Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 105,78 | 106,00 | 104,87 | 105,78 | 105,78 | 6.331.202 |
25 abr 2024 | 104,50 | 106,35 | 104,50 | 104,50 | 104,50 | 15.826.287 |
24 abr 2024 | 105,50 | 108,25 | 105,50 | 105,50 | 105,50 | 45.105.829 |
23 abr 2024 | 108,25 | 108,25 | 105,41 | 108,25 | 108,25 | 18.507.342 |
22 abr 2024 | 104,63 | 105,90 | 104,63 | 104,63 | 104,63 | 3.699.489 |
19 abr 2024 | 104,65 | 107,20 | 104,54 | 104,65 | 104,65 | 11.838.747 |
18 abr 2024 | 106,31 | 109,00 | 106,01 | 106,31 | 106,31 | 25.522.508 |
17 abr 2024 | 107,20 | 111,00 | 104,57 | 107,20 | 107,20 | 11.872.501 |
16 abr 2024 | 106,49 | 108,00 | 104,88 | 106,49 | 106,49 | 6.637.523 |
15 abr 2024 | 106,00 | 109,00 | 105,93 | 106,00 | 106,00 | 5.880.972 |
12 abr 2024 | 107,30 | 109,00 | 107,00 | 107,30 | 107,30 | 10.358.152 |
11 abr 2024 | 109,00 | 109,14 | 108,52 | 109,00 | 109,00 | 12.660.320 |
10 abr 2024 | 109,00 | 109,42 | 107,97 | 109,00 | 109,00 | 3.535.372 |
09 abr 2024 | 108,38 | 109,95 | 108,11 | 108,38 | 108,38 | 18.093.811 |
08 abr 2024 | 108,69 | 109,95 | 108,50 | 108,69 | 108,69 | 4.711.332 |
05 abr 2024 | 109,93 | 109,93 | 108,01 | 109,93 | 109,93 | 11.235.141 |
04 abr 2024 | 109,00 | 109,38 | 108,00 | 109,00 | 109,00 | 13.171.456 |
03 abr 2024 | 108,01 | 108,40 | 107,10 | 108,01 | 108,01 | 18.076.624 |
02 abr 2024 | 107,90 | 109,10 | 107,68 | 107,90 | 107,90 | 17.356.836 |
01 abr 2024 | 108,81 | 109,98 | 108,81 | 108,81 | 108,81 | 2.698.869 |
28 mar 2024 | 109,00 | 110,00 | 107,00 | 109,00 | 109,00 | 14.468.144 |
27 mar 2024 | 107,30 | 107,80 | 106,90 | 107,30 | 107,30 | 11.216.137 |
26 mar 2024 | 107,34 | 108,00 | 106,10 | 107,34 | 107,34 | 10.448.458 |
25 mar 2024 | 106,46 | 106,46 | 102,06 | 106,46 | 106,46 | 8.995.567 |
25 mar 2024 | 8.077163 Dividendo | |||||
22 mar 2024 | 112,70 | 112,70 | 111,50 | 112,70 | 104,62 | 8.104.588 |
21 mar 2024 | 110,57 | 111,99 | 108,72 | 110,57 | 102,65 | 17.121.208 |
20 mar 2024 | 108,71 | 110,71 | 108,71 | 108,71 | 100,92 | 13.484.458 |
19 mar 2024 | 109,50 | 111,45 | 109,47 | 109,50 | 101,65 | 15.529.652 |
18 mar 2024 | 110,60 | 111,99 | 110,14 | 110,60 | 102,67 | 5.315.832 |
15 mar 2024 | 110,20 | 112,60 | 110,20 | 110,20 | 102,30 | 130.668.571 |
14 mar 2024 | 111,79 | 112,80 | 111,64 | 111,79 | 103,78 | 12.057.273 |
13 mar 2024 | 111,80 | 113,32 | 111,73 | 111,80 | 103,79 | 19.779.508 |
12 mar 2024 | 112,50 | 112,87 | 110,90 | 112,50 | 104,44 | 15.513.904 |
11 mar 2024 | 110,90 | 111,13 | 110,05 | 110,90 | 102,95 | 5.296.283 |
08 mar 2024 | 111,26 | 113,04 | 111,26 | 111,26 | 103,29 | 4.311.884 |
07 mar 2024 | 112,50 | 113,20 | 111,31 | 112,50 | 104,44 | 8.963.000 |
06 mar 2024 | 112,40 | 113,00 | 108,30 | 112,40 | 104,34 | 11.473.192 |
05 mar 2024 | 108,30 | 109,79 | 107,09 | 108,30 | 100,54 | 21.278.463 |
04 mar 2024 | 108,90 | 110,91 | 108,80 | 108,90 | 101,10 | 5.927.119 |
01 mar 2024 | 110,91 | 112,67 | 110,90 | 110,91 | 102,96 | 5.964.912 |
29 feb 2024 | 112,00 | 112,00 | 108,90 | 112,00 | 103,97 | 80.626.941 |
28 feb 2024 | 111,00 | 111,97 | 110,00 | 111,00 | 103,04 | 142.658.042 |
27 feb 2024 | 110,00 | 110,00 | 107,50 | 110,00 | 102,12 | 20.750.747 |
26 feb 2024 | 107,90 | 109,98 | 107,00 | 107,90 | 100,17 | 11.439.792 |
23 feb 2024 | 107,71 | 111,89 | 107,71 | 107,71 | 99,99 | 22.603.132 |
22 feb 2024 | 111,00 | 113,50 | 109,00 | 111,00 | 103,04 | 37.364.478 |
21 feb 2024 | 113,40 | 114,99 | 113,01 | 113,40 | 105,27 | 107.821.705 |
20 feb 2024 | 114,40 | 116,00 | 113,00 | 114,40 | 106,20 | 63.784.992 |
19 feb 2024 | 114,00 | 115,00 | 113,01 | 114,00 | 105,83 | 3.604.972 |
16 feb 2024 | 114,10 | 114,10 | 111,09 | 114,10 | 105,92 | 7.781.880 |
15 feb 2024 | 111,17 | 111,99 | 110,47 | 111,17 | 103,20 | 2.994.846 |
14 feb 2024 | 110,00 | 111,18 | 108,66 | 110,00 | 102,12 | 8.188.829 |
13 feb 2024 | 108,99 | 109,60 | 108,46 | 108,99 | 101,18 | 889.541 |
12 feb 2024 | 109,30 | 109,30 | 108,00 | 109,30 | 101,47 | 4.709.904 |
09 feb 2024 | 108,11 | 108,80 | 107,86 | 108,11 | 100,36 | 986.006 |
08 feb 2024 | 107,85 | 109,00 | 107,51 | 107,85 | 100,12 | 11.798.596 |
07 feb 2024 | 108,48 | 109,25 | 108,10 | 108,48 | 100,71 | 8.261.663 |
06 feb 2024 | 108,75 | 109,51 | 107,60 | 108,75 | 100,96 | 15.893.658 |
05 feb 2024 | 107,80 | 108,00 | 105,98 | 107,80 | 100,07 | 11.316.714 |
02 feb 2024 | 107,00 | 107,70 | 106,01 | 107,00 | 99,33 | 9.530.513 |
01 feb 2024 | 106,80 | 107,65 | 104,80 | 106,80 | 99,15 | 19.640.483 |
31 ene 2024 | 104,25 | 105,40 | 102,68 | 104,25 | 96,78 | 138.602.016 |
30 ene 2024 | 103,25 | 104,21 | 102,36 | 103,25 | 95,85 | 97.183.285 |
29 ene 2024 | 104,00 | 104,70 | 102,00 | 104,00 | 96,55 | 9.644.067 |
26 ene 2024 | 102,20 | 103,34 | 101,25 | 102,20 | 94,88 | 12.561.541 |
25 ene 2024 | 101,25 | 101,94 | 100,60 | 101,25 | 93,99 | 13.052.467 |
24 ene 2024 | 100,56 | 101,00 | 99,10 | 100,56 | 93,35 | 12.994.274 |
23 ene 2024 | 99,01 | 100,72 | 98,00 | 99,01 | 91,91 | 30.732.606 |
22 ene 2024 | 99,23 | 100,43 | 98,67 | 99,23 | 92,12 | 5.875.031 |
19 ene 2024 | 99,00 | 99,11 | 98,50 | 99,00 | 91,90 | 16.591.442 |
18 ene 2024 | 98,60 | 99,00 | 98,55 | 98,60 | 91,53 | 36.010.372 |
17 ene 2024 | 98,60 | 99,38 | 98,59 | 98,60 | 91,53 | 22.038.221 |
16 ene 2024 | 98,70 | 100,60 | 98,51 | 98,70 | 91,63 | 13.649.636 |
15 ene 2024 | 99,60 | 101,00 | 99,55 | 99,60 | 92,46 | 5.527.716 |
12 ene 2024 | 100,00 | 100,11 | 99,00 | 100,00 | 92,83 | 5.239.486 |
11 ene 2024 | 99,62 | 99,99 | 98,70 | 99,62 | 92,48 | 8.989.384 |
10 ene 2024 | 99,38 | 100,82 | 98,76 | 99,38 | 92,26 | 7.810.044 |
09 ene 2024 | 100,35 | 100,44 | 99,49 | 100,35 | 93,16 | 9.804.703 |
08 ene 2024 | 99,60 | 100,25 | 99,00 | 99,60 | 92,46 | 9.641.671 |
05 ene 2024 | 99,60 | 100,49 | 98,55 | 99,60 | 92,46 | 7.323.400 |
04 ene 2024 | 99,90 | 101,00 | 99,34 | 99,90 | 92,74 | 12.887.172 |
03 ene 2024 | 100,51 | 101,70 | 100,17 | 100,51 | 93,31 | 5.691.778 |
02 ene 2024 | 101,34 | 103,30 | 100,90 | 101,34 | 94,08 | 6.444.925 |
29 dic 2023 | 103,49 | 103,50 | 102,57 | 103,49 | 96,07 | 16.953.772 |
28 dic 2023 | 102,90 | 104,00 | 101,05 | 102,90 | 95,53 | 6.628.813 |
27 dic 2023 | 101,96 | 102,50 | 101,00 | 101,96 | 94,65 | 6.013.756 |
26 dic 2023 | 102,50 | 103,05 | 100,12 | 102,50 | 95,15 | 634.442 |
22 dic 2023 | 100,00 | 101,94 | 99,31 | 101,50 | 94,23 | 27.438.680 |
21 dic 2023 | 100,79 | 100,79 | 98,56 | 100,79 | 93,57 | 6.145.825 |
20 dic 2023 | 99,78 | 99,81 | 98,51 | 99,78 | 92,63 | 7.648.602 |
19 dic 2023 | 99,40 | 99,99 | 97,96 | 99,40 | 92,28 | 7.672.097 |
18 dic 2023 | 98,50 | 102,21 | 98,50 | 98,50 | 91,44 | 9.404.005 |
15 dic 2023 | 101,61 | 103,93 | 101,01 | 101,61 | 94,33 | 123.481.559 |
14 dic 2023 | 102,30 | 102,50 | 100,46 | 102,30 | 94,97 | 20.154.304 |
13 dic 2023 | 101,88 | 101,88 | 98,66 | 101,88 | 94,58 | 5.909.426 |
12 dic 2023 | 98,80 | 99,60 | 98,01 | 98,80 | 91,72 | 14.299.153 |
11 dic 2023 | 98,30 | 99,00 | 97,71 | 98,30 | 91,25 | 20.306.832 |
07 dic 2023 | 98,70 | 98,99 | 98,29 | 98,70 | 91,63 | 8.942.977 |
06 dic 2023 | 98,75 | 99,50 | 97,52 | 98,75 | 91,67 | 11.787.289 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |