Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 107,5230 | 108,5340 | 107,2730 | 108,3080 | 108,3080 | - |
30 ago 2024 | 107,4060 | 108,1610 | 107,2840 | 107,4060 | 107,4060 | - |
29 ago 2024 | 107,1780 | 108,0020 | 107,0760 | 107,1780 | 107,1780 | - |
28 ago 2024 | 107,0570 | 107,6630 | 107,0260 | 107,0570 | 107,0570 | - |
27 ago 2024 | 107,1810 | 107,7420 | 107,0720 | 107,1900 | 107,1900 | - |
26 ago 2024 | 106,5860 | 107,1960 | 106,2610 | 106,5860 | 106,5860 | - |
23 ago 2024 | 107,4640 | 107,8710 | 106,8900 | 107,4640 | 107,4640 | - |
22 ago 2024 | 106,8270 | 107,6500 | 106,7030 | 106,8270 | 106,8270 | - |
21 ago 2024 | 106,7300 | 107,5700 | 106,4850 | 106,7300 | 106,7300 | - |
20 ago 2024 | 107,6100 | 108,0400 | 106,7810 | 107,6100 | 107,6100 | - |
19 ago 2024 | 108,1610 | 108,2400 | 106,2450 | 108,1610 | 108,1610 | - |
16 ago 2024 | 108,6460 | 108,6600 | 107,5620 | 108,6460 | 108,6460 | - |
15 ago 2024 | 107,3540 | 108,7760 | 107,2470 | 107,3540 | 107,3540 | - |
14 ago 2024 | 107,1918 | 107,5620 | 106,4940 | 107,1918 | 107,1918 | - |
13 ago 2024 | 106,9500 | 107,7500 | 106,9570 | 106,9500 | 106,9500 | - |
12 ago 2024 | 107,0390 | 107,9650 | 106,7950 | 107,0390 | 107,0390 | - |
09 ago 2024 | 107,5070 | 107,5300 | 106,5750 | 107,5070 | 107,5070 | - |
08 ago 2024 | 106,2460 | 107,2750 | 105,8120 | 106,2460 | 106,2460 | - |
07 ago 2024 | 104,9670 | 107,5640 | 104,8440 | 104,9670 | 104,9670 | - |
06 ago 2024 | 105,5910 | 105,9050 | 104,2210 | 105,5910 | 105,5910 | - |
05 ago 2024 | 104,8580 | 105,0910 | 101,6480 | 104,8580 | 104,8580 | - |
02 ago 2024 | 107,4870 | 107,9480 | 105,6510 | 107,4870 | 107,4870 | - |
01 ago 2024 | 108,4380 | 109,2130 | 107,4890 | 108,4380 | 108,4380 | - |
31 jul 2024 | 110,2270 | 110,9240 | 108,3780 | 110,2270 | 110,2270 | - |
30 jul 2024 | 111,0180 | 112,0660 | 110,8790 | 111,0180 | 111,0180 | - |
29 jul 2024 | 111,4510 | 111,5990 | 110,7560 | 111,4510 | 111,4510 | - |
26 jul 2024 | 111,2090 | 111,9710 | 110,7700 | 111,2090 | 111,2090 | - |
25 jul 2024 | 111,4330 | 111,5150 | 109,8900 | 111,4330 | 111,4330 | - |
24 jul 2024 | 112,9840 | 113,1620 | 110,9650 | 112,9840 | 112,9840 | - |
23 jul 2024 | 114,0090 | 114,0180 | 113,2170 | 114,0090 | 114,0090 | - |
22 jul 2024 | 114,8340 | 114,8410 | 113,7570 | 114,8340 | 114,8340 | - |
19 jul 2024 | 114,6790 | 115,1660 | 114,5350 | 114,6790 | 114,6790 | - |
18 jul 2024 | 113,8080 | 114,6160 | 113,6800 | 113,8080 | 113,8080 | - |
17 jul 2024 | 115,8380 | 115,9240 | 114,2700 | 115,8380 | 115,8380 | - |
16 jul 2024 | 115,6100 | 116,0040 | 115,5860 | 115,6100 | 115,6100 | - |
15 jul 2024 | 115,9930 | 115,9910 | 115,4900 | 115,9930 | 115,9930 | - |
12 jul 2024 | 116,0950 | 116,9430 | 115,4180 | 116,0950 | 116,0950 | - |
11 jul 2024 | 118,6850 | 118,7580 | 115,6190 | 118,6850 | 118,6850 | - |
10 jul 2024 | 118,3400 | 118,8460 | 118,3300 | 118,3400 | 118,3400 | - |
09 jul 2024 | 118,0000 | 118,3770 | 117,9060 | 118,0000 | 118,0000 | - |
08 jul 2024 | 117,7590 | 118,1420 | 117,5040 | 117,7590 | 117,7590 | - |
05 jul 2024 | 118,5120 | 118,5420 | 117,7230 | 118,5120 | 118,5120 | - |
04 jul 2024 | 118,5400 | 118,5270 | 118,1580 | 118,5400 | 118,5400 | - |
03 jul 2024 | 118,0780 | 118,5240 | 118,0460 | 118,0780 | 118,0780 | - |
02 jul 2024 | 117,5660 | 117,9730 | 117,5000 | 117,5660 | 117,5660 | - |
01 jul 2024 | 117,6790 | 117,8740 | 117,5230 | 117,6790 | 117,6790 | - |
28 jun 2024 | 117,2940 | 117,6600 | 117,0270 | 117,2940 | 117,2940 | - |
27 jun 2024 | 117,1720 | 117,3810 | 116,9620 | 117,1720 | 117,1720 | - |
26 jun 2024 | 116,8870 | 117,3920 | 116,8500 | 116,8870 | 116,8870 | - |
25 jun 2024 | 116,9170 | 117,0470 | 116,5420 | 116,9170 | 116,9170 | - |
24 jun 2024 | 116,6670 | 116,9720 | 116,2580 | 116,6670 | 116,6670 | - |
21 jun 2024 | 116,1410 | 116,4950 | 115,8610 | 116,1410 | 116,1410 | - |
20 jun 2024 | 115,2440 | 115,9660 | 115,2200 | 115,2440 | 115,2440 | - |
19 jun 2024 | 115,0900 | 115,2620 | 114,8510 | 115,0600 | 115,0600 | - |
18 jun 2024 | 114,9930 | 115,1650 | 114,6700 | 114,9930 | 114,9930 | - |
17 jun 2024 | 114,6800 | 114,9000 | 114,2850 | 114,6800 | 114,6800 | - |
14 jun 2024 | 114,3310 | 115,1020 | 114,0250 | 114,3310 | 114,3310 | - |
13 jun 2024 | 114,2730 | 114,5270 | 113,9920 | 114,2730 | 114,2730 | - |
12 jun 2024 | 114,2150 | 114,4900 | 113,7300 | 114,2150 | 114,2150 | - |
11 jun 2024 | 114,0800 | 114,3470 | 113,8740 | 114,0800 | 114,0800 | - |
10 jun 2024 | 113,9780 | 114,1950 | 113,7760 | 113,9780 | 113,9780 | - |
07 jun 2024 | 113,9040 | 114,3770 | 113,4400 | 113,9040 | 113,9040 | - |
06 jun 2024 | 113,9020 | 114,2310 | 113,6840 | 113,9020 | 113,9020 | - |
05 jun 2024 | 113,4200 | 114,2870 | 113,4110 | 113,4200 | 113,4200 | - |
04 jun 2024 | 114,5000 | 114,7910 | 112,9670 | 114,5000 | 114,5000 | - |
03 jun 2024 | 115,4040 | 115,5370 | 114,4500 | 115,4040 | 115,4040 | - |
31 may 2024 | 114,6960 | 115,3450 | 114,4370 | 114,6960 | 114,6960 | - |
30 may 2024 | 114,8900 | 114,9050 | 114,0800 | 114,8900 | 114,8900 | - |
29 may 2024 | 115,2100 | 115,2750 | 114,8400 | 115,2100 | 115,2100 | - |
28 may 2024 | 115,0740 | 115,2080 | 114,9380 | 115,0740 | 115,0740 | - |
27 may 2024 | 114,7590 | 115,0600 | 114,6400 | 114,7590 | 114,7590 | - |
24 may 2024 | 114,3000 | 114,8940 | 114,2420 | 114,3000 | 114,3000 | - |
23 may 2024 | 114,4670 | 114,8690 | 114,3920 | 114,4670 | 114,4670 | - |
22 may 2024 | 114,5430 | 114,6580 | 114,3960 | 114,5430 | 114,5430 | - |
21 may 2024 | 114,7740 | 114,8210 | 114,1820 | 114,7740 | 114,7740 | - |
20 may 2024 | 114,4500 | 114,8200 | 114,2090 | 114,4500 | 114,4500 | - |
17 may 2024 | 114,1000 | 114,4410 | 114,0900 | 114,1000 | 114,1000 | - |
16 may 2024 | 113,4600 | 114,1020 | 112,9540 | 113,4600 | 113,4600 | - |
15 may 2024 | 114,6190 | 114,6980 | 113,8000 | 114,6190 | 114,6190 | - |
14 may 2024 | 114,2900 | 114,7880 | 114,2800 | 114,2900 | 114,2900 | - |
13 may 2024 | 113,9190 | 114,2120 | 113,7260 | 113,9190 | 113,9190 | - |
10 may 2024 | 113,6040 | 114,1770 | 113,6050 | 113,6040 | 113,6040 | - |
09 may 2024 | 113,2110 | 113,7450 | 113,0750 | 113,2110 | 113,2110 | - |
08 may 2024 | 112,6750 | 113,4160 | 112,6340 | 112,6750 | 112,6750 | - |
07 may 2024 | 112,8180 | 113,0620 | 112,5240 | 112,8180 | 112,8180 | - |
06 may 2024 | 112,1530 | 112,7640 | 112,0320 | 112,1530 | 112,1530 | - |
03 may 2024 | 111,9850 | 112,2380 | 111,5860 | 111,9850 | 111,9850 | - |
02 may 2024 | 113,4570 | 113,7950 | 112,0720 | 113,4570 | 113,4570 | - |
01 may 2024 | 114,4880 | 114,7220 | 114,4200 | 114,4880 | 114,4880 | - |
30 abr 2024 | 114,3690 | 114,8360 | 114,2630 | 114,3690 | 114,3690 | - |
29 abr 2024 | 115,8540 | 117,0700 | 113,1750 | 115,8540 | 115,8540 | - |
26 abr 2024 | 113,9210 | 115,2500 | 113,6680 | 113,9210 | 113,9210 | - |
25 abr 2024 | 113,2970 | 113,8730 | 113,2560 | 113,2970 | 113,2970 | - |
24 abr 2024 | 113,2660 | 113,3710 | 112,8680 | 113,2660 | 113,2660 | - |
23 abr 2024 | 112,9920 | 113,3080 | 112,8700 | 112,9920 | 112,9920 | - |
22 abr 2024 | 112,5420 | 112,8530 | 112,5210 | 112,5480 | 112,5480 | - |
19 abr 2024 | 112,2600 | 112,6210 | 111,2910 | 112,2600 | 112,2600 | - |
18 abr 2024 | 112,0690 | 112,4510 | 111,9270 | 112,0690 | 112,0690 | - |
17 abr 2024 | 111,9370 | 112,2080 | 111,6950 | 111,9370 | 111,9370 | - |
16 abr 2024 | 111,8490 | 112,2520 | 111,5570 | 111,8490 | 111,8490 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |