Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 98,00 | 98,32 | 93,78 | 95,26 | 95,26 | 33.233.869 |
02 feb 2023 | 101,15 | 101,25 | 96,06 | 98,18 | 98,18 | 36.850.189 |
01 feb 2023 | 101,00 | 102,10 | 100,90 | 101,35 | 101,35 | 19.544.974 |
31 ene 2023 | 100,45 | 101,39 | 100,10 | 100,75 | 100,75 | 35.216.092 |
30 ene 2023 | 99,36 | 100,95 | 98,34 | 100,45 | 100,45 | 61.303.535 |
27 ene 2023 | 98,94 | 100,05 | 98,44 | 99,72 | 99,72 | 35.069.438 |
26 ene 2023 | 99,40 | 99,46 | 97,42 | 98,60 | 98,60 | 43.316.537 |
25 ene 2023 | 98,54 | 99,28 | 97,00 | 99,00 | 99,00 | 25.548.262 |
24 ene 2023 | 98,84 | 99,40 | 98,15 | 98,44 | 98,44 | 22.162.104 |
23 ene 2023 | 99,10 | 99,44 | 97,62 | 98,72 | 98,72 | 16.599.908 |
20 ene 2023 | 97,74 | 98,68 | 96,82 | 98,68 | 98,68 | 62.971.159 |
19 ene 2023 | 97,42 | 98,12 | 96,40 | 97,56 | 97,56 | 78.548.981 |
18 ene 2023 | 97,78 | 99,54 | 97,08 | 97,86 | 97,86 | 27.491.590 |
17 ene 2023 | 96,84 | 97,92 | 96,52 | 97,22 | 97,22 | 31.029.456 |
16 ene 2023 | 97,34 | 97,84 | 95,76 | 96,48 | 96,48 | 14.349.548 |
13 ene 2023 | 95,00 | 98,58 | 95,00 | 96,80 | 96,80 | 28.718.744 |
12 ene 2023 | 96,06 | 97,96 | 95,04 | 95,28 | 95,28 | 37.975.870 |
11 ene 2023 | 90,94 | 93,44 | 90,68 | 91,80 | 91,80 | 58.784.182 |
10 ene 2023 | 91,30 | 91,96 | 89,74 | 90,62 | 90,62 | 217.657.498 |
09 ene 2023 | 92,38 | 93,14 | 89,85 | 90,46 | 90,46 | 20.209.184 |
06 ene 2023 | 89,94 | 93,58 | 88,84 | 92,50 | 92,50 | 35.119.071 |
05 ene 2023 | 88,70 | 91,94 | 88,48 | 90,60 | 90,60 | 62.818.737 |
04 ene 2023 | 92,22 | 92,42 | 82,54 | 89,60 | 89,60 | 65.440.485 |
03 ene 2023 | 96,98 | 97,36 | 91,78 | 91,94 | 91,94 | 54.602.056 |
30 dic 2022 | 96,54 | 96,87 | 96,10 | 96,52 | 96,52 | 4.824.629 |
29 dic 2022 | 96,80 | 96,92 | 96,16 | 96,50 | 96,50 | 7.551.588 |
28 dic 2022 | 96,52 | 97,74 | 96,44 | 97,04 | 97,04 | 19.481.424 |
23 dic 2022 | 95,04 | 96,72 | 94,56 | 96,72 | 96,72 | 7.077.915 |
22 dic 2022 | 96,12 | 96,79 | 95,00 | 95,24 | 95,24 | 13.040.390 |
21 dic 2022 | 94,50 | 96,28 | 94,50 | 95,88 | 95,88 | 14.209.778 |
20 dic 2022 | 92,32 | 95,62 | 90,78 | 94,38 | 94,38 | 17.403.910 |
19 dic 2022 | 90,92 | 92,74 | 90,67 | 91,98 | 91,98 | 9.680.947 |
16 dic 2022 | 92,34 | 92,90 | 90,54 | 90,86 | 90,86 | 30.795.357 |
15 dic 2022 | 91,70 | 92,86 | 91,26 | 92,32 | 92,32 | 12.908.265 |
14 dic 2022 | 90,74 | 92,29 | 90,48 | 91,98 | 91,98 | 14.968.743 |
13 dic 2022 | 91,54 | 92,18 | 90,10 | 90,52 | 90,52 | 17.815.853 |
12 dic 2022 | 91,98 | 93,96 | 91,98 | 92,22 | 92,22 | 17.294.298 |
09 dic 2022 | 92,48 | 93,46 | 91,44 | 92,24 | 92,24 | 17.434.641 |
08 dic 2022 | 93,18 | 93,70 | 92,02 | 92,52 | 92,52 | 14.242.321 |
07 dic 2022 | 94,66 | 94,88 | 92,24 | 92,92 | 92,92 | 17.687.715 |
06 dic 2022 | 95,16 | 95,52 | 94,48 | 94,72 | 94,72 | 22.024.970 |
05 dic 2022 | 94,98 | 96,74 | 94,66 | 94,66 | 94,66 | 13.540.884 |
02 dic 2022 | 95,06 | 96,14 | 94,96 | 95,00 | 95,00 | 12.086.366 |
01 dic 2022 | 96,00 | 97,08 | 94,82 | 95,54 | 95,54 | 25.607.495 |
30 nov 2022 | 95,60 | 95,96 | 93,33 | 95,06 | 95,06 | 25.847.838 |
29 nov 2022 | 94,56 | 95,32 | 93,86 | 94,82 | 94,82 | 34.022.892 |
28 nov 2022 | 93,74 | 95,38 | 92,68 | 94,82 | 94,82 | 20.669.333 |
25 nov 2022 | 95,62 | 96,60 | 93,94 | 93,94 | 93,94 | 20.782.870 |
24 nov 2022 | 96,00 | 96,56 | 95,06 | 95,82 | 95,82 | 21.313.038 |
23 nov 2022 | 95,00 | 96,56 | 94,38 | 94,66 | 94,66 | 21.945.155 |
22 nov 2022 | 94,12 | 95,80 | 93,48 | 94,88 | 94,88 | 20.606.165 |
21 nov 2022 | 93,12 | 95,28 | 92,88 | 93,76 | 93,76 | 15.507.116 |
18 nov 2022 | 92,84 | 96,29 | 92,34 | 93,00 | 93,00 | 36.461.030 |
17 nov 2022 | 87,16 | 93,50 | 85,46 | 91,70 | 91,70 | 53.236.615 |
16 nov 2022 | 86,26 | 87,86 | 85,42 | 86,98 | 86,98 | 27.441.291 |
15 nov 2022 | 85,12 | 88,18 | 83,74 | 86,28 | 86,28 | 27.436.298 |
14 nov 2022 | 82,80 | 84,34 | 81,30 | 83,46 | 83,46 | 15.815.414 |
11 nov 2022 | 83,30 | 85,96 | 81,36 | 82,30 | 82,30 | 20.170.404 |
10 nov 2022 | 80,98 | 85,40 | 79,49 | 83,30 | 83,30 | 40.940.763 |
09 nov 2022 | 76,70 | 77,71 | 75,76 | 77,58 | 77,58 | 14.005.914 |
08 nov 2022 | 76,76 | 78,84 | 76,44 | 76,94 | 76,94 | 43.179.593 |
07 nov 2022 | 79,86 | 80,72 | 76,62 | 76,62 | 76,62 | 67.797.659 |
04 nov 2022 | 80,38 | 80,80 | 78,84 | 79,92 | 79,92 | 59.757.501 |
03 nov 2022 | 78,26 | 79,94 | 77,97 | 79,70 | 79,70 | 15.761.004 |
02 nov 2022 | 78,42 | 80,10 | 78,04 | 78,74 | 78,74 | 25.519.252 |
01 nov 2022 | 77,02 | 78,79 | 76,70 | 77,90 | 77,90 | 17.235.779 |
31 oct 2022 | 75,00 | 77,14 | 74,68 | 76,62 | 76,62 | 33.827.988 |
28 oct 2022 | 68,86 | 74,82 | 68,68 | 73,16 | 73,16 | 27.662.963 |
27 oct 2022 | 69,80 | 70,62 | 69,42 | 69,62 | 69,62 | 101.585.621 |
26 oct 2022 | 68,00 | 70,56 | 67,70 | 70,06 | 70,06 | 28.941.870 |
25 oct 2022 | 70,00 | 70,00 | 66,88 | 68,50 | 68,50 | 40.652.367 |
24 oct 2022 | 67,58 | 69,98 | 66,96 | 68,86 | 68,86 | 20.523.661 |
21 oct 2022 | 68,80 | 69,62 | 65,78 | 67,36 | 67,36 | 28.375.207 |
20 oct 2022 | 69,68 | 71,12 | 69,24 | 69,24 | 69,24 | 15.406.857 |
19 oct 2022 | 69,74 | 70,72 | 69,16 | 69,88 | 69,88 | 13.123.631 |
18 oct 2022 | 72,50 | 72,50 | 69,36 | 69,36 | 69,36 | 26.304.685 |
17 oct 2022 | 71,64 | 74,36 | 71,60 | 72,30 | 72,30 | 106.696.342 |
14 oct 2022 | 70,48 | 73,57 | 70,30 | 71,62 | 71,62 | 36.812.673 |
13 oct 2022 | 68,22 | 70,52 | 67,22 | 69,92 | 69,92 | 27.823.535 |
12 oct 2022 | 69,60 | 70,84 | 68,10 | 68,68 | 68,68 | 35.878.202 |
11 oct 2022 | 69,60 | 71,58 | 68,72 | 69,36 | 69,36 | 25.133.367 |
10 oct 2022 | 69,86 | 70,16 | 67,56 | 69,04 | 69,04 | 28.581.876 |
07 oct 2022 | 67,64 | 71,04 | 67,10 | 70,94 | 70,94 | 27.167.790 |
06 oct 2022 | 70,80 | 71,82 | 67,88 | 68,44 | 68,44 | 23.116.467 |
06 oct 2022 | 1 Dividendo | |||||
05 oct 2022 | 71,50 | 71,93 | 69,52 | 71,62 | 70,62 | 24.018.372 |
04 oct 2022 | 72,02 | 72,42 | 70,24 | 71,40 | 70,40 | 58.526.710 |
03 oct 2022 | 70,28 | 72,22 | 69,60 | 72,06 | 71,05 | 17.767.824 |
30 sept 2022 | 72,16 | 73,52 | 69,88 | 70,84 | 69,85 | 25.189.138 |
29 sept 2022 | 74,58 | 75,44 | 71,12 | 72,22 | 71,21 | 34.408.860 |
28 sept 2022 | 73,50 | 76,38 | 72,39 | 75,58 | 74,52 | 35.123.803 |
27 sept 2022 | 76,60 | 78,00 | 73,88 | 73,88 | 72,85 | 39.151.806 |
26 sept 2022 | 76,66 | 77,64 | 75,40 | 76,55 | 75,48 | 16.207.320 |
23 sept 2022 | 80,26 | 81,06 | 76,42 | 77,68 | 76,60 | 33.949.478 |
22 sept 2022 | 80,58 | 81,05 | 80,14 | 80,88 | 79,75 | 18.446.570 |
21 sept 2022 | 78,48 | 81,76 | 78,48 | 81,32 | 80,18 | 146.995.016 |
20 sept 2022 | 80,98 | 82,08 | 78,46 | 79,58 | 78,47 | 38.397.508 |
16 sept 2022 | 81,20 | 81,56 | 80,32 | 80,78 | 79,65 | 54.899.607 |
15 sept 2022 | 82,76 | 82,82 | 81,00 | 81,82 | 80,68 | 16.626.695 |
14 sept 2022 | 84,86 | 84,90 | 81,70 | 82,40 | 81,25 | 20.817.868 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |