Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 sept 2023 | 93,75 | 94,25 | 92,54 | 93,35 | 93,35 | 13.171 |
22 sept 2023 | 93,32 | 94,63 | 92,80 | 93,27 | 93,27 | 38.711 |
21 sept 2023 | 93,22 | 94,60 | 92,20 | 93,30 | 93,30 | 38.711 |
20 sept 2023 | 94,48 | 94,73 | 92,76 | 93,53 | 93,53 | 43.515 |
19 sept 2023 | 94,63 | 95,95 | 94,17 | 94,34 | 94,34 | 43.614 |
18 sept 2023 | 94,20 | 94,95 | 93,78 | 94,43 | 94,43 | 33.918 |
15 sept 2023 | 94,13 | 94,61 | 92,67 | 93,93 | 93,93 | 35.162 |
14 sept 2023 | 92,20 | 94,21 | 92,03 | 93,70 | 93,70 | 36.699 |
13 sept 2023 | 91,93 | 92,83 | 91,63 | 91,88 | 91,88 | 31.803 |
12 sept 2023 | 90,56 | 92,42 | 90,54 | 92,06 | 92,06 | 31.070 |
11 sept 2023 | 90,66 | 91,45 | 90,12 | 90,64 | 90,64 | 29.901 |
08 sept 2023 | 89,80 | 91,02 | 89,30 | 90,65 | 90,65 | 27.150 |
07 sept 2023 | 90,61 | 90,86 | 89,47 | 89,92 | 89,92 | 22.300 |
06 sept 2023 | 89,98 | 91,11 | 89,25 | 90,60 | 90,60 | 25.396 |
05 sept 2023 | 88,70 | 91,18 | 88,07 | 90,04 | 90,04 | 46.893 |
01 sept 2023 | 86,82 | 88,96 | 86,74 | 88,55 | 88,55 | 33.224 |
31 ago 2023 | 85,85 | 86,90 | 85,85 | 86,86 | 86,86 | 33.559 |
30 ago 2023 | 85,63 | 86,21 | 85,13 | 85,86 | 85,86 | 12.280 |
29 ago 2023 | 84,38 | 85,65 | 83,78 | 85,49 | 85,49 | 14.579 |
28 ago 2023 | 84,87 | 85,22 | 84,11 | 84,42 | 84,42 | 14.607 |
25 ago 2023 | 83,20 | 84,97 | 82,69 | 84,48 | 84,48 | 20.715 |
24 ago 2023 | 82,99 | 83,61 | 81,97 | 83,36 | 83,36 | 27.997 |
23 ago 2023 | 83,98 | 84,24 | 81,97 | 83,21 | 83,21 | 35.103 |
22 ago 2023 | 84,39 | 84,65 | 83,84 | 84,03 | 84,03 | 27.081 |
21 ago 2023 | 85,06 | 85,87 | 84,31 | 84,46 | 84,46 | 27.958 |
18 ago 2023 | 83,83 | 85,07 | 83,32 | 84,80 | 84,80 | 26.072 |
17 ago 2023 | 83,35 | 84,89 | 83,05 | 84,12 | 84,12 | 33.977 |
16 ago 2023 | 85,12 | 85,36 | 83,12 | 83,45 | 83,45 | 31.925 |
15 ago 2023 | 86,30 | 86,67 | 84,29 | 84,89 | 84,89 | 29.945 |
14 ago 2023 | 86,64 | 86,70 | 85,50 | 86,21 | 86,21 | 24.768 |
11 ago 2023 | 86,39 | 87,35 | 85,85 | 86,81 | 86,81 | 33.204 |
10 ago 2023 | 87,37 | 88,10 | 86,15 | 86,40 | 86,40 | 28.721 |
09 ago 2023 | 86,01 | 87,66 | 85,94 | 87,55 | 87,55 | 29.154 |
08 ago 2023 | 85,84 | 86,35 | 83,32 | 86,17 | 86,17 | 26.377 |
07 ago 2023 | 86,14 | 86,71 | 85,04 | 85,34 | 85,34 | 19.591 |
04 ago 2023 | 85,32 | 86,65 | 85,11 | 86,24 | 86,24 | 22.130 |
03 ago 2023 | 83,44 | 85,42 | 82,37 | 85,14 | 85,14 | 30.333 |
02 ago 2023 | 85,73 | 85,98 | 82,75 | 83,20 | 83,20 | 32.246 |
01 ago 2023 | 85,35 | 85,79 | 84,26 | 84,91 | 84,91 | 27.179 |
31 jul 2023 | 84,88 | 85,66 | 84,52 | 85,56 | 85,56 | 23.446 |
28 jul 2023 | 84,05 | 85,10 | 83,22 | 84,99 | 84,99 | 11.121 |
27 jul 2023 | 83,03 | 84,51 | 82,99 | 84,24 | 84,24 | 18.467 |
26 jul 2023 | 83,27 | 83,86 | 82,60 | 82,92 | 82,92 | 19.315 |
25 jul 2023 | 82,83 | 83,88 | 82,24 | 83,64 | 83,64 | 22.083 |
24 jul 2023 | 80,99 | 83,16 | 80,42 | 82,74 | 82,74 | 28.032 |
21 jul 2023 | 79,66 | 81,24 | 79,66 | 81,07 | 81,07 | 23.563 |
20 jul 2023 | 79,50 | 80,27 | 78,67 | 79,64 | 79,64 | 24.867 |
19 jul 2023 | 79,80 | 80,95 | 79,18 | 79,46 | 79,46 | 33.372 |
18 jul 2023 | 78,53 | 80,01 | 78,20 | 79,63 | 79,63 | 30.304 |
17 jul 2023 | 79,45 | 80,62 | 78,26 | 78,50 | 78,50 | 29.152 |
14 jul 2023 | 81,61 | 81,69 | 79,57 | 79,87 | 79,87 | 23.286 |
13 jul 2023 | 80,15 | 81,75 | 79,87 | 81,36 | 81,36 | 28.794 |
12 jul 2023 | 79,28 | 80,57 | 79,22 | 80,11 | 80,11 | 25.367 |
11 jul 2023 | 77,86 | 79,50 | 77,64 | 79,40 | 79,40 | 22.736 |
10 jul 2023 | 78,49 | 78,78 | 77,34 | 77,69 | 77,69 | 21.082 |
07 jul 2023 | 76,48 | 78,53 | 76,02 | 78,47 | 78,47 | 26.656 |
06 jul 2023 | 76,54 | 77,08 | 75,01 | 76,52 | 76,52 | 29.695 |
05 jul 2023 | 74,94 | 76,94 | 74,78 | 76,65 | 76,65 | 35.538 |
03 jul 2023 | 75,13 | 76,58 | 74,58 | 74,65 | 74,65 | 24.066 |
30 jun 2023 | 74,25 | 75,13 | 74,25 | 74,90 | 74,90 | 29.055 |
29 jun 2023 | 73,75 | 74,97 | 73,41 | 74,34 | 74,34 | 6372 |
28 jun 2023 | 72,56 | 74,21 | 71,58 | 74,03 | 74,03 | 12.437 |
27 jun 2023 | 74,23 | 74,89 | 72,09 | 72,26 | 72,26 | 15.262 |
26 jun 2023 | 74,45 | 74,83 | 73,43 | 74,18 | 74,18 | 20.960 |
23 jun 2023 | 74,15 | 74,37 | 72,10 | 73,85 | 73,85 | 15.800 |
22 jun 2023 | 76,96 | 77,19 | 73,58 | 74,14 | 74,14 | 30.975 |
21 jun 2023 | 75,50 | 77,24 | 75,38 | 77,12 | 77,12 | 22.470 |
20 jun 2023 | 76,23 | 77,15 | 74,52 | 75,90 | 75,90 | 34.421 |
16 jun 2023 | 75,58 | 76,74 | 75,08 | 76,61 | 76,61 | 20.871 |
15 jun 2023 | 73,47 | 75,96 | 72,91 | 75,67 | 75,67 | 21.211 |
14 jun 2023 | 74,07 | 75,48 | 73,03 | 73,20 | 73,20 | 26.201 |
13 jun 2023 | 72,00 | 74,65 | 71,95 | 74,29 | 74,29 | 28.142 |
12 jun 2023 | 74,88 | 74,88 | 71,57 | 71,84 | 71,84 | 33.191 |
09 jun 2023 | 75,53 | 76,55 | 74,72 | 74,79 | 74,79 | 25.616 |
08 jun 2023 | 76,80 | 77,66 | 73,57 | 75,96 | 75,96 | 45.284 |
07 jun 2023 | 76,07 | 77,62 | 75,51 | 76,95 | 76,95 | 35.446 |
06 jun 2023 | 76,47 | 76,76 | 74,73 | 76,29 | 76,29 | 27.997 |
05 jun 2023 | 77,50 | 78,72 | 76,30 | 76,71 | 76,71 | 34.658 |
02 jun 2023 | 74,41 | 76,49 | 74,18 | 76,13 | 76,13 | 26.080 |
01 jun 2023 | 72,09 | 75,25 | 72,01 | 74,28 | 74,28 | 31.338 |
31 may 2023 | 73,65 | 73,77 | 71,55 | 72,66 | 72,66 | 34.611 |
30 may 2023 | 77,37 | 77,74 | 73,16 | 73,54 | 73,54 | 13.840 |
26 may 2023 | 76,12 | 77,35 | 75,72 | 76,95 | 76,95 | 15.522 |
25 may 2023 | 78,26 | 78,50 | 75,12 | 76,26 | 76,26 | 36.272 |
24 may 2023 | 77,59 | 78,66 | 77,04 | 78,36 | 78,36 | 33.849 |
23 may 2023 | 75,97 | 77,74 | 75,65 | 76,84 | 76,84 | 30.676 |
22 may 2023 | 75,74 | 76,46 | 74,55 | 75,99 | 75,99 | 22.801 |
19 may 2023 | 75,90 | 77,50 | 75,10 | 75,58 | 75,58 | 22.388 |
18 may 2023 | 76,79 | 76,98 | 75,48 | 75,86 | 75,86 | 20.152 |
17 may 2023 | 74,68 | 77,31 | 74,09 | 76,96 | 76,96 | 31.285 |
16 may 2023 | 75,45 | 75,95 | 74,50 | 74,91 | 74,91 | 23.070 |
15 may 2023 | 74,25 | 75,75 | 73,49 | 75,23 | 75,23 | 24.312 |
12 may 2023 | 75,46 | 75,84 | 74,03 | 74,17 | 74,17 | 26.553 |
11 may 2023 | 76,64 | 77,40 | 74,62 | 74,98 | 74,98 | 32.136 |
10 may 2023 | 77,25 | 77,60 | 75,68 | 76,41 | 76,41 | 30.289 |
09 may 2023 | 76,85 | 77,49 | 75,07 | 77,44 | 77,44 | 24.836 |
08 may 2023 | 75,41 | 77,42 | 74,96 | 77,01 | 77,01 | 17.211 |
05 may 2023 | 72,65 | 75,73 | 72,41 | 75,30 | 75,30 | 20.363 |
04 may 2023 | 71,89 | 73,73 | 68,20 | 72,50 | 72,50 | 30.132 |
03 may 2023 | 75,27 | 75,55 | 71,68 | 72,33 | 72,33 | 34.878 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |