Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 106,34 | 107,18 | 106,34 | 106,96 | 106,96 | 785.748 |
27 mar 2024 | 105,50 | 106,52 | 104,66 | 106,16 | 106,16 | 816.350 |
26 mar 2024 | 106,60 | 106,76 | 105,54 | 106,56 | 106,56 | 758.874 |
25 mar 2024 | 104,40 | 106,24 | 104,40 | 106,24 | 106,24 | 1.063.860 |
22 mar 2024 | 103,92 | 104,62 | 102,84 | 104,12 | 104,12 | 1.303.067 |
21 mar 2024 | 107,00 | 107,10 | 104,38 | 104,80 | 104,80 | 1.509.736 |
20 mar 2024 | 107,08 | 107,34 | 105,68 | 106,36 | 106,36 | 704.215 |
19 mar 2024 | 106,20 | 107,40 | 105,98 | 107,12 | 107,12 | 864.978 |
18 mar 2024 | 106,10 | 107,22 | 104,86 | 105,98 | 105,98 | 760.275 |
15 mar 2024 | 105,40 | 107,30 | 104,88 | 105,68 | 105,68 | 2.678.229 |
14 mar 2024 | 108,46 | 110,42 | 104,90 | 105,20 | 105,20 | 1.989.797 |
13 mar 2024 | 110,00 | 110,36 | 108,50 | 108,50 | 108,50 | 893.552 |
12 mar 2024 | 106,90 | 110,22 | 106,64 | 109,78 | 109,78 | 1.364.736 |
11 mar 2024 | 106,62 | 107,30 | 106,12 | 106,88 | 106,88 | 778.385 |
08 mar 2024 | 107,14 | 107,84 | 106,48 | 107,14 | 107,14 | 773.833 |
07 mar 2024 | 107,04 | 107,48 | 106,06 | 106,96 | 106,96 | 974.767 |
06 mar 2024 | 109,30 | 109,50 | 107,38 | 107,70 | 107,70 | 1.049.231 |
05 mar 2024 | 109,72 | 109,72 | 107,84 | 109,36 | 109,36 | 661.444 |
04 mar 2024 | 109,44 | 109,98 | 109,00 | 109,94 | 109,94 | 625.518 |
01 mar 2024 | 109,98 | 110,96 | 107,68 | 109,80 | 109,80 | 1.121.078 |
29 feb 2024 | 109,50 | 110,32 | 109,00 | 109,22 | 109,22 | 1.382.952 |
28 feb 2024 | 108,00 | 109,16 | 107,62 | 109,16 | 109,16 | 757.828 |
27 feb 2024 | 107,64 | 108,82 | 107,42 | 107,68 | 107,68 | 699.541 |
26 feb 2024 | 107,00 | 107,74 | 106,22 | 107,48 | 107,48 | 824.691 |
23 feb 2024 | 105,30 | 107,36 | 105,18 | 106,72 | 106,72 | 840.751 |
22 feb 2024 | 105,00 | 107,08 | 104,98 | 105,08 | 105,08 | 1.062.045 |
21 feb 2024 | 102,34 | 104,38 | 101,88 | 104,30 | 104,30 | 964.222 |
20 feb 2024 | 102,66 | 103,16 | 101,32 | 101,82 | 101,82 | 700.053 |
19 feb 2024 | 104,12 | 104,38 | 102,72 | 102,82 | 102,82 | 518.613 |
16 feb 2024 | 103,26 | 104,44 | 103,14 | 104,10 | 104,10 | 965.446 |
15 feb 2024 | 102,12 | 102,98 | 101,82 | 102,62 | 102,62 | 773.186 |
14 feb 2024 | 100,28 | 101,48 | 100,26 | 101,16 | 101,16 | 577.490 |
13 feb 2024 | 102,32 | 102,58 | 100,56 | 100,88 | 100,88 | 719.165 |
12 feb 2024 | 102,40 | 103,00 | 101,82 | 102,14 | 102,14 | 483.485 |
09 feb 2024 | 102,38 | 103,26 | 101,84 | 102,00 | 102,00 | 867.292 |
08 feb 2024 | 99,63 | 102,36 | 99,45 | 101,96 | 101,96 | 1.127.135 |
07 feb 2024 | 98,10 | 99,97 | 98,04 | 99,14 | 99,14 | 1.104.844 |
06 feb 2024 | 97,42 | 97,85 | 96,50 | 97,56 | 97,56 | 745.693 |
05 feb 2024 | 98,37 | 98,47 | 96,06 | 96,57 | 96,57 | 762.917 |
02 feb 2024 | 97,95 | 98,89 | 97,64 | 97,98 | 97,98 | 916.523 |
01 feb 2024 | 96,18 | 98,02 | 95,82 | 97,03 | 97,03 | 875.674 |
31 ene 2024 | 95,03 | 96,85 | 94,81 | 96,78 | 96,78 | 1.130.835 |
30 ene 2024 | 95,50 | 96,28 | 94,48 | 95,00 | 95,00 | 775.385 |
29 ene 2024 | 94,41 | 94,91 | 93,48 | 94,91 | 94,91 | 653.023 |
26 ene 2024 | 93,70 | 95,02 | 93,53 | 94,77 | 94,77 | 1.021.980 |
25 ene 2024 | 93,13 | 93,69 | 92,46 | 93,69 | 93,69 | 1.315.384 |
24 ene 2024 | 94,56 | 94,91 | 92,55 | 93,55 | 93,55 | 1.004.508 |
23 ene 2024 | 93,62 | 94,57 | 93,03 | 93,56 | 93,56 | 1.201.268 |
22 ene 2024 | 92,95 | 93,89 | 92,95 | 93,31 | 93,31 | 961.338 |
19 ene 2024 | 93,56 | 93,64 | 92,12 | 92,30 | 92,30 | 1.083.381 |
18 ene 2024 | 92,51 | 93,74 | 92,33 | 93,06 | 93,06 | 1.029.694 |
17 ene 2024 | 93,67 | 94,28 | 92,33 | 92,78 | 92,78 | 1.420.430 |
16 ene 2024 | 95,38 | 96,06 | 94,85 | 95,76 | 95,76 | 873.436 |
15 ene 2024 | 96,89 | 97,19 | 95,35 | 95,52 | 95,52 | 796.874 |
12 ene 2024 | 98,98 | 99,06 | 96,40 | 96,85 | 96,85 | 1.060.275 |
11 ene 2024 | 100,80 | 101,88 | 98,46 | 98,46 | 98,46 | 951.413 |
10 ene 2024 | 100,70 | 101,64 | 99,77 | 99,90 | 99,90 | 872.610 |
09 ene 2024 | 101,28 | 101,44 | 100,30 | 100,82 | 100,82 | 679.067 |
08 ene 2024 | 100,00 | 101,22 | 99,24 | 101,20 | 101,20 | 551.675 |
05 ene 2024 | 100,62 | 101,66 | 99,47 | 100,66 | 100,66 | 1.037.797 |
04 ene 2024 | 99,46 | 101,26 | 99,34 | 101,00 | 101,00 | 927.871 |
03 ene 2024 | 101,62 | 102,62 | 98,84 | 99,51 | 99,51 | 902.349 |
02 ene 2024 | 101,40 | 103,04 | 100,54 | 101,78 | 101,78 | 717.051 |
29 dic 2023 | 100,76 | 101,30 | 100,70 | 100,78 | 100,78 | 342.418 |
28 dic 2023 | 100,74 | 101,04 | 100,32 | 100,44 | 100,44 | 430.616 |
27 dic 2023 | 100,58 | 100,88 | 100,10 | 100,40 | 100,40 | 461.826 |
22 dic 2023 | 99,63 | 100,82 | 99,56 | 100,64 | 100,64 | 663.585 |
21 dic 2023 | 98,98 | 99,61 | 98,14 | 99,55 | 99,55 | 718.117 |
20 dic 2023 | 101,32 | 101,86 | 100,28 | 100,42 | 100,42 | 570.723 |
19 dic 2023 | 100,52 | 101,36 | 100,10 | 100,88 | 100,88 | 772.182 |
18 dic 2023 | 102,40 | 102,56 | 100,86 | 101,02 | 101,02 | 791.886 |
15 dic 2023 | 103,20 | 105,14 | 103,04 | 103,06 | 103,06 | 3.102.337 |
14 dic 2023 | 101,58 | 103,96 | 101,20 | 102,54 | 102,54 | 1.534.986 |
13 dic 2023 | 100,92 | 101,24 | 99,69 | 99,69 | 99,69 | 800.108 |
12 dic 2023 | 101,66 | 102,16 | 100,94 | 100,94 | 100,94 | 965.724 |
11 dic 2023 | 100,90 | 101,86 | 100,44 | 101,30 | 101,30 | 934.467 |
08 dic 2023 | 98,65 | 101,56 | 98,54 | 100,92 | 100,92 | 1.436.380 |
07 dic 2023 | 99,06 | 99,22 | 98,36 | 98,60 | 98,60 | 920.498 |
06 dic 2023 | 97,99 | 99,82 | 97,61 | 99,35 | 99,35 | 1.088.946 |
05 dic 2023 | 96,20 | 97,66 | 96,01 | 97,66 | 97,66 | 931.765 |
04 dic 2023 | 95,96 | 96,42 | 94,73 | 96,16 | 96,16 | 850.657 |
01 dic 2023 | 95,94 | 96,19 | 95,17 | 96,19 | 96,19 | 731.827 |
30 nov 2023 | 96,50 | 96,94 | 95,56 | 95,59 | 95,59 | 2.861.028 |
29 nov 2023 | 94,09 | 96,48 | 93,74 | 96,07 | 96,07 | 1.179.280 |
28 nov 2023 | 92,99 | 93,22 | 92,30 | 93,16 | 93,16 | 574.852 |
27 nov 2023 | 94,32 | 94,39 | 93,19 | 93,43 | 93,43 | 623.769 |
24 nov 2023 | 94,00 | 94,16 | 92,95 | 94,05 | 94,05 | 824.509 |
23 nov 2023 | 94,50 | 94,86 | 94,12 | 94,13 | 94,13 | 485.700 |
22 nov 2023 | 93,90 | 94,57 | 93,24 | 94,24 | 94,24 | 911.571 |
21 nov 2023 | 95,21 | 95,37 | 93,55 | 93,55 | 93,55 | 1.004.938 |
20 nov 2023 | 95,43 | 95,80 | 94,96 | 95,74 | 95,74 | 623.628 |
17 nov 2023 | 94,20 | 95,67 | 94,18 | 95,20 | 95,20 | 1.065.274 |
16 nov 2023 | 95,89 | 96,58 | 94,05 | 94,05 | 94,05 | 916.067 |
15 nov 2023 | 94,65 | 96,21 | 94,37 | 96,05 | 96,05 | 1.031.027 |
14 nov 2023 | 92,60 | 94,41 | 92,40 | 94,17 | 94,17 | 1.167.948 |
13 nov 2023 | 91,32 | 92,10 | 90,94 | 92,10 | 92,10 | 739.544 |
10 nov 2023 | 91,55 | 91,64 | 90,43 | 91,18 | 91,18 | 796.614 |
09 nov 2023 | 92,27 | 92,94 | 91,84 | 92,21 | 92,21 | 638.498 |
08 nov 2023 | 91,10 | 92,64 | 90,71 | 92,09 | 92,09 | 984.549 |
07 nov 2023 | 92,50 | 93,19 | 91,08 | 91,31 | 91,31 | 799.182 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |