Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 106,10 | 108,05 | 105,90 | 106,60 | 106,60 | 400.078 |
26 jun 2024 | 104,95 | 106,40 | 104,55 | 105,55 | 105,55 | 408.118 |
25 jun 2024 | 104,85 | 105,65 | 103,45 | 104,85 | 104,85 | 417.588 |
24 jun 2024 | 102,40 | 105,45 | 102,15 | 104,50 | 104,50 | 310.151 |
21 jun 2024 | 105,20 | 105,20 | 103,20 | 103,20 | 103,20 | 1.243.501 |
20 jun 2024 | 104,85 | 105,15 | 104,00 | 105,05 | 105,05 | 355.691 |
19 jun 2024 | 103,10 | 105,30 | 102,70 | 104,50 | 104,50 | 547.010 |
18 jun 2024 | 99,20 | 103,00 | 99,20 | 102,95 | 102,95 | 655.353 |
17 jun 2024 | 99,36 | 100,30 | 98,56 | 98,78 | 98,78 | 236.960 |
14 jun 2024 | 99,54 | 100,80 | 98,98 | 99,24 | 99,24 | 396.143 |
13 jun 2024 | 98,44 | 100,35 | 98,10 | 98,52 | 98,52 | 513.121 |
12 jun 2024 | 98,20 | 98,60 | 97,06 | 98,46 | 98,46 | 444.858 |
11 jun 2024 | 98,80 | 99,14 | 97,78 | 98,20 | 98,20 | 381.513 |
10 jun 2024 | 99,70 | 100,20 | 98,02 | 98,28 | 98,28 | 352.950 |
07 jun 2024 | 101,60 | 101,65 | 99,70 | 99,78 | 99,78 | 403.029 |
06 jun 2024 | 102,80 | 103,80 | 101,15 | 101,70 | 101,70 | 424.486 |
05 jun 2024 | 101,95 | 103,75 | 101,70 | 102,50 | 102,50 | 501.358 |
04 jun 2024 | 101,85 | 102,45 | 99,76 | 101,20 | 101,20 | 528.230 |
03 jun 2024 | 106,15 | 106,15 | 100,35 | 100,95 | 100,95 | 824.578 |
31 may 2024 | 104,55 | 106,20 | 104,50 | 105,65 | 105,65 | 840.472 |
30 may 2024 | 105,20 | 105,70 | 103,55 | 104,50 | 104,50 | 393.338 |
29 may 2024 | 106,25 | 106,75 | 104,35 | 105,30 | 105,30 | 390.824 |
28 may 2024 | 107,20 | 107,50 | 106,40 | 106,55 | 106,55 | 296.376 |
27 may 2024 | 106,15 | 106,80 | 105,75 | 106,70 | 106,70 | 105.449 |
24 may 2024 | 105,15 | 105,95 | 104,20 | 105,95 | 105,95 | 306.658 |
23 may 2024 | 107,95 | 108,30 | 105,85 | 105,85 | 105,85 | 313.443 |
22 may 2024 | 110,95 | 111,10 | 108,00 | 108,25 | 108,25 | 434.393 |
21 may 2024 | 107,65 | 108,00 | 106,05 | 107,00 | 107,00 | 323.497 |
20 may 2024 | 107,80 | 108,45 | 107,45 | 108,15 | 108,15 | 156.685 |
17 may 2024 | 106,90 | 108,60 | 106,90 | 107,45 | 107,45 | 432.779 |
16 may 2024 | 107,80 | 108,30 | 106,30 | 107,35 | 107,35 | 384.084 |
15 may 2024 | 105,75 | 109,10 | 105,50 | 108,05 | 108,05 | 405.370 |
14 may 2024 | 105,30 | 106,05 | 104,15 | 105,40 | 105,40 | 424.398 |
13 may 2024 | 103,75 | 105,20 | 103,40 | 104,95 | 104,95 | 403.824 |
10 may 2024 | 104,90 | 105,80 | 103,10 | 103,10 | 103,10 | 427.490 |
09 may 2024 | 106,20 | 106,75 | 104,85 | 104,95 | 104,95 | 288.586 |
09 may 2024 | 2.5 Dividendo | |||||
08 may 2024 | 106,05 | 109,10 | 106,00 | 107,35 | 104,85 | 425.800 |
07 may 2024 | 103,00 | 106,25 | 103,00 | 105,95 | 103,48 | 359.879 |
06 may 2024 | 104,60 | 104,90 | 102,30 | 103,00 | 100,60 | 314.448 |
03 may 2024 | 104,00 | 105,90 | 102,75 | 104,60 | 102,16 | 598.228 |
02 may 2024 | 102,00 | 107,85 | 99,94 | 103,75 | 101,33 | 993.886 |
30 abr 2024 | 105,65 | 106,55 | 105,35 | 105,70 | 103,24 | 664.074 |
29 abr 2024 | 105,00 | 106,95 | 104,90 | 105,95 | 103,48 | 546.410 |
26 abr 2024 | 104,05 | 105,70 | 103,10 | 105,30 | 102,85 | 620.967 |
25 abr 2024 | 103,75 | 105,10 | 101,15 | 102,70 | 100,31 | 593.854 |
24 abr 2024 | 106,25 | 106,65 | 103,90 | 104,00 | 101,58 | 469.436 |
23 abr 2024 | 106,10 | 107,20 | 104,30 | 106,15 | 103,68 | 417.694 |
22 abr 2024 | 104,80 | 106,30 | 104,35 | 105,15 | 102,70 | 585.750 |
19 abr 2024 | 101,80 | 104,10 | 101,80 | 104,10 | 101,68 | 524.911 |
18 abr 2024 | 101,60 | 103,10 | 101,25 | 102,75 | 100,36 | 404.022 |
17 abr 2024 | 102,75 | 103,60 | 101,60 | 101,60 | 99,23 | 318.005 |
16 abr 2024 | 99,66 | 102,75 | 99,20 | 102,65 | 100,26 | 399.442 |
15 abr 2024 | 101,15 | 101,70 | 99,64 | 100,80 | 98,45 | 326.477 |
12 abr 2024 | 102,15 | 103,35 | 99,92 | 101,35 | 98,99 | 495.014 |
11 abr 2024 | 106,00 | 108,65 | 101,35 | 101,65 | 99,28 | 741.167 |
10 abr 2024 | 103,85 | 104,70 | 101,85 | 103,40 | 100,99 | 428.939 |
09 abr 2024 | 104,40 | 105,70 | 103,20 | 103,20 | 100,80 | 598.333 |
08 abr 2024 | 103,55 | 104,65 | 103,20 | 104,25 | 101,82 | 434.674 |
05 abr 2024 | 102,10 | 103,60 | 101,95 | 103,20 | 100,80 | 289.507 |
04 abr 2024 | 104,40 | 105,00 | 101,95 | 103,70 | 101,28 | 425.566 |
03 abr 2024 | 104,45 | 106,80 | 103,65 | 104,90 | 102,46 | 391.553 |
02 abr 2024 | 105,50 | 106,05 | 103,55 | 104,25 | 101,82 | 484.237 |
28 mar 2024 | 106,32 | 106,32 | 104,60 | 105,40 | 102,95 | 425.698 |
27 mar 2024 | 105,16 | 106,36 | 104,30 | 106,10 | 103,63 | 281.356 |
26 mar 2024 | 107,50 | 108,10 | 105,36 | 105,66 | 103,20 | 279.482 |
25 mar 2024 | 106,18 | 106,96 | 105,76 | 106,90 | 104,41 | 270.622 |
22 mar 2024 | 105,32 | 106,82 | 105,12 | 106,14 | 103,67 | 327.244 |
21 mar 2024 | 107,50 | 108,00 | 105,70 | 105,92 | 103,45 | 407.994 |
20 mar 2024 | 104,86 | 107,12 | 104,32 | 106,34 | 103,86 | 455.181 |
19 mar 2024 | 103,20 | 104,52 | 102,22 | 104,28 | 101,85 | 255.327 |
18 mar 2024 | 101,54 | 103,96 | 101,54 | 103,96 | 101,54 | 456.542 |
15 mar 2024 | 103,28 | 104,14 | 100,78 | 100,94 | 98,59 | 1.040.697 |
14 mar 2024 | 104,00 | 105,12 | 102,54 | 103,30 | 100,89 | 520.499 |
13 mar 2024 | 102,60 | 104,10 | 102,42 | 103,78 | 101,36 | 415.477 |
12 mar 2024 | 104,00 | 104,22 | 102,10 | 102,36 | 99,98 | 335.181 |
11 mar 2024 | 103,20 | 105,06 | 103,20 | 104,30 | 101,87 | 450.920 |
08 mar 2024 | 102,00 | 102,88 | 101,16 | 102,78 | 100,39 | 304.516 |
07 mar 2024 | 97,84 | 102,26 | 97,71 | 101,52 | 99,16 | 408.036 |
06 mar 2024 | 96,20 | 99,79 | 96,20 | 98,10 | 95,82 | 413.915 |
05 mar 2024 | 97,99 | 98,42 | 96,37 | 96,43 | 94,18 | 300.721 |
04 mar 2024 | 100,14 | 100,24 | 97,38 | 97,92 | 95,64 | 317.931 |
01 mar 2024 | 98,91 | 100,70 | 98,16 | 100,08 | 97,75 | 399.317 |
29 feb 2024 | 98,67 | 99,88 | 98,10 | 99,00 | 96,69 | 708.850 |
28 feb 2024 | 98,01 | 98,56 | 95,62 | 98,56 | 96,26 | 466.210 |
27 feb 2024 | 97,33 | 98,92 | 97,11 | 98,58 | 96,28 | 384.223 |
26 feb 2024 | 97,28 | 98,61 | 95,38 | 97,60 | 95,33 | 604.274 |
23 feb 2024 | 99,82 | 100,34 | 97,06 | 97,14 | 94,88 | 566.295 |
22 feb 2024 | 101,94 | 102,66 | 99,82 | 99,82 | 97,50 | 576.667 |
21 feb 2024 | 102,64 | 102,84 | 99,58 | 101,54 | 99,18 | 514.571 |
20 feb 2024 | 104,00 | 105,10 | 102,36 | 102,92 | 100,52 | 446.832 |
19 feb 2024 | 103,02 | 103,90 | 101,98 | 103,90 | 101,48 | 352.007 |
16 feb 2024 | 105,30 | 107,36 | 102,82 | 103,02 | 100,62 | 749.294 |
15 feb 2024 | 100,30 | 106,74 | 100,30 | 103,70 | 101,28 | 1.804.861 |
14 feb 2024 | 91,44 | 93,55 | 90,80 | 93,10 | 90,93 | 526.997 |
13 feb 2024 | 94,26 | 94,54 | 92,45 | 92,83 | 90,67 | 333.412 |
12 feb 2024 | 92,40 | 93,95 | 92,04 | 93,95 | 91,76 | 327.655 |
09 feb 2024 | 94,05 | 94,50 | 92,04 | 92,18 | 90,03 | 462.118 |
08 feb 2024 | 94,43 | 95,13 | 93,72 | 94,31 | 92,11 | 307.659 |
07 feb 2024 | 93,88 | 95,40 | 93,17 | 94,50 | 92,30 | 304.462 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |