Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 103,62 | 103,62 | 102,64 | 102,97 | 102,97 | 62.740.384 |
08 jun 2023 | 107,29 | 108,89 | 103,11 | 103,84 | 103,84 | 88.013.355 |
07 jun 2023 | 101,57 | 107,29 | 100,97 | 107,29 | 107,29 | 105.359.886 |
06 jun 2023 | 108,19 | 108,19 | 100,55 | 101,57 | 101,57 | 92.864.565 |
05 jun 2023 | 107,27 | 109,16 | 106,70 | 108,19 | 108,19 | 63.907.366 |
04 jun 2023 | 107,19 | 107,58 | 106,79 | 107,27 | 107,27 | 50.342.859 |
03 jun 2023 | 105,35 | 107,00 | 105,07 | 107,18 | 107,18 | 67.848.039 |
02 jun 2023 | 105,92 | 105,52 | 104,65 | 105,36 | 105,36 | 60.366.922 |
01 jun 2023 | 106,35 | 106,63 | 105,44 | 105,92 | 105,92 | 66.495.138 |
31 may 2023 | 107,40 | 107,71 | 106,35 | 106,35 | 106,35 | 64.831.880 |
30 may 2023 | 108,69 | 109,34 | 107,22 | 107,39 | 107,39 | 77.238.705 |
29 may 2023 | 106,19 | 108,82 | 106,09 | 108,68 | 108,68 | 68.444.473 |
28 may 2023 | 105,55 | 106,29 | 104,91 | 106,19 | 106,19 | 52.047.832 |
27 may 2023 | 104,39 | 105,98 | 104,09 | 105,55 | 105,55 | 64.895.782 |
26 may 2023 | 104,30 | 104,72 | 102,74 | 104,39 | 104,39 | 70.741.275 |
25 may 2023 | 107,39 | 107,43 | 103,57 | 104,31 | 104,31 | 75.160.744 |
24 may 2023 | 106,17 | 108,42 | 106,14 | 107,39 | 107,39 | 66.116.220 |
23 may 2023 | 105,94 | 106,48 | 104,71 | 106,16 | 106,16 | 74.863.549 |
22 may 2023 | 107,73 | 108,19 | 105,59 | 105,94 | 105,94 | 62.529.656 |
21 may 2023 | 106,78 | 108,08 | 106,05 | 107,73 | 107,73 | 57.268.846 |
20 may 2023 | 107,12 | 107,68 | 106,49 | 106,78 | 106,78 | 59.624.905 |
19 may 2023 | 108,89 | 108,89 | 105,17 | 107,13 | 107,13 | 79.943.219 |
18 may 2023 | 107,55 | 109,29 | 106,61 | 108,88 | 108,88 | 90.122.010 |
17 may 2023 | 106,94 | 108,05 | 105,27 | 107,55 | 107,55 | 81.498.897 |
16 may 2023 | 106,28 | 110,77 | 105,78 | 106,93 | 106,93 | 132.321.629 |
15 may 2023 | 103,41 | 105,86 | 103,39 | 106,28 | 106,28 | 77.704.102 |
14 may 2023 | 105,10 | 105,10 | 103,10 | 103,42 | 103,42 | 71.242.629 |
13 may 2023 | 104,02 | 105,57 | 104,17 | 105,10 | 105,10 | 99.048.091 |
12 may 2023 | 105,66 | 105,66 | 102,08 | 104,02 | 104,02 | 127.607.693 |
11 may 2023 | 111,25 | 112,14 | 103,60 | 105,67 | 105,67 | 188.218.907 |
10 may 2023 | 101,30 | 112,18 | 100,54 | 111,25 | 111,25 | 252.235.408 |
09 may 2023 | 105,62 | 106,06 | 99,05 | 101,31 | 101,31 | 108.423.046 |
08 may 2023 | 104,54 | 105,08 | 105,63 | 105,63 | 105,63 | 65.286.251 |
07 may 2023 | 107,21 | 107,57 | 103,57 | 104,55 | 104,55 | 81.130.873 |
06 may 2023 | 106,51 | 109,59 | 106,51 | 107,21 | 107,21 | 83.313.937 |
05 may 2023 | 108,58 | 108,57 | 106,04 | 106,51 | 106,51 | 75.902.131 |
04 may 2023 | 108,30 | 108,94 | 105,22 | 108,58 | 108,58 | 92.750.479 |
03 may 2023 | 106,64 | 108,70 | 106,09 | 108,30 | 108,30 | 92.111.731 |
02 may 2023 | 107,35 | 107,53 | 105,36 | 106,65 | 106,65 | 88.484.678 |
01 may 2023 | 107,62 | 108,62 | 107,03 | 107,36 | 107,36 | 83.556.177 |
30 abr 2023 | 106,17 | 108,00 | 105,91 | 107,61 | 107,61 | 77.524.875 |
29 abr 2023 | 106,24 | 108,29 | 105,80 | 106,16 | 106,16 | 105.389.007 |
28 abr 2023 | 106,51 | 108,80 | 105,77 | 106,24 | 106,24 | 123.452.121 |
27 abr 2023 | 109,49 | 111,51 | 102,91 | 106,51 | 106,51 | 129.982.376 |
26 abr 2023 | 107,91 | 109,54 | 106,49 | 109,49 | 109,49 | 95.563.175 |
25 abr 2023 | 109,11 | 110,53 | 107,69 | 107,92 | 107,92 | 89.063.223 |
24 abr 2023 | 110,15 | 110,57 | 108,00 | 109,11 | 109,11 | 83.538.062 |
23 abr 2023 | 107,94 | 110,60 | 107,53 | 110,16 | 110,16 | 85.544.219 |
22 abr 2023 | 112,25 | 113,63 | 107,86 | 107,92 | 107,92 | 99.545.947 |
21 abr 2023 | 114,21 | 115,60 | 111,17 | 112,25 | 112,25 | 122.658.674 |
20 abr 2023 | 121,72 | 121,85 | 113,18 | 114,22 | 114,22 | 143.552.151 |
19 abr 2023 | 120,48 | 122,77 | 119,74 | 121,73 | 121,73 | 102.071.356 |
18 abr 2023 | 122,41 | 122,45 | 119,94 | 120,48 | 120,48 | 107.787.831 |
17 abr 2023 | 119,61 | 123,74 | 118,66 | 122,40 | 122,40 | 104.177.395 |
16 abr 2023 | 119,33 | 120,17 | 118,04 | 119,62 | 119,62 | 97.296.660 |
15 abr 2023 | 118,74 | 121,28 | 117,77 | 119,33 | 119,33 | 120.022.255 |
14 abr 2023 | 117,16 | 119,21 | 116,62 | 118,74 | 118,74 | 105.099.879 |
13 abr 2023 | 118,30 | 118,07 | 115,37 | 117,18 | 117,18 | 96.951.646 |
12 abr 2023 | 117,75 | 119,35 | 117,43 | 118,30 | 118,30 | 103.482.506 |
11 abr 2023 | 115,04 | 118,20 | 114,07 | 117,75 | 117,75 | 95.845.666 |
10 abr 2023 | 112,63 | 115,74 | 112,45 | 115,05 | 115,05 | 73.788.586 |
09 abr 2023 | 113,37 | 113,84 | 112,04 | 112,62 | 112,62 | 71.382.563 |
08 abr 2023 | 115,43 | 115,83 | 113,08 | 113,39 | 113,39 | 87.605.788 |
07 abr 2023 | 116,73 | 116,66 | 115,14 | 115,45 | 115,45 | 91.305.125 |
06 abr 2023 | 116,03 | 118,52 | 115,31 | 116,71 | 116,71 | 110.721.207 |
05 abr 2023 | 117,20 | 117,52 | 115,45 | 116,03 | 116,03 | 109.923.327 |
04 abr 2023 | 113,89 | 119,07 | 111,54 | 117,21 | 117,21 | 170.173.850 |
03 abr 2023 | 116,19 | 116,35 | 112,39 | 113,89 | 113,89 | 102.853.859 |
02 abr 2023 | 114,10 | 117,07 | 113,89 | 115,55 | 115,55 | 105.889.901 |
01 abr 2023 | 111,08 | 114,62 | 110,83 | 114,11 | 114,11 | 106.691.218 |
31 mar 2023 | 113,72 | 115,46 | 109,56 | 111,08 | 111,08 | 146.878.313 |
30 mar 2023 | 111,68 | 114,88 | 111,35 | 113,73 | 113,73 | 163.563.839 |
29 mar 2023 | 111,30 | 112,88 | 110,12 | 111,70 | 111,70 | 143.344.704 |
28 mar 2023 | 115,87 | 116,07 | 109,08 | 111,29 | 111,29 | 158.701.264 |
27 mar 2023 | 116,13 | 117,78 | 115,09 | 115,86 | 115,86 | 132.910.678 |
26 mar 2023 | 114,98 | 118,23 | 114,74 | 116,14 | 116,14 | 143.567.020 |
25 mar 2023 | 118,89 | 121,50 | 114,02 | 114,97 | 114,97 | 191.744.677 |
24 mar 2023 | 116,14 | 120,18 | 114,95 | 118,89 | 118,89 | 180.315.977 |
23 mar 2023 | 124,81 | 124,81 | 114,33 | 116,14 | 116,14 | 198.786.179 |
22 mar 2023 | 121,86 | 124,85 | 118,03 | 124,81 | 124,81 | 195.859.095 |
21 mar 2023 | 127,43 | 129,48 | 121,60 | 121,85 | 121,85 | 198.766.770 |
20 mar 2023 | 121,84 | 128,18 | 121,84 | 127,45 | 127,45 | 186.229.315 |
19 mar 2023 | 126,11 | 128,12 | 121,73 | 121,86 | 121,86 | 178.973.320 |
18 mar 2023 | 118,85 | 126,23 | 118,19 | 126,12 | 126,12 | 189.937.768 |
17 mar 2023 | 116,73 | 119,48 | 116,02 | 118,85 | 118,85 | 178.384.000 |
16 mar 2023 | 122,50 | 124,59 | 116,31 | 116,69 | 116,69 | 205.603.777 |
15 mar 2023 | 118,46 | 126,80 | 118,09 | 122,48 | 122,48 | 243.395.612 |
14 mar 2023 | 113,29 | 119,80 | 112,43 | 118,48 | 118,48 | 224.069.575 |
13 mar 2023 | 107,36 | 113,48 | 106,21 | 113,30 | 113,30 | 177.130.859 |
12 mar 2023 | 104,81 | 108,17 | 102,45 | 107,39 | 107,39 | 207.926.270 |
11 mar 2023 | 104,06 | 105,01 | 99,90 | 104,81 | 104,81 | 201.657.446 |
10 mar 2023 | 110,52 | 111,77 | 102,07 | 104,06 | 104,06 | 177.642.008 |
09 mar 2023 | 110,52 | 111,78 | 102,07 | 104,06 | 104,06 | 177.642.008 |
08 mar 2023 | 115,81 | 116,19 | 110,06 | 110,51 | 110,51 | 169.908.224 |
07 mar 2023 | 116,21 | 117,50 | 114,49 | 115,81 | 115,81 | 149.673.286 |
06 mar 2023 | 116,74 | 116,76 | 115,14 | 116,22 | 116,22 | 157.808.076 |
05 mar 2023 | 116,90 | 118,59 | 116,41 | 116,73 | 116,73 | 145.150.285 |
04 mar 2023 | 118,51 | 119,24 | 115,55 | 116,91 | 116,91 | 146.177.391 |
03 mar 2023 | 124,30 | 124,38 | 115,89 | 118,52 | 118,52 | 196.784.985 |
02 mar 2023 | 125,82 | 126,13 | 123,27 | 124,28 | 124,28 | 177.966.183 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |