Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 105,90 | 106,52 | 105,25 | 106,03 | 106,03 | 767.560 |
27 mar 2024 | 102,95 | 105,72 | 102,81 | 105,59 | 105,59 | 2.595.300 |
26 mar 2024 | 103,39 | 103,39 | 101,93 | 101,93 | 101,93 | 2.538.700 |
25 mar 2024 | 102,87 | 104,12 | 102,62 | 103,52 | 103,52 | 2.533.800 |
22 mar 2024 | 103,81 | 103,93 | 102,52 | 102,80 | 102,80 | 1.814.500 |
21 mar 2024 | 105,09 | 105,44 | 103,44 | 103,66 | 103,66 | 3.337.900 |
20 mar 2024 | 103,61 | 104,77 | 103,15 | 104,52 | 104,52 | 2.428.300 |
19 mar 2024 | 104,50 | 105,09 | 103,91 | 104,56 | 104,56 | 2.622.100 |
18 mar 2024 | 105,44 | 105,75 | 104,11 | 104,35 | 104,35 | 3.478.900 |
15 mar 2024 | 105,00 | 106,34 | 104,87 | 105,77 | 105,77 | 3.214.800 |
14 mar 2024 | 107,41 | 108,24 | 104,61 | 106,19 | 106,19 | 2.736.900 |
14 mar 2024 | 1.565 Dividendo | |||||
13 mar 2024 | 110,97 | 111,79 | 109,87 | 110,09 | 108,52 | 1.881.000 |
12 mar 2024 | 111,75 | 112,36 | 109,76 | 110,97 | 109,39 | 1.597.400 |
11 mar 2024 | 112,15 | 113,24 | 111,47 | 112,26 | 110,66 | 1.749.100 |
08 mar 2024 | 112,66 | 114,00 | 112,22 | 112,92 | 111,31 | 3.379.100 |
07 mar 2024 | 112,62 | 112,85 | 110,85 | 111,61 | 110,02 | 2.145.100 |
06 mar 2024 | 112,50 | 112,50 | 110,58 | 112,07 | 110,48 | 2.117.900 |
05 mar 2024 | 112,41 | 114,75 | 111,21 | 111,57 | 109,98 | 2.375.900 |
04 mar 2024 | 111,00 | 113,22 | 110,84 | 112,80 | 111,20 | 2.371.200 |
01 mar 2024 | 109,56 | 111,22 | 108,09 | 111,06 | 109,48 | 2.603.400 |
29 feb 2024 | 109,46 | 110,87 | 109,05 | 109,94 | 108,38 | 4.368.400 |
28 feb 2024 | 105,51 | 109,20 | 105,42 | 108,57 | 107,03 | 2.787.900 |
27 feb 2024 | 106,39 | 107,11 | 104,19 | 105,64 | 104,14 | 3.389.200 |
26 feb 2024 | 108,26 | 108,78 | 105,37 | 105,93 | 104,42 | 2.898.800 |
23 feb 2024 | 108,06 | 109,28 | 107,19 | 108,69 | 107,14 | 1.709.200 |
22 feb 2024 | 107,69 | 108,09 | 106,24 | 107,97 | 106,44 | 3.478.100 |
21 feb 2024 | 109,26 | 109,26 | 106,96 | 107,69 | 106,16 | 3.170.500 |
20 feb 2024 | 108,20 | 110,43 | 107,48 | 108,92 | 107,37 | 4.592.600 |
16 feb 2024 | 106,47 | 108,29 | 105,90 | 108,22 | 106,68 | 2.949.700 |
15 feb 2024 | 106,72 | 108,55 | 106,44 | 107,99 | 106,45 | 2.273.700 |
14 feb 2024 | 105,39 | 106,42 | 104,84 | 105,80 | 104,30 | 2.313.500 |
13 feb 2024 | 105,28 | 105,91 | 103,40 | 105,23 | 103,73 | 2.992.100 |
12 feb 2024 | 108,50 | 109,08 | 107,99 | 108,19 | 106,65 | 1.860.600 |
09 feb 2024 | 107,21 | 108,53 | 106,76 | 108,40 | 106,86 | 2.641.000 |
08 feb 2024 | 106,30 | 107,51 | 105,98 | 107,50 | 105,97 | 3.003.400 |
07 feb 2024 | 107,92 | 108,00 | 106,66 | 106,87 | 105,35 | 2.436.800 |
06 feb 2024 | 105,44 | 107,84 | 105,01 | 107,66 | 106,13 | 3.061.000 |
05 feb 2024 | 106,86 | 107,18 | 104,95 | 105,59 | 104,09 | 2.965.200 |
02 feb 2024 | 109,44 | 109,77 | 105,94 | 108,32 | 106,78 | 3.629.900 |
01 feb 2024 | 107,97 | 111,11 | 107,82 | 111,06 | 109,48 | 2.388.200 |
31 ene 2024 | 108,04 | 110,72 | 107,24 | 108,25 | 106,71 | 2.645.400 |
30 ene 2024 | 108,52 | 108,82 | 107,57 | 107,98 | 106,44 | 2.471.200 |
29 ene 2024 | 108,46 | 109,07 | 106,90 | 108,95 | 107,40 | 2.416.400 |
26 ene 2024 | 110,77 | 111,17 | 108,36 | 108,60 | 107,06 | 2.424.900 |
25 ene 2024 | 108,97 | 111,11 | 107,71 | 110,81 | 109,23 | 3.736.100 |
24 ene 2024 | 108,48 | 108,97 | 105,33 | 105,56 | 104,06 | 3.217.400 |
23 ene 2024 | 109,01 | 110,11 | 107,82 | 107,95 | 106,42 | 2.410.000 |
22 ene 2024 | 108,41 | 110,10 | 107,99 | 108,76 | 107,21 | 2.457.900 |
19 ene 2024 | 108,55 | 108,94 | 106,88 | 107,97 | 106,44 | 4.177.200 |
18 ene 2024 | 108,61 | 109,73 | 107,39 | 107,79 | 106,26 | 3.975.200 |
17 ene 2024 | 109,16 | 110,92 | 107,35 | 108,50 | 106,96 | 4.237.800 |
16 ene 2024 | 112,00 | 112,81 | 110,57 | 110,83 | 109,25 | 5.121.300 |
12 ene 2024 | 113,86 | 114,51 | 112,63 | 112,71 | 111,11 | 1.943.700 |
11 ene 2024 | 112,92 | 113,29 | 111,59 | 112,72 | 111,12 | 2.771.900 |
10 ene 2024 | 113,44 | 114,28 | 113,02 | 113,41 | 111,80 | 2.471.400 |
09 ene 2024 | 113,86 | 114,45 | 113,15 | 113,76 | 112,14 | 2.174.300 |
08 ene 2024 | 113,12 | 115,52 | 112,51 | 114,76 | 113,13 | 2.620.300 |
05 ene 2024 | 113,00 | 114,87 | 112,68 | 113,77 | 112,15 | 2.650.300 |
04 ene 2024 | 113,27 | 115,01 | 112,82 | 114,00 | 112,38 | 2.293.100 |
03 ene 2024 | 115,48 | 115,95 | 113,47 | 113,49 | 111,88 | 2.027.600 |
02 ene 2024 | 114,53 | 117,03 | 114,34 | 116,62 | 114,96 | 2.231.200 |
29 dic 2023 | 115,03 | 116,06 | 114,36 | 115,19 | 113,55 | 2.353.800 |
28 dic 2023 | 115,91 | 116,75 | 115,41 | 116,11 | 114,46 | 1.410.600 |
27 dic 2023 | 115,72 | 116,40 | 114,99 | 116,09 | 114,44 | 1.442.400 |
26 dic 2023 | 115,00 | 115,97 | 114,44 | 115,59 | 113,95 | 1.554.000 |
22 dic 2023 | 115,17 | 116,32 | 114,40 | 114,83 | 113,20 | 1.412.700 |
21 dic 2023 | 115,43 | 116,55 | 113,34 | 114,60 | 112,97 | 4.991.700 |
20 dic 2023 | 115,02 | 116,47 | 114,05 | 114,41 | 112,78 | 5.141.800 |
19 dic 2023 | 112,85 | 114,70 | 112,56 | 113,99 | 112,37 | 4.647.600 |
18 dic 2023 | 112,81 | 114,08 | 112,27 | 112,42 | 110,82 | 4.618.400 |
15 dic 2023 | 114,29 | 114,29 | 111,68 | 112,84 | 111,24 | 8.435.400 |
14 dic 2023 | 117,00 | 117,66 | 113,53 | 114,55 | 112,92 | 7.682.500 |
14 dic 2023 | 1.565 Dividendo | |||||
13 dic 2023 | 114,15 | 117,15 | 112,76 | 116,76 | 113,56 | 4.295.500 |
12 dic 2023 | 114,30 | 114,48 | 113,27 | 113,97 | 110,84 | 3.241.500 |
11 dic 2023 | 115,65 | 115,96 | 114,10 | 114,52 | 111,38 | 3.642.200 |
08 dic 2023 | 118,25 | 119,17 | 114,49 | 116,07 | 112,89 | 4.390.800 |
07 dic 2023 | 117,36 | 119,12 | 117,01 | 117,64 | 114,41 | 3.794.700 |
06 dic 2023 | 118,42 | 118,99 | 117,01 | 117,09 | 113,88 | 6.380.500 |
05 dic 2023 | 119,48 | 119,50 | 117,69 | 117,95 | 114,71 | 3.329.000 |
04 dic 2023 | 118,15 | 118,88 | 116,63 | 118,43 | 115,18 | 4.712.500 |
01 dic 2023 | 117,33 | 118,84 | 115,60 | 118,57 | 115,32 | 4.672.300 |
30 nov 2023 | 116,00 | 117,58 | 115,56 | 117,28 | 114,06 | 5.697.100 |
29 nov 2023 | 112,21 | 116,36 | 112,19 | 115,98 | 112,80 | 7.393.100 |
28 nov 2023 | 106,89 | 111,73 | 106,89 | 111,13 | 108,08 | 5.348.600 |
27 nov 2023 | 107,89 | 109,03 | 106,87 | 107,15 | 104,21 | 6.304.300 |
24 nov 2023 | 103,07 | 103,84 | 101,88 | 103,58 | 100,74 | 1.193.500 |
22 nov 2023 | 104,87 | 104,87 | 102,64 | 103,10 | 100,27 | 2.080.300 |
21 nov 2023 | 104,30 | 105,03 | 103,41 | 103,60 | 100,76 | 2.275.300 |
20 nov 2023 | 103,50 | 104,59 | 102,87 | 104,43 | 101,57 | 2.991.300 |
17 nov 2023 | 104,80 | 104,80 | 103,11 | 103,92 | 101,07 | 2.512.700 |
16 nov 2023 | 103,77 | 104,52 | 103,22 | 104,12 | 101,26 | 2.745.600 |
15 nov 2023 | 100,77 | 103,90 | 100,77 | 103,26 | 100,43 | 3.400.300 |
14 nov 2023 | 98,74 | 102,48 | 98,51 | 101,37 | 98,59 | 4.946.000 |
13 nov 2023 | 95,21 | 95,84 | 93,90 | 95,54 | 92,92 | 4.142.600 |
10 nov 2023 | 96,51 | 96,68 | 93,73 | 95,64 | 93,02 | 1.974.200 |
09 nov 2023 | 96,90 | 97,16 | 95,11 | 95,62 | 93,00 | 2.584.200 |
08 nov 2023 | 96,87 | 97,17 | 95,89 | 96,68 | 94,03 | 2.126.500 |
07 nov 2023 | 97,17 | 97,56 | 96,41 | 96,56 | 93,91 | 2.398.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |