Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 115,35 | 115,76 | 112,29 | 112,44 | 112,44 | 12.988.800 |
15 mar 2024 | 113,02 | 115,49 | 112,26 | 115,49 | 115,49 | 22.413.200 |
14 mar 2024 | 120,01 | 120,34 | 117,85 | 118,85 | 118,85 | 4.952.200 |
13 mar 2024 | 120,52 | 120,93 | 119,62 | 120,16 | 120,16 | 3.421.700 |
12 mar 2024 | 119,95 | 121,08 | 119,06 | 120,76 | 120,76 | 3.079.700 |
11 mar 2024 | 120,93 | 121,42 | 119,62 | 120,19 | 120,19 | 3.886.000 |
08 mar 2024 | 120,97 | 121,64 | 120,61 | 120,96 | 120,96 | 3.357.100 |
07 mar 2024 | 120,10 | 121,50 | 119,95 | 120,92 | 120,92 | 4.200.800 |
06 mar 2024 | 118,60 | 119,58 | 118,42 | 119,34 | 119,34 | 3.388.700 |
05 mar 2024 | 120,44 | 120,60 | 118,08 | 118,48 | 118,48 | 3.502.300 |
04 mar 2024 | 118,30 | 120,28 | 118,17 | 120,04 | 120,04 | 3.164.000 |
01 mar 2024 | 118,57 | 119,46 | 117,83 | 118,62 | 118,62 | 3.898.600 |
29 feb 2024 | 120,32 | 120,45 | 118,53 | 118,64 | 118,64 | 6.135.200 |
28 feb 2024 | 119,49 | 120,11 | 119,27 | 120,05 | 120,05 | 3.383.800 |
27 feb 2024 | 118,16 | 119,50 | 117,83 | 119,40 | 119,40 | 3.203.300 |
26 feb 2024 | 119,50 | 119,95 | 118,39 | 118,69 | 118,69 | 3.483.100 |
23 feb 2024 | 119,38 | 120,15 | 118,86 | 119,46 | 119,46 | 4.261.300 |
22 feb 2024 | 118,10 | 119,25 | 116,80 | 119,02 | 119,02 | 4.916.100 |
21 feb 2024 | 115,96 | 117,98 | 115,96 | 117,87 | 117,87 | 6.144.600 |
20 feb 2024 | 114,33 | 117,19 | 113,96 | 116,64 | 116,64 | 9.601.100 |
16 feb 2024 | 113,50 | 115,49 | 113,45 | 114,01 | 114,01 | 7.161.100 |
15 feb 2024 | 112,27 | 114,27 | 112,27 | 113,64 | 113,64 | 5.450.700 |
14 feb 2024 | 111,64 | 112,38 | 111,12 | 112,06 | 112,06 | 3.991.100 |
13 feb 2024 | 112,47 | 113,11 | 110,58 | 111,34 | 111,34 | 4.263.400 |
12 feb 2024 | 111,50 | 112,63 | 111,21 | 112,53 | 112,53 | 4.232.100 |
09 feb 2024 | 112,25 | 112,63 | 111,19 | 111,81 | 111,81 | 5.947.500 |
08 feb 2024 | 113,35 | 113,35 | 111,52 | 112,43 | 112,43 | 6.980.500 |
07 feb 2024 | 114,60 | 114,60 | 112,89 | 113,31 | 113,31 | 4.757.500 |
06 feb 2024 | 111,82 | 114,51 | 111,72 | 114,00 | 114,00 | 4.734.600 |
05 feb 2024 | 112,02 | 112,46 | 111,15 | 111,65 | 111,65 | 5.670.000 |
02 feb 2024 | 112,96 | 114,06 | 111,98 | 112,11 | 112,11 | 7.575.400 |
01 feb 2024 | 112,75 | 114,54 | 112,00 | 114,49 | 114,49 | 4.520.300 |
31 ene 2024 | 114,00 | 114,54 | 112,62 | 113,15 | 113,15 | 8.325.200 |
30 ene 2024 | 113,90 | 113,92 | 112,38 | 113,48 | 113,48 | 4.768.400 |
29 ene 2024 | 112,15 | 113,47 | 112,03 | 113,45 | 113,45 | 6.480.600 |
26 ene 2024 | 113,23 | 113,41 | 111,54 | 112,01 | 112,01 | 5.176.600 |
25 ene 2024 | 111,41 | 112,57 | 110,79 | 112,45 | 112,45 | 5.648.600 |
24 ene 2024 | 110,75 | 113,35 | 109,74 | 110,77 | 110,77 | 8.710.800 |
23 ene 2024 | 114,45 | 115,50 | 112,87 | 114,00 | 114,00 | 5.037.300 |
22 ene 2024 | 114,93 | 115,64 | 114,14 | 114,19 | 114,19 | 5.062.500 |
19 ene 2024 | 113,63 | 114,86 | 113,46 | 114,69 | 114,69 | 6.843.100 |
18 ene 2024 | 114,20 | 114,57 | 113,41 | 114,02 | 114,02 | 5.098.000 |
17 ene 2024 | 113,62 | 114,50 | 113,44 | 113,93 | 113,93 | 4.672.000 |
16 ene 2024 | 113,51 | 114,07 | 112,91 | 113,76 | 113,76 | 5.876.000 |
12 ene 2024 | 114,17 | 114,94 | 113,45 | 113,92 | 113,92 | 3.884.800 |
11 ene 2024 | 113,26 | 113,73 | 112,59 | 113,50 | 113,50 | 5.163.900 |
11 ene 2024 | 0.55 Dividendo | |||||
10 ene 2024 | 113,05 | 114,41 | 112,81 | 114,40 | 113,85 | 4.672.100 |
09 ene 2024 | 112,15 | 113,54 | 112,06 | 112,73 | 112,19 | 3.802.100 |
08 ene 2024 | 111,13 | 112,52 | 110,92 | 112,40 | 111,86 | 5.030.400 |
05 ene 2024 | 110,71 | 111,05 | 110,03 | 110,80 | 110,27 | 4.127.700 |
04 ene 2024 | 109,68 | 111,03 | 109,51 | 110,98 | 110,45 | 5.296.100 |
03 ene 2024 | 110,14 | 110,25 | 109,29 | 109,52 | 108,99 | 4.239.600 |
02 ene 2024 | 109,56 | 111,00 | 109,56 | 109,85 | 109,32 | 5.058.600 |
29 dic 2023 | 110,40 | 110,73 | 109,83 | 110,07 | 109,54 | 3.550.200 |
28 dic 2023 | 109,85 | 110,71 | 109,72 | 110,40 | 109,87 | 3.206.100 |
27 dic 2023 | 109,04 | 109,80 | 109,04 | 109,79 | 109,26 | 2.471.800 |
26 dic 2023 | 108,51 | 109,73 | 108,51 | 109,23 | 108,70 | 2.513.400 |
22 dic 2023 | 108,86 | 109,34 | 108,50 | 109,03 | 108,51 | 2.565.700 |
21 dic 2023 | 107,42 | 108,68 | 107,18 | 108,48 | 107,96 | 3.555.600 |
20 dic 2023 | 107,85 | 108,82 | 107,30 | 107,40 | 106,88 | 5.666.200 |
19 dic 2023 | 108,15 | 108,72 | 107,43 | 108,42 | 107,90 | 4.675.100 |
18 dic 2023 | 107,64 | 108,62 | 107,16 | 108,06 | 107,54 | 5.142.800 |
15 dic 2023 | 107,86 | 107,97 | 106,51 | 107,29 | 106,77 | 13.316.300 |
14 dic 2023 | 107,83 | 108,67 | 106,68 | 108,60 | 108,08 | 6.611.600 |
13 dic 2023 | 106,01 | 107,28 | 105,90 | 107,25 | 106,73 | 6.534.800 |
12 dic 2023 | 106,37 | 107,22 | 105,56 | 106,68 | 106,17 | 5.354.500 |
11 dic 2023 | 104,21 | 106,25 | 104,21 | 106,22 | 105,71 | 5.208.200 |
08 dic 2023 | 104,12 | 104,86 | 104,12 | 104,51 | 104,01 | 3.425.800 |
07 dic 2023 | 105,19 | 105,21 | 103,96 | 104,05 | 103,55 | 5.199.000 |
06 dic 2023 | 104,63 | 105,26 | 103,88 | 104,94 | 104,44 | 4.296.000 |
05 dic 2023 | 105,00 | 105,25 | 103,95 | 104,35 | 103,85 | 4.315.500 |
04 dic 2023 | 104,41 | 105,51 | 104,30 | 105,19 | 104,68 | 4.717.700 |
01 dic 2023 | 104,22 | 104,98 | 103,90 | 104,88 | 104,38 | 4.682.300 |
30 nov 2023 | 103,75 | 104,72 | 103,11 | 104,29 | 103,79 | 16.766.200 |
29 nov 2023 | 102,32 | 103,84 | 102,23 | 103,63 | 103,13 | 5.458.700 |
28 nov 2023 | 102,46 | 102,49 | 101,35 | 102,06 | 101,57 | 3.607.600 |
27 nov 2023 | 102,60 | 103,47 | 102,25 | 102,71 | 102,22 | 4.572.500 |
24 nov 2023 | 102,68 | 103,18 | 102,19 | 102,87 | 102,38 | 2.166.800 |
22 nov 2023 | 102,28 | 103,22 | 102,08 | 102,70 | 102,21 | 6.470.600 |
21 nov 2023 | 101,47 | 102,58 | 100,99 | 101,91 | 101,42 | 7.111.600 |
20 nov 2023 | 98,95 | 101,31 | 98,95 | 101,20 | 100,71 | 6.869.100 |
17 nov 2023 | 100,43 | 100,75 | 99,25 | 99,55 | 99,07 | 6.069.100 |
16 nov 2023 | 97,72 | 100,35 | 97,64 | 100,26 | 99,78 | 7.603.200 |
15 nov 2023 | 97,37 | 98,33 | 96,92 | 98,00 | 97,53 | 5.370.500 |
14 nov 2023 | 96,32 | 97,84 | 96,20 | 97,08 | 96,61 | 5.527.100 |
13 nov 2023 | 95,67 | 96,75 | 94,50 | 95,79 | 95,33 | 6.894.800 |
10 nov 2023 | 93,70 | 94,22 | 92,43 | 93,97 | 93,52 | 5.479.100 |
09 nov 2023 | 94,88 | 95,19 | 93,39 | 93,55 | 93,10 | 5.007.900 |
08 nov 2023 | 95,22 | 95,73 | 93,79 | 94,74 | 94,28 | 4.416.000 |
07 nov 2023 | 94,93 | 95,44 | 94,50 | 94,80 | 94,34 | 4.466.500 |
06 nov 2023 | 95,55 | 95,81 | 94,41 | 95,00 | 94,54 | 6.137.400 |
03 nov 2023 | 97,00 | 97,17 | 95,66 | 95,84 | 95,38 | 5.652.600 |
02 nov 2023 | 94,98 | 96,17 | 94,44 | 95,96 | 95,50 | 4.683.100 |
01 nov 2023 | 94,85 | 95,99 | 94,56 | 95,01 | 94,55 | 6.985.000 |
31 oct 2023 | 93,90 | 94,90 | 93,12 | 94,55 | 94,10 | 7.452.300 |
30 oct 2023 | 93,53 | 93,85 | 91,64 | 93,00 | 92,55 | 7.168.900 |
27 oct 2023 | 94,75 | 95,32 | 92,38 | 92,85 | 92,40 | 5.934.100 |
26 oct 2023 | 93,06 | 94,75 | 93,05 | 93,98 | 93,53 | 6.838.100 |
25 oct 2023 | 94,56 | 94,64 | 92,79 | 93,57 | 93,12 | 8.157.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |