Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 abr 2024 | 80,57 | 81,93 | 79,82 | 81,93 | 81,93 | 92.112.744 |
19 abr 2024 | 78,39 | 81,18 | 77,03 | 80,28 | 80,28 | 69.978.898 |
18 abr 2024 | 81,76 | 82,27 | 76,61 | 78,39 | 78,39 | 75.990.567 |
17 abr 2024 | 79,93 | 82,89 | 76,80 | 81,76 | 81,76 | 95.664.563 |
16 abr 2024 | 82,76 | 85,65 | 76,56 | 79,93 | 79,93 | 120.666.908 |
15 abr 2024 | 77,75 | 83,72 | 75,27 | 82,76 | 82,76 | 157.956.982 |
14 abr 2024 | 93,91 | 93,91 | 67,80 | 77,75 | 77,75 | 221.170.841 |
13 abr 2024 | 109,87 | 112,05 | 87,41 | 93,91 | 93,91 | 166.751.347 |
12 abr 2024 | 119,39 | 122,77 | 107,99 | 109,87 | 109,87 | 147.172.184 |
11 abr 2024 | 116,07 | 118,88 | 114,00 | 119,38 | 119,38 | 152.194.265 |
10 abr 2024 | 118,84 | 122,77 | 115,41 | 116,07 | 116,07 | 141.965.113 |
09 abr 2024 | 113,40 | 119,47 | 112,09 | 118,84 | 118,84 | 91.250.333 |
08 abr 2024 | 109,41 | 113,52 | 109,25 | 113,40 | 113,40 | 73.857.757 |
07 abr 2024 | 105,04 | 111,90 | 104,52 | 109,41 | 109,41 | 127.507.878 |
06 abr 2024 | 107,40 | 107,54 | 101,36 | 105,04 | 105,04 | 81.577.639 |
05 abr 2024 | 105,91 | 110,20 | 103,63 | 107,40 | 107,40 | 73.045.271 |
04 abr 2024 | 107,25 | 110,40 | 103,88 | 105,91 | 105,91 | 89.348.584 |
03 abr 2024 | 120,33 | 120,63 | 104,96 | 107,25 | 107,25 | 131.469.920 |
02 abr 2024 | 118,83 | 121,88 | 112,88 | 120,33 | 120,33 | 151.428.289 |
01 abr 2024 | 114,85 | 118,83 | 114,57 | 118,83 | 118,83 | 63.906.731 |
31 mar 2024 | 118,14 | 119,48 | 114,29 | 114,85 | 114,85 | 62.295.583 |
30 mar 2024 | 118,46 | 120,75 | 115,90 | 118,14 | 118,14 | 90.269.071 |
29 mar 2024 | 115,59 | 118,87 | 113,28 | 118,46 | 118,46 | 86.086.869 |
28 mar 2024 | 120,87 | 121,94 | 114,45 | 115,60 | 115,60 | 113.137.904 |
27 mar 2024 | 117,26 | 121,59 | 116,11 | 120,87 | 120,87 | 115.445.035 |
26 mar 2024 | 115,49 | 120,08 | 114,82 | 117,26 | 117,26 | 114.937.443 |
25 mar 2024 | 111,91 | 116,18 | 110,67 | 115,49 | 115,49 | 86.423.280 |
24 mar 2024 | 109,29 | 114,68 | 108,93 | 111,91 | 111,91 | 84.916.542 |
23 mar 2024 | 113,67 | 115,40 | 106,18 | 109,29 | 109,29 | 114.233.417 |
22 mar 2024 | 109,82 | 114,77 | 106,66 | 113,68 | 113,68 | 127.507.340 |
21 mar 2024 | 100,65 | 110,52 | 96,87 | 109,82 | 109,82 | 144.689.769 |
20 mar 2024 | 113,49 | 114,42 | 98,70 | 100,65 | 100,65 | 161.267.257 |
19 mar 2024 | 116,63 | 118,61 | 109,52 | 113,49 | 113,49 | 115.938.517 |
18 mar 2024 | 109,18 | 118,70 | 104,62 | 117,51 | 117,51 | 140.777.024 |
17 mar 2024 | 118,37 | 119,44 | 106,96 | 109,18 | 109,18 | 125.301.951 |
16 mar 2024 | 128,01 | 129,93 | 113,45 | 118,37 | 118,37 | 193.068.477 |
15 mar 2024 | 130,34 | 132,32 | 122,15 | 128,01 | 128,01 | 179.333.560 |
14 mar 2024 | 123,80 | 140,08 | 122,60 | 130,34 | 130,34 | 247.250.166 |
13 mar 2024 | 125,07 | 126,70 | 115,39 | 123,80 | 123,80 | 178.772.259 |
12 mar 2024 | 115,77 | 126,28 | 111,30 | 125,07 | 125,07 | 215.587.224 |
11 mar 2024 | 119,66 | 122,11 | 112,54 | 115,77 | 115,77 | 147.140.280 |
10 mar 2024 | 121,44 | 123,56 | 118,16 | 119,66 | 119,66 | 132.115.805 |
09 mar 2024 | 122,26 | 125,93 | 117,71 | 121,44 | 121,44 | 236.746.609 |
08 mar 2024 | 116,86 | 122,26 | 110,95 | 122,26 | 122,26 | 217.366.333 |
07 mar 2024 | 97,45 | 117,40 | 94,30 | 116,86 | 116,86 | 369.214.094 |
06 mar 2024 | 105,30 | 109,50 | 87,84 | 97,45 | 97,45 | 311.338.755 |
05 mar 2024 | 103,84 | 106,14 | 101,80 | 105,28 | 105,28 | 201.490.480 |
04 mar 2024 | 107,40 | 109,30 | 100,42 | 103,84 | 103,84 | 183.881.792 |
03 mar 2024 | 101,91 | 109,15 | 101,74 | 107,40 | 107,40 | 169.484.325 |
02 mar 2024 | 97,85 | 101,91 | 97,85 | 101,91 | 101,91 | 127.406.879 |
01 mar 2024 | 96,40 | 105,59 | 95,63 | 97,88 | 97,88 | 213.824.538 |
29 feb 2024 | 96,73 | 100,00 | 91,39 | 96,41 | 96,41 | 188.854.809 |
28 feb 2024 | 94,71 | 97,43 | 93,19 | 96,74 | 96,74 | 135.222.549 |
27 feb 2024 | 92,74 | 95,58 | 90,57 | 94,70 | 94,70 | 129.969.427 |
26 feb 2024 | 93,54 | 93,78 | 90,21 | 92,75 | 92,75 | 102.333.195 |
25 feb 2024 | 87,57 | 95,82 | 86,71 | 93,55 | 93,55 | 211.960.270 |
24 feb 2024 | 84,86 | 93,32 | 82,67 | 87,56 | 87,56 | 218.519.208 |
23 feb 2024 | 84,80 | 86,65 | 83,28 | 84,85 | 84,85 | 91.836.224 |
22 feb 2024 | 86,84 | 87,12 | 81,69 | 84,80 | 84,80 | 120.575.684 |
21 feb 2024 | 89,60 | 90,00 | 83,73 | 86,85 | 86,85 | 134.193.701 |
20 feb 2024 | 87,69 | 90,86 | 87,57 | 89,59 | 89,59 | 115.373.567 |
19 feb 2024 | 87,04 | 88,46 | 86,04 | 87,68 | 87,68 | 88.911.676 |
18 feb 2024 | 87,88 | 87,90 | 84,85 | 87,03 | 87,03 | 92.522.235 |
17 feb 2024 | 85,78 | 88,24 | 84,35 | 87,88 | 87,88 | 119.578.537 |
16 feb 2024 | 84,88 | 86,71 | 84,19 | 85,79 | 85,79 | 125.601.120 |
15 feb 2024 | 83,70 | 86,29 | 83,26 | 84,88 | 84,88 | 114.028.251 |
14 feb 2024 | 84,40 | 84,76 | 82,48 | 83,70 | 83,70 | 114.002.755 |
13 feb 2024 | 80,81 | 84,39 | 79,18 | 84,41 | 84,41 | 103.120.253 |
12 feb 2024 | 81,98 | 83,21 | 80,48 | 80,80 | 80,80 | 84.410.948 |
11 feb 2024 | 81,22 | 82,72 | 80,07 | 81,99 | 81,99 | 85.955.552 |
10 feb 2024 | 79,08 | 83,39 | 79,07 | 81,23 | 81,23 | 141.744.262 |
09 feb 2024 | 78,03 | 80,54 | 78,03 | 79,08 | 79,08 | 105.149.773 |
08 feb 2024 | 78,56 | 78,88 | 76,57 | 78,02 | 78,02 | 119.201.533 |
07 feb 2024 | 78,22 | 79,33 | 76,95 | 78,56 | 78,56 | 86.603.807 |
06 feb 2024 | 77,23 | 79,84 | 75,88 | 78,22 | 78,22 | 84.180.182 |
05 feb 2024 | 79,31 | 79,33 | 77,08 | 77,26 | 77,26 | 67.928.177 |
04 feb 2024 | 79,46 | 80,32 | 78,75 | 79,31 | 79,31 | 77.807.251 |
03 feb 2024 | 77,08 | 79,97 | 75,78 | 79,47 | 79,47 | 164.915.431 |
02 feb 2024 | 79,55 | 79,57 | 76,78 | 77,08 | 77,08 | 144.491.870 |
01 feb 2024 | 85,78 | 85,95 | 78,81 | 79,56 | 79,56 | 158.977.712 |
31 ene 2024 | 86,46 | 87,95 | 85,21 | 85,77 | 85,77 | 89.327.061 |
30 ene 2024 | 84,07 | 86,65 | 83,73 | 86,46 | 86,46 | 78.461.079 |
29 ene 2024 | 84,32 | 85,99 | 83,18 | 84,07 | 84,07 | 77.608.214 |
28 ene 2024 | 84,11 | 84,78 | 83,26 | 84,31 | 84,31 | 66.289.800 |
27 ene 2024 | 81,85 | 84,33 | 80,96 | 84,11 | 84,11 | 83.555.157 |
26 ene 2024 | 82,64 | 82,64 | 80,30 | 81,85 | 81,85 | 76.030.351 |
25 ene 2024 | 82,43 | 83,10 | 81,30 | 82,63 | 82,63 | 86.308.408 |
24 ene 2024 | 84,11 | 85,70 | 77,67 | 82,43 | 82,43 | 114.142.567 |
23 ene 2024 | 88,63 | 89,01 | 83,49 | 84,11 | 84,11 | 97.350.653 |
22 ene 2024 | 89,19 | 90,36 | 88,63 | 88,63 | 88,63 | 80.615.668 |
21 ene 2024 | 88,83 | 90,24 | 88,20 | 89,16 | 89,16 | 90.200.559 |
20 ene 2024 | 88,96 | 89,80 | 84,61 | 88,82 | 88,82 | 114.237.759 |
19 ene 2024 | 92,95 | 93,29 | 88,30 | 88,97 | 88,97 | 106.624.177 |
18 ene 2024 | 95,14 | 95,65 | 92,04 | 92,94 | 92,94 | 107.559.385 |
17 ene 2024 | 93,05 | 101,24 | 93,02 | 95,14 | 95,14 | 168.455.076 |
16 ene 2024 | 90,81 | 94,20 | 90,81 | 93,07 | 93,07 | 106.522.462 |
15 ene 2024 | 96,67 | 96,73 | 90,76 | 90,81 | 90,81 | 99.370.756 |
14 ene 2024 | 93,88 | 98,07 | 92,17 | 96,67 | 96,67 | 116.748.796 |
13 ene 2024 | 99,93 | 103,65 | 91,76 | 93,89 | 93,89 | 166.305.814 |
12 ene 2024 | 97,39 | 107,05 | 97,16 | 99,95 | 99,95 | 229.508.298 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |