Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | 104,1780 | 104,2010 | 104,1180 | 104,1670 | 104,1670 | - |
06 jun 2023 | 103,6340 | 104,3240 | 103,6300 | 103,6340 | 103,6340 | - |
05 jun 2023 | 104,4048 | 104,5810 | 103,5220 | 104,4048 | 104,4048 | - |
02 jun 2023 | 103,1920 | 104,0050 | 103,1270 | 103,1920 | 103,1920 | - |
01 jun 2023 | 102,5200 | 103,2270 | 102,4430 | 102,5200 | 102,5200 | - |
31 may 2023 | 102,7870 | 102,9940 | 102,1540 | 102,7870 | 102,7870 | - |
30 may 2023 | 103,2290 | 103,5780 | 102,6170 | 103,2290 | 103,2290 | - |
29 may 2023 | 103,5070 | 103,5360 | 102,9660 | 103,5070 | 103,5070 | - |
26 may 2023 | 102,6160 | 103,1760 | 102,3740 | 102,6160 | 102,6160 | - |
25 may 2023 | 102,4910 | 102,7520 | 102,3020 | 102,4910 | 102,4910 | - |
24 may 2023 | 102,6540 | 102,6570 | 102,1270 | 102,6540 | 102,6540 | - |
23 may 2023 | 102,6910 | 102,8900 | 102,1700 | 102,6910 | 102,6910 | - |
22 may 2023 | 102,0640 | 102,6430 | 101,8830 | 102,0640 | 102,0640 | - |
19 may 2023 | 102,6930 | 102,9120 | 101,6880 | 102,6930 | 102,6930 | - |
18 may 2023 | 102,1780 | 102,8240 | 101,9290 | 102,1780 | 102,1780 | - |
17 may 2023 | 101,2240 | 102,1490 | 101,1600 | 101,2240 | 101,2240 | - |
16 may 2023 | 101,0180 | 101,6420 | 100,6990 | 101,0180 | 101,0180 | - |
15 may 2023 | 100,1880 | 100,9210 | 100,0760 | 100,1880 | 100,1880 | - |
12 may 2023 | 99,6560 | 100,1630 | 99,6200 | 99,6560 | 99,6560 | - |
11 may 2023 | 100,2660 | 100,5890 | 99,3760 | 100,2660 | 100,2660 | - |
10 may 2023 | 101,1340 | 101,2630 | 100,4440 | 101,1340 | 101,1340 | - |
09 may 2023 | 101,0010 | 101,1820 | 100,6800 | 101,0010 | 101,0010 | - |
08 may 2023 | 101,0360 | 101,4150 | 100,7230 | 101,0360 | 101,0360 | - |
05 may 2023 | 99,2010 | 100,5040 | 99,0830 | 99,2010 | 99,2010 | - |
04 may 2023 | 98,6900 | 99,1980 | 98,4840 | 98,6900 | 98,6900 | - |
03 may 2023 | 100,1940 | 100,2030 | 99,1140 | 100,1940 | 100,1940 | - |
02 may 2023 | 101,4740 | 101,7920 | 100,0600 | 101,4740 | 101,4740 | - |
01 may 2023 | 100,5770 | 101,4710 | 100,5240 | 100,5770 | 100,5770 | - |
28 abr 2023 | 98,3780 | 100,5190 | 98,2670 | 98,3780 | 98,3780 | - |
27 abr 2023 | 97,9100 | 98,5960 | 97,8300 | 97,9000 | 97,9000 | - |
26 abr 2023 | 98,1720 | 98,3280 | 97,5620 | 98,1720 | 98,1720 | - |
25 abr 2023 | 99,0600 | 99,2960 | 98,1600 | 99,0600 | 99,0600 | - |
24 abr 2023 | 98,9380 | 99,5230 | 98,8300 | 98,9380 | 98,9380 | - |
21 abr 2023 | 99,3900 | 99,5870 | 98,6800 | 99,3900 | 99,3900 | - |
20 abr 2023 | 100,0030 | 100,2380 | 99,5280 | 100,0030 | 100,0030 | - |
19 abr 2023 | 100,0880 | 100,5620 | 99,9580 | 100,0880 | 100,0880 | - |
18 abr 2023 | 100,3660 | 100,5800 | 100,0300 | 100,3660 | 100,3660 | - |
17 abr 2023 | 100,2000 | 100,4670 | 100,0470 | 100,2000 | 100,2000 | - |
14 abr 2023 | 99,3070 | 100,0210 | 99,2100 | 99,3070 | 99,3070 | - |
13 abr 2023 | 99,0180 | 99,5480 | 98,7200 | 99,0180 | 99,0180 | - |
12 abr 2023 | 99,2190 | 99,5280 | 98,6880 | 99,2190 | 99,2190 | - |
11 abr 2023 | 98,8310 | 99,1880 | 98,4880 | 98,8310 | 98,8310 | - |
10 abr 2023 | 97,7920 | 98,9070 | 97,7700 | 97,7920 | 97,7920 | - |
07 abr 2023 | 97,5580 | 97,9250 | 97,3640 | 97,5580 | 97,5580 | - |
06 abr 2023 | 97,3160 | 97,8560 | 97,1360 | 97,3040 | 97,3040 | - |
05 abr 2023 | 97,7880 | 98,0750 | 97,0910 | 97,7880 | 97,7880 | - |
04 abr 2023 | 98,4760 | 99,1280 | 97,7880 | 98,4760 | 98,4760 | - |
03 abr 2023 | 98,7270 | 99,0470 | 98,2580 | 98,7270 | 98,7270 | - |
31 mar 2023 | 98,4960 | 98,7210 | 97,9830 | 98,4960 | 98,4960 | - |
30 mar 2023 | 97,7410 | 98,1980 | 97,5970 | 97,7410 | 97,7410 | - |
29 mar 2023 | 96,3940 | 97,7540 | 96,3340 | 96,3940 | 96,3940 | - |
28 mar 2023 | 96,1050 | 96,2380 | 95,5250 | 96,1050 | 96,1050 | - |
27 mar 2023 | 95,2800 | 96,1400 | 95,0680 | 95,2950 | 95,2950 | - |
24 mar 2023 | 95,3860 | 95,4280 | 94,0880 | 95,3860 | 95,3860 | - |
23 mar 2023 | 95,6260 | 96,3100 | 95,3820 | 95,6260 | 95,6260 | - |
22 mar 2023 | 96,5230 | 97,1120 | 96,5040 | 96,5230 | 96,5230 | - |
21 mar 2023 | 96,1050 | 96,9030 | 95,7800 | 96,1050 | 96,1050 | - |
20 mar 2023 | 96,4540 | 96,8520 | 95,0470 | 96,4540 | 96,4540 | - |
17 mar 2023 | 97,1990 | 97,3890 | 95,8230 | 97,1990 | 97,1990 | - |
16 mar 2023 | 96,5500 | 97,1010 | 95,7560 | 96,5500 | 96,5500 | - |
15 mar 2023 | 98,1680 | 98,6180 | 96,1780 | 98,1680 | 98,1680 | - |
14 mar 2023 | 96,8900 | 98,6790 | 96,8350 | 96,8900 | 96,8900 | - |
13 mar 2023 | 98,0220 | 98,0470 | 95,9520 | 98,0220 | 98,0220 | - |
10 mar 2023 | 98,6030 | 99,0000 | 97,2490 | 98,6030 | 98,6030 | - |
09 mar 2023 | 99,4380 | 99,4440 | 98,5600 | 99,4380 | 99,4380 | - |
08 mar 2023 | 99,9130 | 100,1700 | 99,1020 | 99,9130 | 99,9130 | - |
07 mar 2023 | 99,8680 | 100,0140 | 99,4810 | 99,8680 | 99,8680 | - |
06 mar 2023 | 99,9300 | 100,0830 | 99,6000 | 99,9200 | 99,9200 | - |
03 mar 2023 | 100,5500 | 100,6280 | 99,6790 | 100,5500 | 100,5500 | - |
02 mar 2023 | 100,2120 | 100,5480 | 100,1130 | 100,2120 | 100,2120 | - |
01 mar 2023 | 99,9130 | 100,2020 | 99,4970 | 99,9130 | 99,9130 | - |
28 feb 2023 | 100,4040 | 100,8720 | 99,9300 | 100,4040 | 100,4040 | - |
27 feb 2023 | 100,3120 | 100,5050 | 100,0150 | 100,3010 | 100,3010 | - |
24 feb 2023 | 99,3990 | 100,1900 | 99,0490 | 99,3990 | 99,3990 | - |
23 feb 2023 | 99,6090 | 99,8990 | 99,2790 | 99,6090 | 99,6090 | - |
22 feb 2023 | 99,6700 | 99,7830 | 99,2950 | 99,6700 | 99,6700 | - |
21 feb 2023 | 99,8430 | 100,2940 | 99,6600 | 99,8430 | 99,8430 | - |
20 feb 2023 | 99,6120 | 99,7630 | 99,4080 | 99,6030 | 99,6030 | - |
17 feb 2023 | 99,5000 | 99,9390 | 99,4330 | 99,5000 | 99,5000 | - |
16 feb 2023 | 99,9790 | 100,1150 | 99,5750 | 99,9790 | 99,9790 | - |
15 feb 2023 | 99,6800 | 100,1780 | 99,3260 | 99,6800 | 99,6800 | - |
14 feb 2023 | 99,2100 | 99,5520 | 98,8300 | 99,2100 | 99,2100 | - |
13 feb 2023 | 98,4740 | 99,5410 | 98,4110 | 98,4740 | 98,4740 | - |
10 feb 2023 | 97,7870 | 98,5000 | 96,6590 | 97,7870 | 97,7870 | - |
09 feb 2023 | 97,7120 | 97,9790 | 97,4180 | 97,7120 | 97,7120 | - |
08 feb 2023 | 97,8470 | 98,0560 | 97,6070 | 97,8470 | 97,8470 | - |
07 feb 2023 | 98,6470 | 98,7000 | 97,5220 | 98,6470 | 98,6470 | - |
06 feb 2023 | 98,5070 | 98,8170 | 98,1260 | 98,5070 | 98,5070 | - |
03 feb 2023 | 96,6700 | 98,0610 | 95,9000 | 96,6700 | 96,6700 | - |
02 feb 2023 | 96,8800 | 97,2060 | 96,3800 | 96,8800 | 96,8800 | - |
01 feb 2023 | 97,7600 | 97,9530 | 96,9480 | 97,7600 | 97,7600 | - |
31 ene 2023 | 97,4850 | 97,6750 | 96,7890 | 97,4850 | 97,4850 | - |
30 ene 2023 | 97,6020 | 97,8630 | 96,9950 | 97,6020 | 97,6020 | - |
27 ene 2023 | 97,4500 | 97,6470 | 97,2580 | 97,4500 | 97,4500 | - |
26 ene 2023 | 96,5710 | 97,7630 | 96,2880 | 96,5710 | 96,5710 | - |
25 ene 2023 | 97,3610 | 97,7690 | 96,3750 | 97,3610 | 97,3610 | - |
24 ene 2023 | 97,6620 | 97,8010 | 97,1630 | 97,6620 | 97,6620 | - |
23 ene 2023 | 96,7600 | 97,6770 | 96,5100 | 96,7310 | 96,7310 | - |
20 ene 2023 | 95,3310 | 96,9550 | 95,3100 | 95,3310 | 95,3310 | - |
19 ene 2023 | 95,2460 | 95,4570 | 94,6410 | 95,2460 | 95,2460 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |