Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 117,40 | 118,40 | 115,29 | 118,18 | 118,18 | 4.500.500 |
01 dic 2023 | 117,29 | 118,77 | 116,08 | 118,62 | 118,62 | 3.584.300 |
30 nov 2023 | 118,19 | 120,26 | 115,51 | 116,57 | 116,57 | 4.798.200 |
29 nov 2023 | 115,18 | 117,72 | 115,00 | 116,65 | 116,65 | 4.193.700 |
28 nov 2023 | 112,26 | 114,84 | 112,15 | 114,24 | 114,24 | 3.620.600 |
27 nov 2023 | 112,64 | 114,16 | 111,57 | 111,92 | 111,92 | 2.878.900 |
24 nov 2023 | 112,14 | 113,12 | 111,16 | 112,87 | 112,87 | 1.304.800 |
22 nov 2023 | 112,94 | 113,57 | 110,72 | 112,13 | 112,13 | 2.506.400 |
21 nov 2023 | 109,72 | 112,18 | 108,62 | 111,93 | 111,93 | 3.508.600 |
20 nov 2023 | 109,52 | 112,19 | 109,13 | 111,77 | 111,77 | 4.091.400 |
17 nov 2023 | 109,07 | 110,00 | 108,74 | 109,54 | 109,54 | 2.294.600 |
16 nov 2023 | 109,19 | 110,69 | 108,26 | 109,12 | 109,12 | 2.477.600 |
15 nov 2023 | 109,99 | 112,11 | 109,10 | 109,44 | 109,44 | 5.196.800 |
14 nov 2023 | 106,59 | 109,19 | 104,40 | 109,02 | 109,02 | 5.824.800 |
13 nov 2023 | 103,49 | 105,86 | 102,74 | 104,25 | 104,25 | 4.727.100 |
10 nov 2023 | 99,85 | 103,85 | 99,51 | 103,65 | 103,65 | 5.086.400 |
09 nov 2023 | 100,49 | 102,48 | 99,60 | 100,23 | 100,23 | 6.947.700 |
08 nov 2023 | 101,70 | 103,96 | 99,21 | 99,99 | 99,99 | 8.377.600 |
07 nov 2023 | 98,99 | 104,43 | 96,17 | 102,20 | 102,20 | 29.134.800 |
06 nov 2023 | 82,83 | 82,87 | 79,07 | 79,55 | 79,55 | 9.905.400 |
03 nov 2023 | 79,47 | 83,05 | 79,00 | 82,04 | 82,04 | 5.742.300 |
02 nov 2023 | 81,80 | 83,57 | 77,81 | 79,24 | 79,24 | 6.804.200 |
01 nov 2023 | 82,02 | 82,20 | 78,66 | 80,10 | 80,10 | 5.032.900 |
31 oct 2023 | 80,78 | 82,51 | 79,54 | 81,47 | 81,47 | 3.289.200 |
30 oct 2023 | 81,16 | 81,57 | 79,37 | 80,41 | 80,41 | 4.016.200 |
27 oct 2023 | 81,80 | 82,44 | 80,46 | 81,68 | 81,68 | 3.633.800 |
26 oct 2023 | 82,03 | 83,72 | 79,41 | 80,72 | 80,72 | 5.160.800 |
25 oct 2023 | 86,10 | 86,65 | 81,56 | 81,59 | 81,59 | 4.427.000 |
24 oct 2023 | 86,27 | 88,63 | 86,10 | 87,86 | 87,86 | 3.660.000 |
23 oct 2023 | 84,85 | 86,09 | 83,85 | 85,68 | 85,68 | 3.016.600 |
20 oct 2023 | 87,84 | 89,10 | 84,91 | 86,08 | 86,08 | 3.767.200 |
19 oct 2023 | 88,57 | 89,52 | 87,12 | 87,75 | 87,75 | 3.383.500 |
18 oct 2023 | 89,74 | 90,90 | 88,21 | 88,29 | 88,29 | 2.755.500 |
17 oct 2023 | 88,48 | 91,47 | 87,73 | 90,41 | 90,41 | 2.495.500 |
16 oct 2023 | 88,35 | 91,72 | 87,85 | 90,52 | 90,52 | 2.965.100 |
13 oct 2023 | 88,66 | 88,94 | 86,70 | 88,06 | 88,06 | 2.887.400 |
12 oct 2023 | 89,41 | 90,37 | 87,14 | 87,98 | 87,98 | 3.124.800 |
11 oct 2023 | 92,37 | 92,69 | 88,50 | 89,44 | 89,44 | 4.182.500 |
10 oct 2023 | 90,73 | 93,65 | 90,51 | 91,63 | 91,63 | 4.392.800 |
09 oct 2023 | 89,26 | 91,64 | 89,05 | 90,73 | 90,73 | 6.148.300 |
06 oct 2023 | 87,58 | 94,80 | 87,50 | 94,43 | 94,43 | 4.428.500 |
05 oct 2023 | 88,75 | 89,71 | 88,26 | 89,54 | 89,54 | 3.625.200 |
04 oct 2023 | 86,84 | 88,74 | 86,55 | 88,53 | 88,53 | 3.254.900 |
03 oct 2023 | 90,62 | 91,30 | 86,41 | 86,97 | 86,97 | 3.573.900 |
02 oct 2023 | 92,54 | 93,35 | 90,83 | 91,84 | 91,84 | 2.538.000 |
29 sept 2023 | 91,84 | 93,22 | 90,95 | 91,09 | 91,09 | 3.797.600 |
28 sept 2023 | 86,90 | 90,11 | 85,29 | 88,96 | 88,96 | 4.128.700 |
27 sept 2023 | 87,06 | 88,36 | 86,66 | 87,83 | 87,83 | 2.256.000 |
26 sept 2023 | 87,93 | 88,75 | 86,25 | 86,57 | 86,57 | 2.835.400 |
25 sept 2023 | 87,84 | 88,88 | 87,40 | 88,84 | 88,84 | 1.666.000 |
22 sept 2023 | 89,10 | 89,72 | 87,26 | 88,76 | 88,76 | 2.487.600 |
21 sept 2023 | 91,00 | 91,34 | 88,13 | 88,42 | 88,42 | 4.259.200 |
20 sept 2023 | 92,89 | 94,81 | 91,98 | 92,05 | 92,05 | 2.935.900 |
19 sept 2023 | 94,00 | 94,05 | 91,72 | 92,89 | 92,89 | 2.117.100 |
18 sept 2023 | 93,80 | 95,49 | 93,25 | 94,50 | 94,50 | 1.860.200 |
15 sept 2023 | 95,96 | 96,61 | 93,51 | 94,55 | 94,55 | 8.094.300 |
14 sept 2023 | 98,03 | 98,71 | 96,46 | 97,51 | 97,51 | 1.932.100 |
13 sept 2023 | 98,05 | 99,40 | 97,33 | 97,48 | 97,48 | 2.226.800 |
12 sept 2023 | 99,92 | 101,16 | 98,17 | 98,22 | 98,22 | 2.843.200 |
11 sept 2023 | 98,19 | 102,00 | 97,85 | 101,88 | 101,88 | 4.035.100 |
08 sept 2023 | 96,65 | 99,10 | 96,08 | 97,66 | 97,66 | 3.620.000 |
07 sept 2023 | 95,67 | 96,98 | 94,64 | 96,68 | 96,68 | 2.473.600 |
06 sept 2023 | 97,16 | 98,30 | 95,64 | 97,66 | 97,66 | 3.263.000 |
05 sept 2023 | 95,60 | 98,02 | 95,17 | 98,00 | 98,00 | 3.334.900 |
01 sept 2023 | 97,73 | 98,84 | 96,92 | 97,73 | 97,73 | 3.247.300 |
31 ago 2023 | 94,66 | 98,14 | 94,66 | 96,48 | 96,48 | 4.390.100 |
30 ago 2023 | 92,71 | 94,20 | 91,85 | 94,16 | 94,16 | 3.966.400 |
29 ago 2023 | 92,31 | 95,05 | 91,94 | 93,81 | 93,81 | 2.345.400 |
28 ago 2023 | 93,25 | 93,43 | 91,48 | 92,54 | 92,54 | 2.289.900 |
25 ago 2023 | 91,70 | 94,00 | 91,13 | 92,60 | 92,60 | 2.761.500 |
24 ago 2023 | 97,35 | 97,35 | 91,37 | 91,85 | 91,85 | 3.788.100 |
23 ago 2023 | 93,69 | 95,98 | 92,26 | 95,44 | 95,44 | 3.048.700 |
22 ago 2023 | 95,47 | 95,87 | 92,67 | 93,69 | 93,69 | 3.214.300 |
21 ago 2023 | 94,99 | 96,48 | 94,23 | 94,69 | 94,69 | 4.747.600 |
18 ago 2023 | 89,40 | 94,25 | 89,04 | 93,63 | 93,63 | 5.407.000 |
17 ago 2023 | 90,05 | 91,00 | 89,42 | 90,29 | 90,29 | 4.189.200 |
16 ago 2023 | 88,86 | 92,14 | 88,10 | 90,60 | 90,60 | 5.264.300 |
15 ago 2023 | 89,37 | 89,65 | 87,55 | 88,52 | 88,52 | 3.108.400 |
14 ago 2023 | 88,09 | 90,30 | 87,59 | 89,78 | 89,78 | 3.215.400 |
11 ago 2023 | 88,73 | 90,96 | 88,60 | 89,44 | 89,44 | 3.170.500 |
10 ago 2023 | 88,83 | 92,16 | 88,51 | 90,72 | 90,72 | 7.251.700 |
09 ago 2023 | 87,95 | 88,87 | 84,46 | 86,76 | 86,76 | 8.504.900 |
08 ago 2023 | 84,38 | 89,24 | 83,87 | 88,04 | 88,04 | 26.640.900 |
07 ago 2023 | 109,22 | 110,08 | 104,77 | 106,30 | 106,30 | 7.678.800 |
04 ago 2023 | 114,79 | 115,95 | 107,30 | 107,53 | 107,53 | 6.321.800 |
03 ago 2023 | 106,22 | 107,57 | 105,00 | 107,10 | 107,10 | 4.359.600 |
02 ago 2023 | 111,81 | 112,49 | 105,41 | 106,83 | 106,83 | 6.044.500 |
01 ago 2023 | 115,00 | 115,84 | 113,77 | 114,95 | 114,95 | 2.189.500 |
31 jul 2023 | 113,43 | 116,78 | 113,43 | 116,72 | 116,72 | 4.030.400 |
28 jul 2023 | 111,11 | 113,24 | 109,72 | 112,19 | 112,19 | 2.852.900 |
27 jul 2023 | 113,15 | 113,20 | 108,60 | 109,46 | 109,46 | 3.327.700 |
26 jul 2023 | 109,58 | 112,69 | 107,05 | 110,64 | 110,64 | 5.720.400 |
25 jul 2023 | 115,79 | 118,02 | 114,32 | 115,30 | 115,30 | 6.384.300 |
24 jul 2023 | 110,22 | 111,62 | 109,34 | 111,49 | 111,49 | 2.986.000 |
21 jul 2023 | 110,87 | 111,50 | 108,67 | 109,87 | 109,87 | 6.914.900 |
20 jul 2023 | 113,00 | 114,29 | 109,74 | 109,90 | 109,90 | 3.811.800 |
19 jul 2023 | 116,00 | 117,45 | 113,53 | 115,22 | 115,22 | 4.032.100 |
18 jul 2023 | 112,67 | 115,00 | 111,37 | 113,82 | 113,82 | 3.358.200 |
17 jul 2023 | 109,41 | 113,63 | 109,01 | 112,77 | 112,77 | 3.532.300 |
14 jul 2023 | 110,00 | 111,60 | 107,66 | 108,53 | 108,53 | 3.305.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |