Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 109,4420 | 110,4170 | 109,4150 | 110,0260 | 110,0260 | - |
21 sept 2023 | 110,0490 | 110,1380 | 109,2260 | 110,0490 | 110,0490 | - |
20 sept 2023 | 109,8960 | 110,2180 | 109,7600 | 109,8960 | 109,8960 | - |
19 sept 2023 | 109,4000 | 110,4050 | 109,4230 | 109,4000 | 109,4000 | - |
18 sept 2023 | 109,3460 | 109,6430 | 109,1900 | 109,3460 | 109,3460 | - |
15 sept 2023 | 109,1200 | 109,4680 | 109,0300 | 109,1200 | 109,1200 | - |
14 sept 2023 | 108,7180 | 109,0420 | 108,5900 | 108,7180 | 108,7180 | - |
13 sept 2023 | 108,5730 | 109,0740 | 108,4840 | 108,5730 | 108,5730 | - |
12 sept 2023 | 108,0130 | 108,6530 | 107,8260 | 108,0130 | 108,0130 | - |
11 sept 2023 | 107,9390 | 108,1100 | 107,2960 | 107,9390 | 107,9390 | - |
08 sept 2023 | 107,6690 | 108,4400 | 107,2100 | 107,6690 | 107,6690 | - |
07 sept 2023 | 108,2890 | 108,3560 | 107,5380 | 108,2890 | 108,2890 | - |
06 sept 2023 | 108,1160 | 108,2940 | 107,7800 | 108,1160 | 108,1160 | - |
05 sept 2023 | 107,7520 | 108,4814 | 107,4570 | 107,7520 | 107,7520 | - |
04 sept 2023 | 107,4300 | 107,7600 | 107,4100 | 107,4300 | 107,4300 | - |
01 sept 2023 | 107,6730 | 107,8160 | 106,7060 | 107,6730 | 107,6730 | - |
31 ago 2023 | 107,9370 | 108,0910 | 107,5200 | 107,9370 | 107,9370 | - |
30 ago 2023 | 107,6650 | 108,0060 | 107,5100 | 107,6650 | 107,6650 | - |
29 ago 2023 | 107,6770 | 108,1010 | 107,4080 | 107,6770 | 107,6770 | - |
28 ago 2023 | 107,7700 | 108,0180 | 107,6230 | 107,7700 | 107,7700 | - |
25 ago 2023 | 107,4960 | 107,6310 | 107,2570 | 107,4960 | 107,4960 | - |
24 ago 2023 | 106,9720 | 107,6570 | 106,9740 | 106,9720 | 106,9720 | - |
23 ago 2023 | 107,5660 | 107,6230 | 106,5600 | 107,5660 | 107,5660 | - |
22 ago 2023 | 107,9600 | 108,0180 | 107,5360 | 107,9600 | 107,9600 | - |
21 ago 2023 | 107,2940 | 108,1860 | 107,1020 | 107,2940 | 107,2940 | - |
18 ago 2023 | 107,5690 | 107,6160 | 107,0340 | 107,5690 | 107,5690 | - |
17 ago 2023 | 108,0900 | 108,2630 | 106,5580 | 108,0900 | 108,0900 | - |
16 ago 2023 | 107,9280 | 108,0770 | 107,6150 | 107,9280 | 107,9280 | - |
15 ago 2023 | 108,0560 | 108,2710 | 107,6600 | 108,0560 | 108,0560 | - |
14 ago 2023 | 107,7460 | 108,0270 | 107,5200 | 107,7460 | 107,7460 | - |
11 ago 2023 | 107,7280 | 107,9150 | 107,4260 | 107,7280 | 107,7280 | - |
10 ago 2023 | 107,1040 | 107,8300 | 107,0930 | 107,1040 | 107,1040 | - |
09 ago 2023 | 106,7010 | 107,0240 | 106,5800 | 106,7010 | 106,7010 | - |
08 ago 2023 | 106,5780 | 107,0840 | 105,9160 | 106,5780 | 106,5780 | - |
07 ago 2023 | 106,0720 | 106,5410 | 105,8340 | 106,0720 | 106,0720 | - |
04 ago 2023 | 106,8030 | 107,0380 | 106,0440 | 106,8030 | 106,8030 | - |
03 ago 2023 | 107,3890 | 107,7330 | 106,3840 | 107,3890 | 107,3890 | - |
02 ago 2023 | 107,7330 | 107,8780 | 106,8440 | 107,7330 | 107,7330 | - |
01 ago 2023 | 107,8620 | 108,0850 | 107,5250 | 107,8620 | 107,8620 | - |
31 jul 2023 | 106,2170 | 108,0970 | 106,1820 | 106,2170 | 106,2170 | - |
28 jul 2023 | 104,9690 | 106,6130 | 104,2190 | 104,9690 | 104,9690 | - |
27 jul 2023 | 106,2930 | 107,0760 | 105,8520 | 106,2930 | 106,2930 | - |
26 jul 2023 | 106,8470 | 107,0100 | 105,9220 | 106,8470 | 106,8470 | - |
25 jul 2023 | 107,4050 | 107,6430 | 105,5440 | 107,4050 | 107,4050 | - |
24 jul 2023 | 107,1740 | 107,3360 | 106,8000 | 107,1740 | 107,1740 | - |
21 jul 2023 | 106,1550 | 107,7790 | 106,0780 | 106,1550 | 106,1550 | - |
20 jul 2023 | 106,0440 | 106,5620 | 105,8850 | 106,0440 | 106,0440 | - |
19 jul 2023 | 105,5860 | 106,3440 | 105,4400 | 105,5860 | 105,5860 | - |
18 jul 2023 | 105,0720 | 105,4330 | 104,2600 | 105,0720 | 105,0720 | - |
17 jul 2023 | 104,8300 | 105,7050 | 104,3880 | 104,8300 | 104,8300 | - |
14 jul 2023 | 105,2910 | 105,9030 | 104,7660 | 105,2910 | 105,2910 | - |
13 jul 2023 | 104,9100 | 105,4710 | 104,7530 | 104,9100 | 104,9100 | - |
12 jul 2023 | 105,9080 | 105,8730 | 104,8010 | 105,9080 | 105,9080 | - |
11 jul 2023 | 106,4280 | 106,5980 | 105,6510 | 106,4280 | 106,4280 | - |
10 jul 2023 | 107,0880 | 107,5920 | 106,4900 | 107,0880 | 107,0880 | - |
07 jul 2023 | 107,6930 | 107,8320 | 106,8700 | 107,6930 | 107,6930 | - |
06 jul 2023 | 108,7400 | 108,7510 | 107,8000 | 108,7400 | 108,7400 | - |
05 jul 2023 | 109,1820 | 109,3780 | 108,5050 | 109,1820 | 109,1820 | - |
04 jul 2023 | 109,1230 | 109,3480 | 108,9800 | 109,1230 | 109,1230 | - |
03 jul 2023 | 108,9680 | 109,3610 | 108,8050 | 108,9680 | 108,9680 | - |
30 jun 2023 | 109,2660 | 109,3880 | 108,7480 | 109,2660 | 109,2660 | - |
29 jun 2023 | 108,9480 | 109,2644 | 108,6260 | 108,9480 | 108,9480 | - |
28 jun 2023 | 109,0080 | 109,1410 | 108,6740 | 109,0080 | 109,0080 | - |
27 jun 2023 | 109,0760 | 109,4940 | 108,7930 | 109,0760 | 109,0760 | - |
26 jun 2023 | 109,0240 | 109,2040 | 108,6200 | 109,0240 | 109,0240 | - |
23 jun 2023 | 108,7910 | 109,0180 | 108,0190 | 108,7910 | 108,7910 | - |
22 jun 2023 | 107,6460 | 108,5870 | 107,6190 | 107,6460 | 107,6460 | - |
21 jun 2023 | 106,8550 | 107,8710 | 106,8990 | 106,8550 | 106,8550 | - |
20 jun 2023 | 107,4100 | 107,6450 | 106,5680 | 107,4100 | 107,4100 | - |
19 jun 2023 | 107,4655 | 107,6370 | 106,9920 | 107,4655 | 107,4655 | - |
16 jun 2023 | 106,0700 | 107,4840 | 105,7400 | 106,0700 | 106,0700 | - |
15 jun 2023 | 105,0210 | 106,2170 | 105,0150 | 105,0210 | 105,0210 | - |
14 jun 2023 | 105,2726 | 105,3900 | 104,8210 | 105,2726 | 105,2726 | - |
13 jun 2023 | 104,3390 | 105,3360 | 104,0850 | 104,3390 | 104,3390 | - |
12 jun 2023 | 104,4900 | 104,7490 | 104,2920 | 104,4900 | 104,4900 | - |
09 jun 2023 | 103,9130 | 104,7560 | 103,9400 | 103,9130 | 103,9130 | - |
08 jun 2023 | 104,6200 | 104,8450 | 103,7120 | 104,6200 | 104,6200 | - |
07 jun 2023 | 104,1250 | 104,8020 | 103,7040 | 104,1250 | 104,1250 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |