Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0,00 | 0,00 | 0,00 | 108,50 | 108,50 | 2.100.000 |
24 abr 2024 | 109,70 | 110,70 | 108,90 | 109,00 | 109,00 | 2.479.097 |
23 abr 2024 | 110,00 | 110,20 | 108,70 | 109,80 | 109,80 | 3.004.619 |
22 abr 2024 | 109,90 | 109,90 | 108,70 | 109,00 | 109,00 | 6.351.450 |
19 abr 2024 | 107,60 | 108,70 | 106,90 | 107,80 | 107,80 | 2.256.711 |
18 abr 2024 | 105,10 | 107,30 | 104,90 | 106,80 | 106,80 | 2.182.009 |
17 abr 2024 | 102,00 | 105,40 | 102,00 | 104,60 | 104,60 | 3.527.281 |
16 abr 2024 | 102,30 | 104,70 | 102,30 | 103,40 | 103,40 | 3.531.582 |
15 abr 2024 | 106,50 | 106,63 | 104,60 | 104,90 | 104,90 | 2.661.205 |
12 abr 2024 | 106,80 | 107,90 | 105,70 | 105,70 | 105,70 | 3.033.964 |
11 abr 2024 | 106,40 | 107,50 | 105,30 | 106,00 | 106,00 | 3.785.549 |
10 abr 2024 | 107,50 | 108,60 | 105,60 | 106,20 | 106,20 | 3.492.593 |
09 abr 2024 | 105,80 | 106,80 | 105,00 | 105,10 | 105,10 | 2.891.097 |
08 abr 2024 | 102,40 | 106,30 | 102,40 | 106,20 | 106,20 | 3.499.658 |
05 abr 2024 | 104,40 | 105,20 | 103,20 | 103,30 | 103,30 | 4.263.251 |
04 abr 2024 | 104,10 | 106,61 | 103,76 | 105,80 | 105,80 | 4.330.994 |
03 abr 2024 | 104,20 | 106,51 | 104,20 | 105,20 | 105,20 | 2.606.158 |
02 abr 2024 | 105,60 | 106,90 | 103,80 | 104,80 | 104,80 | 5.643.625 |
28 mar 2024 | 105,70 | 109,10 | 104,20 | 105,80 | 105,80 | 5.790.703 |
27 mar 2024 | 102,60 | 105,80 | 101,90 | 104,80 | 104,80 | 5.934.938 |
26 mar 2024 | 100,40 | 103,40 | 99,95 | 102,70 | 102,70 | 4.885.305 |
25 mar 2024 | 99,90 | 102,15 | 99,90 | 101,20 | 101,20 | 5.190.210 |
22 mar 2024 | 97,15 | 99,90 | 96,95 | 99,90 | 99,90 | 4.235.715 |
21 mar 2024 | 95,00 | 98,45 | 94,60 | 97,75 | 97,75 | 4.284.794 |
20 mar 2024 | 90,95 | 93,50 | 90,80 | 93,05 | 93,05 | 2.748.347 |
19 mar 2024 | 94,30 | 94,30 | 90,70 | 90,70 | 90,70 | 7.420.767 |
18 mar 2024 | 95,00 | 95,00 | 93,50 | 94,45 | 94,45 | 2.415.509 |
15 mar 2024 | 93,35 | 95,10 | 93,35 | 94,35 | 94,35 | 6.847.646 |
14 mar 2024 | 94,40 | 94,40 | 92,70 | 93,35 | 93,35 | 3.040.758 |
13 mar 2024 | 94,80 | 96,90 | 93,70 | 93,95 | 93,95 | 5.418.756 |
12 mar 2024 | 94,85 | 97,70 | 94,80 | 95,05 | 95,05 | 2.960.477 |
11 mar 2024 | 95,05 | 95,95 | 93,75 | 93,85 | 93,85 | 2.523.361 |
08 mar 2024 | 95,10 | 95,85 | 92,85 | 95,75 | 95,75 | 4.286.290 |
07 mar 2024 | 97,30 | 97,30 | 94,40 | 94,40 | 94,40 | 3.950.858 |
06 mar 2024 | 96,80 | 99,10 | 96,50 | 97,00 | 97,00 | 3.584.135 |
05 mar 2024 | 96,70 | 97,10 | 95,70 | 96,50 | 96,50 | 2.536.782 |
04 mar 2024 | 97,55 | 98,15 | 96,20 | 96,40 | 96,40 | 3.517.580 |
01 mar 2024 | 95,40 | 97,70 | 95,21 | 97,15 | 97,15 | 5.555.874 |
29 feb 2024 | 94,90 | 95,80 | 93,85 | 94,85 | 94,85 | 5.069.524 |
28 feb 2024 | 95,15 | 95,85 | 93,70 | 94,25 | 94,25 | 2.083.869 |
27 feb 2024 | 93,25 | 95,20 | 92,85 | 94,75 | 94,75 | 1.905.229 |
26 feb 2024 | 94,70 | 95,60 | 93,45 | 94,80 | 94,80 | 2.434.449 |
23 feb 2024 | 93,70 | 94,85 | 91,25 | 94,85 | 94,85 | 3.442.206 |
22 feb 2024 | 93,20 | 95,30 | 93,20 | 93,25 | 93,25 | 6.471.770 |
21 feb 2024 | 93,85 | 94,20 | 91,80 | 94,10 | 94,10 | 4.283.851 |
20 feb 2024 | 95,00 | 95,00 | 90,20 | 93,75 | 93,75 | 10.033.481 |
19 feb 2024 | 96,00 | 96,00 | 94,55 | 95,90 | 95,90 | 2.899.960 |
16 feb 2024 | 99,25 | 99,80 | 95,94 | 96,30 | 96,30 | 4.679.200 |
15 feb 2024 | 100,90 | 100,90 | 99,35 | 99,50 | 99,50 | 3.002.025 |
14 feb 2024 | 98,40 | 101,70 | 98,40 | 100,70 | 100,70 | 4.179.424 |
13 feb 2024 | 101,70 | 102,40 | 98,35 | 98,70 | 98,70 | 3.617.090 |
12 feb 2024 | 102,00 | 103,20 | 101,60 | 102,70 | 102,70 | 5.542.753 |
09 feb 2024 | 104,00 | 104,30 | 102,20 | 102,20 | 102,20 | 3.927.810 |
08 feb 2024 | 106,00 | 106,20 | 103,90 | 103,90 | 103,90 | 3.390.847 |
07 feb 2024 | 106,90 | 107,40 | 105,30 | 105,30 | 105,30 | 3.979.961 |
06 feb 2024 | 106,10 | 107,30 | 104,40 | 107,00 | 107,00 | 5.242.479 |
05 feb 2024 | 110,80 | 111,30 | 106,50 | 106,50 | 106,50 | 5.898.503 |
02 feb 2024 | 112,60 | 113,10 | 110,90 | 111,40 | 111,40 | 3.643.855 |
01 feb 2024 | 113,00 | 118,00 | 110,80 | 110,80 | 110,80 | 4.318.485 |
31 ene 2024 | 114,20 | 115,30 | 110,00 | 112,20 | 112,20 | 5.346.700 |
30 ene 2024 | 122,90 | 122,90 | 114,30 | 114,30 | 114,30 | 4.107.819 |
29 ene 2024 | 124,80 | 125,20 | 120,00 | 120,50 | 120,50 | 1.992.170 |
26 ene 2024 | 123,80 | 126,20 | 123,30 | 125,40 | 125,40 | 2.443.012 |
25 ene 2024 | 124,10 | 124,90 | 122,80 | 123,40 | 123,40 | 1.727.504 |
24 ene 2024 | 125,30 | 125,90 | 123,70 | 124,90 | 124,90 | 1.395.909 |
23 ene 2024 | 128,00 | 128,50 | 125,30 | 125,30 | 125,30 | 4.491.042 |
22 ene 2024 | 128,00 | 128,90 | 126,80 | 127,40 | 127,40 | 2.853.607 |
19 ene 2024 | 129,50 | 129,50 | 126,60 | 126,70 | 126,70 | 1.405.164 |
18 ene 2024 | 129,40 | 129,40 | 126,20 | 127,30 | 127,30 | 1.702.273 |
17 ene 2024 | 127,90 | 127,90 | 124,60 | 126,70 | 126,70 | 2.433.285 |
16 ene 2024 | 129,70 | 130,60 | 127,90 | 128,70 | 128,70 | 1.994.438 |
15 ene 2024 | 132,27 | 132,40 | 129,90 | 130,50 | 130,50 | 1.328.596 |
12 ene 2024 | 128,70 | 131,60 | 128,00 | 131,60 | 131,60 | 1.950.560 |
11 ene 2024 | 131,90 | 132,50 | 129,20 | 129,70 | 129,70 | 1.899.157 |
10 ene 2024 | 129,20 | 130,60 | 128,30 | 129,80 | 129,80 | 1.647.375 |
09 ene 2024 | 130,20 | 131,50 | 127,80 | 129,40 | 129,40 | 2.090.859 |
08 ene 2024 | 126,20 | 128,10 | 124,74 | 128,10 | 128,10 | 1.302.499 |
05 ene 2024 | 126,70 | 127,00 | 124,40 | 126,00 | 126,00 | 1.622.826 |
04 ene 2024 | 128,60 | 129,20 | 127,40 | 127,80 | 127,80 | 1.444.594 |
03 ene 2024 | 128,50 | 130,60 | 127,60 | 128,50 | 128,50 | 1.783.161 |
02 ene 2024 | 130,00 | 131,80 | 129,50 | 129,70 | 129,70 | 1.822.246 |
29 dic 2023 | 129,90 | 131,20 | 129,40 | 130,20 | 130,20 | 735.075 |
28 dic 2023 | 129,80 | 130,60 | 128,50 | 129,40 | 129,40 | 1.169.103 |
27 dic 2023 | 129,70 | 130,70 | 128,70 | 129,80 | 129,80 | 1.913.081 |
22 dic 2023 | 130,30 | 130,30 | 127,50 | 129,50 | 129,50 | 883.858 |
21 dic 2023 | 129,40 | 130,80 | 126,90 | 127,70 | 127,70 | 2.323.945 |
20 dic 2023 | 130,00 | 130,50 | 127,90 | 129,80 | 129,80 | 3.153.581 |
19 dic 2023 | 123,20 | 127,60 | 123,20 | 127,60 | 127,60 | 2.880.130 |
18 dic 2023 | 121,20 | 125,00 | 120,45 | 125,00 | 125,00 | 4.043.711 |
15 dic 2023 | 120,30 | 123,10 | 120,00 | 121,80 | 121,80 | 6.951.343 |
14 dic 2023 | 116,10 | 120,50 | 115,70 | 120,50 | 120,50 | 2.843.699 |
13 dic 2023 | 115,70 | 116,10 | 114,57 | 115,30 | 115,30 | 1.839.368 |
12 dic 2023 | 116,00 | 117,50 | 113,90 | 114,80 | 114,80 | 2.140.675 |
11 dic 2023 | 116,00 | 117,50 | 114,28 | 115,80 | 115,80 | 1.564.843 |
08 dic 2023 | 113,50 | 117,20 | 112,90 | 116,00 | 116,00 | 3.919.101 |
07 dic 2023 | 112,40 | 113,20 | 111,00 | 113,10 | 113,10 | 2.452.576 |
06 dic 2023 | 111,90 | 113,00 | 111,40 | 111,90 | 111,90 | 1.605.450 |
05 dic 2023 | 109,20 | 112,50 | 109,10 | 111,30 | 111,30 | 1.670.610 |
04 dic 2023 | 112,10 | 112,80 | 109,10 | 109,50 | 109,50 | 2.145.611 |
01 dic 2023 | 110,90 | 112,80 | 109,10 | 111,50 | 111,50 | 3.474.430 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |