Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 61,00 | 62,66 | 59,83 | 61,96 | 61,96 | 55.145.092 |
17 abr 2024 | 62,79 | 63,90 | 60,27 | 63,39 | 63,39 | 58.998.361 |
16 abr 2024 | 66,67 | 68,53 | 60,72 | 62,79 | 62,79 | 76.835.616 |
15 abr 2024 | 63,10 | 66,80 | 60,53 | 66,67 | 66,67 | 79.552.560 |
14 abr 2024 | 73,77 | 75,11 | 57,31 | 63,10 | 63,10 | 114.979.268 |
13 abr 2024 | 86,12 | 86,99 | 69,12 | 73,77 | 73,77 | 82.040.570 |
12 abr 2024 | 87,89 | 88,81 | 85,19 | 86,12 | 86,12 | 55.855.446 |
11 abr 2024 | 87,13 | 88,55 | 84,14 | 87,89 | 87,89 | 63.951.127 |
10 abr 2024 | 92,26 | 92,67 | 87,00 | 87,13 | 87,13 | 71.924.602 |
09 abr 2024 | 91,80 | 93,50 | 90,42 | 92,26 | 92,26 | 86.663.029 |
08 abr 2024 | 93,66 | 96,09 | 90,19 | 91,80 | 91,80 | 105.772.793 |
07 abr 2024 | 86,86 | 93,90 | 86,59 | 93,66 | 93,66 | 114.750.296 |
06 abr 2024 | 88,96 | 93,01 | 85,32 | 86,86 | 86,86 | 139.294.091 |
05 abr 2024 | 84,86 | 91,43 | 84,65 | 88,96 | 88,96 | 138.390.350 |
04 abr 2024 | 80,88 | 85,35 | 78,50 | 84,86 | 84,86 | 95.187.371 |
03 abr 2024 | 89,17 | 89,17 | 78,14 | 80,88 | 80,88 | 101.730.147 |
02 abr 2024 | 95,31 | 97,07 | 86,29 | 89,17 | 89,17 | 116.397.651 |
01 abr 2024 | 89,73 | 97,22 | 88,39 | 95,31 | 95,31 | 69.122.416 |
31 mar 2024 | 90,19 | 93,12 | 88,95 | 89,73 | 89,73 | 91.954.196 |
30 mar 2024 | 85,85 | 93,42 | 85,43 | 90,19 | 90,19 | 157.146.968 |
29 mar 2024 | 85,44 | 87,07 | 81,12 | 85,85 | 85,85 | 92.343.426 |
28 mar 2024 | 82,85 | 85,88 | 79,52 | 85,44 | 85,44 | 126.050.280 |
27 mar 2024 | 81,86 | 83,90 | 81,19 | 82,85 | 82,85 | 70.485.112 |
26 mar 2024 | 80,89 | 83,69 | 79,20 | 81,86 | 81,86 | 67.640.394 |
25 mar 2024 | 78,43 | 80,98 | 75,91 | 80,89 | 80,89 | 85.085.669 |
24 mar 2024 | 73,51 | 82,26 | 72,46 | 78,43 | 78,43 | 101.095.563 |
23 mar 2024 | 73,37 | 74,58 | 69,21 | 73,51 | 73,51 | 61.757.067 |
22 mar 2024 | 73,01 | 74,32 | 71,47 | 73,37 | 73,37 | 73.214.766 |
21 mar 2024 | 65,55 | 73,50 | 62,80 | 73,01 | 73,01 | 79.596.509 |
20 mar 2024 | 75,34 | 75,80 | 64,87 | 65,55 | 65,55 | 82.251.023 |
19 mar 2024 | 78,99 | 79,00 | 73,33 | 75,34 | 75,34 | 68.248.089 |
18 mar 2024 | 76,30 | 79,06 | 72,39 | 78,99 | 78,99 | 87.733.721 |
17 mar 2024 | 83,33 | 83,93 | 75,46 | 76,30 | 76,30 | 111.418.618 |
16 mar 2024 | 94,11 | 94,36 | 80,12 | 83,33 | 83,33 | 153.165.568 |
15 mar 2024 | 104,19 | 106,63 | 90,78 | 94,11 | 94,11 | 163.887.445 |
14 mar 2024 | 103,65 | 105,76 | 101,27 | 104,19 | 104,19 | 77.144.222 |
13 mar 2024 | 106,00 | 106,03 | 98,56 | 103,65 | 103,65 | 72.388.698 |
12 mar 2024 | 99,63 | 106,47 | 95,73 | 106,00 | 106,00 | 102.589.638 |
11 mar 2024 | 101,29 | 103,43 | 97,85 | 99,63 | 99,63 | 100.640.986 |
10 mar 2024 | 102,28 | 106,75 | 100,08 | 101,29 | 101,29 | 137.622.844 |
09 mar 2024 | 98,01 | 103,07 | 97,92 | 102,28 | 102,28 | 161.851.958 |
08 mar 2024 | 94,51 | 99,40 | 91,12 | 98,01 | 98,01 | 141.705.997 |
07 mar 2024 | 91,68 | 95,74 | 87,72 | 94,51 | 94,51 | 136.071.412 |
06 mar 2024 | 106,30 | 116,31 | 85,36 | 91,68 | 91,68 | 264.941.229 |
05 mar 2024 | 100,54 | 115,83 | 97,00 | 106,37 | 106,37 | 243.225.837 |
04 mar 2024 | 106,70 | 118,27 | 96,60 | 100,55 | 100,55 | 311.356.548 |
03 mar 2024 | 78,27 | 110,01 | 78,01 | 106,73 | 106,73 | 378.679.884 |
02 mar 2024 | 74,91 | 78,27 | 74,76 | 78,27 | 78,27 | 83.322.132 |
01 mar 2024 | 76,52 | 80,85 | 73,91 | 74,93 | 74,93 | 147.018.184 |
29 feb 2024 | 75,31 | 78,93 | 73,02 | 76,52 | 76,52 | 152.423.137 |
28 feb 2024 | 72,97 | 79,16 | 72,59 | 75,31 | 75,31 | 151.685.978 |
27 feb 2024 | 69,92 | 74,12 | 67,54 | 72,97 | 72,97 | 79.430.469 |
26 feb 2024 | 69,84 | 70,01 | 68,81 | 69,92 | 69,92 | 45.564.371 |
25 feb 2024 | 68,02 | 69,89 | 67,53 | 69,84 | 69,84 | 45.515.946 |
24 feb 2024 | 69,73 | 69,99 | 67,73 | 68,02 | 68,02 | 54.460.799 |
23 feb 2024 | 69,21 | 71,05 | 68,88 | 69,73 | 69,73 | 61.843.454 |
22 feb 2024 | 70,83 | 70,85 | 67,26 | 69,21 | 69,21 | 62.059.578 |
21 feb 2024 | 72,74 | 72,74 | 68,52 | 70,84 | 70,84 | 70.128.059 |
20 feb 2024 | 72,04 | 73,13 | 71,68 | 72,74 | 72,74 | 57.919.367 |
19 feb 2024 | 71,51 | 72,39 | 70,62 | 72,03 | 72,03 | 55.841.047 |
18 feb 2024 | 73,15 | 73,20 | 69,94 | 71,51 | 71,51 | 61.950.906 |
17 feb 2024 | 74,58 | 74,62 | 72,02 | 73,15 | 73,15 | 72.566.552 |
16 feb 2024 | 76,54 | 77,25 | 73,86 | 74,57 | 74,57 | 97.451.186 |
15 feb 2024 | 75,23 | 77,22 | 74,07 | 76,54 | 76,54 | 87.044.143 |
14 feb 2024 | 76,30 | 77,40 | 73,45 | 75,23 | 75,23 | 80.168.080 |
13 feb 2024 | 74,60 | 76,36 | 72,39 | 76,30 | 76,30 | 76.193.898 |
12 feb 2024 | 72,12 | 75,45 | 71,50 | 74,60 | 74,60 | 85.199.461 |
11 feb 2024 | 73,52 | 73,61 | 70,80 | 72,11 | 72,11 | 56.292.837 |
10 feb 2024 | 71,43 | 74,78 | 70,95 | 73,50 | 73,50 | 101.864.069 |
09 feb 2024 | 68,46 | 71,53 | 68,12 | 71,43 | 71,43 | 82.170.473 |
08 feb 2024 | 66,77 | 68,45 | 65,88 | 68,45 | 68,45 | 56.234.629 |
07 feb 2024 | 65,75 | 68,28 | 65,75 | 66,77 | 66,77 | 64.830.624 |
06 feb 2024 | 65,78 | 67,92 | 65,09 | 65,75 | 65,75 | 55.934.823 |
05 feb 2024 | 68,00 | 68,02 | 65,73 | 65,76 | 65,76 | 48.367.163 |
04 feb 2024 | 65,68 | 71,30 | 65,68 | 67,99 | 67,99 | 106.214.215 |
03 feb 2024 | 64,42 | 65,83 | 64,31 | 65,68 | 65,68 | 50.740.225 |
02 feb 2024 | 63,88 | 64,70 | 62,62 | 64,42 | 64,42 | 57.009.640 |
01 feb 2024 | 65,66 | 65,71 | 63,34 | 63,88 | 63,88 | 59.772.445 |
31 ene 2024 | 67,45 | 68,55 | 65,54 | 65,65 | 65,65 | 76.264.724 |
30 ene 2024 | 65,91 | 67,88 | 65,39 | 67,45 | 67,45 | 61.434.608 |
29 ene 2024 | 66,79 | 67,92 | 65,57 | 65,92 | 65,92 | 67.110.155 |
28 ene 2024 | 65,28 | 68,24 | 65,28 | 66,78 | 66,78 | 89.083.626 |
27 ene 2024 | 62,56 | 65,29 | 61,70 | 65,28 | 65,28 | 78.897.495 |
26 ene 2024 | 65,51 | 65,54 | 62,26 | 62,57 | 62,57 | 67.134.294 |
25 ene 2024 | 66,23 | 66,91 | 64,71 | 65,51 | 65,51 | 74.122.737 |
24 ene 2024 | 63,52 | 66,25 | 60,56 | 66,22 | 66,22 | 106.408.990 |
23 ene 2024 | 69,23 | 69,39 | 63,38 | 63,53 | 63,53 | 69.499.963 |
22 ene 2024 | 66,48 | 70,61 | 66,43 | 69,18 | 69,18 | 105.540.667 |
21 ene 2024 | 67,65 | 67,65 | 65,20 | 66,48 | 66,48 | 55.534.369 |
20 ene 2024 | 69,69 | 69,83 | 64,27 | 67,65 | 67,65 | 85.764.193 |
19 ene 2024 | 73,76 | 74,06 | 69,51 | 69,69 | 69,69 | 90.357.587 |
18 ene 2024 | 76,63 | 76,70 | 73,41 | 73,76 | 73,76 | 70.324.630 |
17 ene 2024 | 77,69 | 78,16 | 75,88 | 76,60 | 76,60 | 85.263.199 |
16 ene 2024 | 75,25 | 79,41 | 75,25 | 77,72 | 77,72 | 100.192.572 |
15 ene 2024 | 77,74 | 80,98 | 75,27 | 75,29 | 75,29 | 135.816.779 |
14 ene 2024 | 78,02 | 78,73 | 75,50 | 77,76 | 77,76 | 101.693.228 |
13 ene 2024 | 86,85 | 90,06 | 76,41 | 78,04 | 78,04 | 206.693.139 |
12 ene 2024 | 84,58 | 92,01 | 81,81 | 86,90 | 86,90 | 305.269.467 |
11 ene 2024 | 82,58 | 87,87 | 80,22 | 84,45 | 84,45 | 319.728.057 |
10 ene 2024 | 84,57 | 86,96 | 79,02 | 82,57 | 82,57 | 370.482.144 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |