Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 100,00 | 102,00 | 99,40 | 101,50 | 101,50 | 93.439 |
25 abr 2024 | 100,00 | 100,20 | 98,65 | 99,50 | 99,50 | 60.768 |
24 abr 2024 | 101,80 | 102,60 | 100,70 | 100,70 | 100,70 | 97.428 |
23 abr 2024 | 102,80 | 102,90 | 101,10 | 101,40 | 101,40 | 85.555 |
22 abr 2024 | 100,80 | 101,40 | 99,90 | 100,70 | 100,70 | 63.133 |
19 abr 2024 | 98,05 | 99,90 | 97,20 | 99,55 | 99,55 | 90.955 |
18 abr 2024 | 100,00 | 100,60 | 99,00 | 99,00 | 99,00 | 78.013 |
17 abr 2024 | 98,00 | 102,50 | 97,10 | 100,10 | 100,10 | 111.405 |
16 abr 2024 | 103,40 | 103,50 | 101,10 | 101,50 | 101,50 | 177.983 |
15 abr 2024 | 104,60 | 106,00 | 103,80 | 105,20 | 105,20 | 79.183 |
12 abr 2024 | 105,30 | 107,30 | 104,60 | 104,60 | 104,60 | 146.662 |
11 abr 2024 | 103,90 | 106,10 | 103,90 | 104,70 | 104,70 | 74.391 |
10 abr 2024 | 108,00 | 108,90 | 103,30 | 104,20 | 104,20 | 135.161 |
09 abr 2024 | 100,80 | 106,80 | 100,70 | 106,20 | 106,20 | 218.144 |
08 abr 2024 | 95,00 | 97,80 | 94,85 | 97,80 | 97,80 | 126.229 |
05 abr 2024 | 94,65 | 96,20 | 94,60 | 95,10 | 95,10 | 144.016 |
04 abr 2024 | 99,00 | 99,20 | 96,40 | 96,60 | 96,60 | 173.651 |
03 abr 2024 | 102,00 | 102,40 | 98,75 | 98,75 | 98,75 | 149.039 |
02 abr 2024 | 102,00 | 103,70 | 101,50 | 102,00 | 102,00 | 101.986 |
28 mar 2024 | 101,55 | 103,10 | 100,70 | 102,25 | 102,25 | 97.615 |
27 mar 2024 | 100,85 | 101,45 | 99,94 | 101,20 | 101,20 | 60.066 |
26 mar 2024 | 100,40 | 101,10 | 99,76 | 100,70 | 100,70 | 52.788 |
25 mar 2024 | 100,05 | 101,25 | 99,44 | 100,60 | 100,60 | 78.931 |
22 mar 2024 | 99,70 | 100,60 | 98,76 | 100,60 | 100,60 | 179.003 |
21 mar 2024 | 100,00 | 101,00 | 99,54 | 100,20 | 100,20 | 100.941 |
20 mar 2024 | 98,16 | 99,24 | 97,60 | 98,54 | 98,54 | 75.311 |
19 mar 2024 | 97,76 | 98,66 | 96,46 | 98,58 | 98,58 | 117.587 |
18 mar 2024 | 98,10 | 98,98 | 97,76 | 98,06 | 98,06 | 82.018 |
15 mar 2024 | 99,48 | 99,66 | 97,02 | 97,68 | 97,68 | 193.640 |
14 mar 2024 | 98,02 | 100,65 | 96,20 | 100,35 | 100,35 | 263.172 |
13 mar 2024 | 98,92 | 100,80 | 98,64 | 100,45 | 100,45 | 115.824 |
12 mar 2024 | 99,20 | 99,26 | 98,42 | 98,86 | 98,86 | 70.721 |
11 mar 2024 | 99,04 | 99,12 | 97,86 | 98,92 | 98,92 | 116.382 |
08 mar 2024 | 99,62 | 100,35 | 98,86 | 99,36 | 99,36 | 85.884 |
07 mar 2024 | 99,26 | 100,15 | 98,54 | 99,62 | 99,62 | 58.870 |
06 mar 2024 | 101,65 | 101,65 | 98,26 | 99,80 | 99,80 | 99.665 |
05 mar 2024 | 102,80 | 103,20 | 102,15 | 102,15 | 102,15 | 49.253 |
04 mar 2024 | 102,70 | 103,55 | 102,60 | 103,10 | 103,10 | 49.632 |
01 mar 2024 | 101,35 | 102,60 | 100,45 | 102,60 | 102,60 | 76.911 |
29 feb 2024 | 102,50 | 103,20 | 101,10 | 101,10 | 101,10 | 237.344 |
28 feb 2024 | 103,40 | 103,70 | 102,15 | 102,35 | 102,35 | 74.164 |
27 feb 2024 | 103,25 | 104,15 | 102,85 | 103,50 | 103,50 | 51.070 |
26 feb 2024 | 105,10 | 105,50 | 102,30 | 103,25 | 103,25 | 74.374 |
23 feb 2024 | 104,50 | 105,95 | 104,50 | 105,15 | 105,15 | 86.803 |
22 feb 2024 | 105,00 | 105,55 | 103,90 | 104,45 | 104,45 | 70.445 |
21 feb 2024 | 103,70 | 104,65 | 103,25 | 104,40 | 104,40 | 59.386 |
20 feb 2024 | 103,55 | 104,45 | 103,30 | 103,70 | 103,70 | 36.779 |
19 feb 2024 | 103,25 | 103,85 | 102,25 | 103,80 | 103,80 | 46.141 |
16 feb 2024 | 103,10 | 104,05 | 102,80 | 103,80 | 103,80 | 72.802 |
15 feb 2024 | 101,75 | 103,00 | 101,65 | 102,80 | 102,80 | 45.349 |
14 feb 2024 | 100,85 | 101,45 | 100,50 | 101,35 | 101,35 | 38.102 |
13 feb 2024 | 102,40 | 102,70 | 100,20 | 101,20 | 101,20 | 92.383 |
12 feb 2024 | 102,00 | 103,10 | 101,90 | 102,60 | 102,60 | 57.210 |
09 feb 2024 | 100,95 | 102,00 | 100,95 | 101,80 | 101,80 | 67.096 |
08 feb 2024 | 99,56 | 101,05 | 99,54 | 100,80 | 100,80 | 93.181 |
07 feb 2024 | 97,78 | 99,92 | 97,70 | 99,54 | 99,54 | 150.955 |
06 feb 2024 | 101,00 | 101,60 | 94,26 | 97,26 | 97,26 | 168.148 |
05 feb 2024 | 99,70 | 100,90 | 99,70 | 100,90 | 100,90 | 65.998 |
02 feb 2024 | 102,15 | 103,00 | 99,98 | 99,98 | 99,98 | 53.016 |
01 feb 2024 | 100,20 | 102,10 | 100,15 | 101,75 | 101,75 | 79.848 |
31 ene 2024 | 99,90 | 100,30 | 99,40 | 100,00 | 100,00 | 103.211 |
30 ene 2024 | 101,75 | 102,55 | 100,00 | 100,15 | 100,15 | 83.884 |
29 ene 2024 | 104,45 | 104,45 | 101,05 | 101,40 | 101,40 | 78.052 |
26 ene 2024 | 104,50 | 106,00 | 104,50 | 104,95 | 104,95 | 76.772 |
25 ene 2024 | 103,55 | 104,85 | 103,25 | 104,20 | 104,20 | 111.256 |
24 ene 2024 | 102,60 | 104,20 | 102,20 | 103,50 | 103,50 | 104.239 |
23 ene 2024 | 102,40 | 102,75 | 101,15 | 102,00 | 102,00 | 74.777 |
22 ene 2024 | 102,20 | 103,20 | 101,35 | 102,20 | 102,20 | 102.435 |
19 ene 2024 | 100,45 | 102,10 | 99,98 | 101,75 | 101,75 | 92.876 |
18 ene 2024 | 99,34 | 100,85 | 98,74 | 100,10 | 100,10 | 67.772 |
17 ene 2024 | 99,02 | 99,46 | 98,28 | 99,24 | 99,24 | 66.040 |
16 ene 2024 | 98,74 | 100,10 | 98,26 | 99,58 | 99,58 | 73.436 |
15 ene 2024 | 99,54 | 99,58 | 98,74 | 99,18 | 99,18 | 31.086 |
12 ene 2024 | 99,58 | 101,10 | 99,58 | 100,55 | 100,55 | 45.835 |
11 ene 2024 | 100,95 | 101,25 | 99,56 | 99,56 | 99,56 | 78.267 |
10 ene 2024 | 101,50 | 101,60 | 99,68 | 100,15 | 100,15 | 89.197 |
09 ene 2024 | 101,25 | 101,70 | 100,40 | 101,45 | 101,45 | 99.301 |
08 ene 2024 | 98,08 | 101,00 | 98,08 | 101,00 | 101,00 | 89.890 |
05 ene 2024 | 99,10 | 99,10 | 97,46 | 97,94 | 97,94 | 60.646 |
04 ene 2024 | 99,34 | 99,92 | 98,76 | 99,50 | 99,50 | 71.501 |
03 ene 2024 | 100,65 | 100,90 | 98,62 | 99,36 | 99,36 | 46.835 |
02 ene 2024 | 100,60 | 101,40 | 99,72 | 100,70 | 100,70 | 41.902 |
29 dic 2023 | 100,05 | 101,30 | 100,05 | 100,60 | 100,60 | 56.387 |
28 dic 2023 | 100,30 | 100,50 | 99,88 | 99,94 | 99,94 | 38.367 |
27 dic 2023 | 100,90 | 101,50 | 100,00 | 100,25 | 100,25 | 51.572 |
22 dic 2023 | 100,05 | 101,25 | 99,76 | 101,00 | 101,00 | 47.917 |
21 dic 2023 | 100,25 | 101,00 | 99,84 | 100,25 | 100,25 | 62.129 |
20 dic 2023 | 100,85 | 101,65 | 100,85 | 101,05 | 101,05 | 55.759 |
19 dic 2023 | 99,58 | 101,15 | 99,58 | 100,90 | 100,90 | 76.038 |
18 dic 2023 | 98,94 | 99,78 | 97,90 | 99,56 | 99,56 | 51.528 |
15 dic 2023 | 100,70 | 101,00 | 99,42 | 99,56 | 99,56 | 133.669 |
14 dic 2023 | 100,00 | 101,50 | 99,96 | 100,75 | 100,75 | 155.211 |
13 dic 2023 | 97,70 | 98,18 | 97,36 | 98,06 | 98,06 | 73.844 |
12 dic 2023 | 98,00 | 98,52 | 97,46 | 97,82 | 97,82 | 64.692 |
11 dic 2023 | 97,98 | 98,36 | 97,34 | 98,08 | 98,08 | 72.579 |
08 dic 2023 | 96,98 | 98,24 | 96,22 | 97,88 | 97,88 | 84.979 |
07 dic 2023 | 98,34 | 98,42 | 96,76 | 96,92 | 96,92 | 144.466 |
06 dic 2023 | 98,74 | 99,16 | 98,18 | 98,60 | 98,60 | 107.616 |
05 dic 2023 | 100,75 | 100,95 | 98,70 | 98,70 | 98,70 | 144.512 |
04 dic 2023 | 100,70 | 101,55 | 100,55 | 100,85 | 100,85 | 51.369 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |