853.433 |
22 abr 2024 | 85,55 | 87,50 | 85,16 | 86,29 | 86,29 | 14.080.622 |
22 abr 2024 | 1.625 Dividendo | |||||
19 abr 2024 | 87,00 | 87,55 | 85,63 | 86,55 | 84,93 | 13.685.104 |
18 abr 2024 | 86,87 | 88,60 | 86,23 | 87,21 | 85,57 | 11.830.684 |
17 abr 2024 | 86,95 | 87,50 | 86,20 | 87,08 | 85,45 | 10.441.218 |
16 abr 2024 | 87,94 | 88,63 | 86,73 | 87,00 | 85,37 | 15.089.504 |
15 abr 2024 | 86,10 | 88,49 | 86,03 | 88,00 | 86,35 | 17.372.160 |
12 abr 2024 | 86,50 | 86,94 | 85,48 | 86,11 | 84,49 | 13.920.358 |
11 abr 2024 | 86,88 | 87,53 | 86,00 | 86,80 | 85,17 | 11.449.118 |
10 abr 2024 | 86,99 | 87,59 | 86,38 | 87,42 | 85,78 | 12.611.045 |
09 abr 2024 | 86,99 | 88,66 | 86,35 | 86,90 | 85,27 | 18.063.748 |
08 abr 2024 | 84,91 | 87,46 | 84,65 | 87,00 | 85,37 | 20.150.338 |
03 abr 2024 | 84,88 | 85,47 | 84,05 | 84,90 | 83,31 | 9.881.446 |
02 abr 2024 | 84,50 | 85,98 | 84,20 | 85,00 | 83,40 | 11.240.765 |
01 abr 2024 | 83,40 | 86,12 | 83,31 | 84,55 | 82,96 | 19.353.317 |
29 mar 2024 | 80,40 | 82,90 | 80,40 | 82,80 | 81,25 | 9.362.011 |
28 mar 2024 | 79,50 | 81,49 | 79,25 | 80,45 | 78,94 | 11.906.759 |
27 mar 2024 | 79,99 | 81,50 | 79,22 | 79,74 | 78,24 | 17.482.414 |
26 mar 2024 | 78,10 | 80,10 | 78,03 | 80,01 | 78,51 | 15.200.850 |
25 mar 2024 | 77,24 | 78,90 | 77,05 | 78,24 | 76,77 | 14.250.757 |
22 mar 2024 | 77,03 | 77,50 | 76,11 | 77,24 | 75,79 | 10.374.056 |
21 mar 2024 | 78,20 | 78,30 | 77,07 | 77,20 | 75,75 | 8.738.660 |
20 mar 2024 | 78,19 | 78,93 | 77,77 | 77,88 | 76,42 | 8.732.257 |
19 mar 2024 | 78,60 | 79,08 | 76,73 | 78,58 | 77,10 | 12.840.096 |
18 mar 2024 | 78,30 | 79,26 | 77,77 | 78,99 | 77,51 | 10.267.880 |
15 mar 2024 | 77,29 | 78,50 | 76,64 | 78,29 | 76,82 | 10.968.600 |
14 mar 2024 | 78,26 | 78,49 | 77,01 | 77,29 | 75,84 | 9.534.139 |
13 mar 2024 | 79,20 | 79,46 | 77,60 | 78,25 | 76,78 | 10.466.840 |
12 mar 2024 | 77,71 | 79,50 | 77,02 | 79,02 | 77,54 | 18.100.251 |
11 mar 2024 | 77,26 | 77,87 | 76,86 | 77,42 | 75,97 | 9.818.826 |
08 mar 2024 | 76,76 | 77,69 | 76,68 | 77,18 | 75,73 | 9.898.775 |
07 mar 2024 | 75,95 | 77,24 | 75,88 | 77,00 | 75,55 | 11.143.104 |
06 mar 2024 | 76,87 | 77,00 | 75,82 | 75,95 | 74,52 | 8.946.161 |
05 mar 2024 | 75,60 | 77,07 | 75,45 | 76,87 | 75,43 | 16.028.971 |
04 mar 2024 | 78,67 | 78,80 | 75,90 | 76,14 | 74,71 | 21.644.746 |
01 mar 2024 | 79,20 | 79,52 | 78,60 | 78,73 | 77,25 | 10.193.794 |
29 feb 2024 | 77,69 | 79,61 | 77,64 | 79,55 | 78,06 | 14.367.794 |
28 feb 2024 | 78,61 | 79,25 | 77,71 | 77,79 | 76,33 | 11.594.859 |
27 feb 2024 | 76,80 | 78,36 | 76,68 | 78,31 | 76,84 | 12.708.626 |
26 feb 2024 | 77,63 | 78,00 | 76,38 | 76,80 | 75,36 | 9.743.279 |
23 feb 2024 | 78,41 | 79,10 | 77,37 | 77,62 | 76,16 | 10.557.101 |
22 feb 2024 | 77,82 | 78,99 | 77,42 | 78,80 | 77,32 | 12.366.501 |
21 feb 2024 | 74,88 | 79,30 | 74,63 | 78,03 | 76,56 | 21.149.898 |
20 feb 2024 | 74,62 | 75,18 | 73,99 | 74,96 | 73,55 | 12.195.395 |
19 feb 2024 | 75,50 | 75,66 | 73,94 | 74,61 | 73,21 | 14.031.524 |
08 feb 2024 | 73,54 | 75,31 | 73,38 | 74,54 | 73,14 | 23.021.362 |
07 feb 2024 | 72,30 | 73,48 | 71,45 | 73,35 | 71,97 | 24.791.789 |
06 feb 2024 | 70,01 | 72,66 | 69,66 | 72,30 | 70,94 | 27.920.862 |
05 feb 2024 | 68,45 | 71,20 | 68,30 | 70,01 | 68,70 | 31.706.973 |
02 feb 2024 | 70,65 | 70,65 | 66,81 | 67,71 | 66,44 | 19.740.537 |
01 feb 2024 | 70,04 | 71,10 | 69,61 | 70,21 | 68,89 | 12.127.225 |
31 ene 2024 | 71,20 | 71,70 | 69,67 | 69,69 | 68,38 | 10.177.909 |
30 ene 2024 | 72,39 | 72,83 | 70,87 | 71,24 | 69,90 | 9.499.455 |
29 ene 2024 | 73,38 | 73,93 | 72,70 | 72,70 | 71,34 | 8.999.933 |
26 ene 2024 | 71,80 | 73,45 | 71,75 | 73,00 | 71,63 | 11.842.596 |
25 ene 2024 | 70,64 | 72,31 | 70,05 | 72,09 | 70,74 | 11.814.308 |
24 ene 2024 | 70,45 | 70,49 | 68,75 | 70,30 | 68,98 | 10.287.312 |
23 ene 2024 | 69,17 | 70,11 | 68,65 | 69,62 | 68,31 | 9.987.153 |
22 ene 2024 | 70,14 | 71,29 | 68,17 | 69,17 | 67,87 | 22.245.533 |
19 ene 2024 | 69,47 | 70,44 | 69,01 | 70,20 | 68,88 | 13.399.710 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |