Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 89,67 | 90,24 | 88,45 | 89,35 | 89,35 | 1.085.600 |
26 sept 2023 | 90,73 | 91,02 | 88,09 | 88,82 | 88,82 | 1.627.300 |
25 sept 2023 | 90,72 | 91,76 | 90,02 | 91,55 | 91,55 | 739.500 |
22 sept 2023 | 90,97 | 92,38 | 90,43 | 91,04 | 91,04 | 1.239.000 |
21 sept 2023 | 89,72 | 91,78 | 89,34 | 90,01 | 90,01 | 1.429.700 |
20 sept 2023 | 92,71 | 93,17 | 90,66 | 90,72 | 90,72 | 747.300 |
19 sept 2023 | 92,80 | 92,82 | 91,62 | 91,95 | 91,95 | 1.305.900 |
18 sept 2023 | 91,75 | 93,49 | 91,57 | 92,80 | 92,80 | 896.400 |
15 sept 2023 | 93,65 | 93,95 | 90,84 | 92,00 | 92,00 | 2.213.900 |
14 sept 2023 | 95,84 | 96,23 | 94,44 | 94,59 | 94,59 | 801.000 |
13 sept 2023 | 94,22 | 96,15 | 93,85 | 94,83 | 94,83 | 889.100 |
12 sept 2023 | 94,42 | 96,24 | 94,22 | 94,22 | 94,22 | 529.700 |
11 sept 2023 | 97,62 | 97,79 | 94,33 | 95,51 | 95,51 | 690.600 |
08 sept 2023 | 96,80 | 97,44 | 95,57 | 96,13 | 96,13 | 750.100 |
07 sept 2023 | 97,33 | 97,78 | 95,09 | 97,04 | 97,04 | 1.508.000 |
06 sept 2023 | 100,54 | 102,18 | 98,96 | 99,68 | 99,68 | 895.300 |
05 sept 2023 | 102,14 | 102,40 | 99,73 | 100,95 | 100,95 | 633.400 |
01 sept 2023 | 102,00 | 102,78 | 101,07 | 102,49 | 102,49 | 839.800 |
31 ago 2023 | 99,87 | 102,16 | 99,72 | 101,27 | 101,27 | 1.305.500 |
30 ago 2023 | 99,97 | 101,17 | 99,09 | 100,58 | 100,58 | 682.600 |
29 ago 2023 | 96,55 | 101,24 | 96,39 | 100,38 | 100,38 | 872.700 |
28 ago 2023 | 97,15 | 98,15 | 96,03 | 97,16 | 97,16 | 744.400 |
25 ago 2023 | 95,64 | 97,08 | 94,06 | 96,48 | 96,48 | 1.077.400 |
24 ago 2023 | 100,23 | 100,38 | 95,01 | 95,18 | 95,18 | 1.530.700 |
23 ago 2023 | 96,74 | 99,50 | 96,74 | 99,07 | 99,07 | 828.900 |
22 ago 2023 | 99,29 | 99,48 | 97,00 | 97,21 | 97,21 | 873.300 |
21 ago 2023 | 94,93 | 98,24 | 94,67 | 97,94 | 97,94 | 1.399.000 |
18 ago 2023 | 92,82 | 95,05 | 92,54 | 94,75 | 94,75 | 1.045.400 |
17 ago 2023 | 94,44 | 95,25 | 93,69 | 94,01 | 94,01 | 1.156.700 |
16 ago 2023 | 95,78 | 96,08 | 94,09 | 94,45 | 94,45 | 766.400 |
15 ago 2023 | 97,94 | 97,94 | 95,71 | 95,87 | 95,87 | 801.800 |
14 ago 2023 | 95,37 | 98,61 | 95,35 | 98,52 | 98,52 | 1.159.400 |
11 ago 2023 | 98,49 | 99,04 | 95,93 | 96,22 | 96,22 | 1.317.400 |
10 ago 2023 | 101,36 | 102,60 | 99,02 | 99,92 | 99,92 | 1.190.000 |
09 ago 2023 | 101,90 | 102,09 | 99,82 | 99,93 | 99,93 | 1.272.100 |
08 ago 2023 | 101,04 | 101,73 | 99,49 | 101,59 | 101,59 | 1.091.300 |
07 ago 2023 | 102,39 | 103,56 | 101,32 | 102,99 | 102,99 | 1.049.700 |
04 ago 2023 | 102,20 | 102,45 | 100,10 | 101,03 | 101,03 | 1.675.300 |
03 ago 2023 | 103,05 | 103,63 | 100,47 | 102,74 | 102,74 | 1.689.700 |
02 ago 2023 | 105,20 | 106,35 | 103,19 | 103,55 | 103,55 | 1.761.100 |
01 ago 2023 | 108,10 | 108,78 | 107,00 | 107,68 | 107,68 | 1.034.700 |
01 ago 2023 | 0.1 Dividendo | |||||
31 jul 2023 | 108,37 | 110,17 | 108,30 | 109,71 | 109,61 | 909.500 |
28 jul 2023 | 107,77 | 109,15 | 107,65 | 108,51 | 108,41 | 1.019.600 |
27 jul 2023 | 107,48 | 109,34 | 105,69 | 106,71 | 106,61 | 1.382.400 |
26 jul 2023 | 104,64 | 105,70 | 103,42 | 104,38 | 104,28 | 1.082.200 |
25 jul 2023 | 104,92 | 106,83 | 104,92 | 105,39 | 105,29 | 954.700 |
24 jul 2023 | 104,95 | 105,87 | 104,12 | 104,86 | 104,76 | 630.900 |
21 jul 2023 | 105,35 | 105,82 | 103,67 | 104,50 | 104,40 | 1.553.700 |
20 jul 2023 | 106,28 | 106,28 | 103,25 | 103,52 | 103,43 | 2.389.900 |
19 jul 2023 | 110,98 | 111,35 | 108,02 | 108,44 | 108,34 | 1.058.900 |
18 jul 2023 | 111,03 | 111,20 | 108,98 | 110,58 | 110,48 | 929.500 |
17 jul 2023 | 108,50 | 112,30 | 108,30 | 111,74 | 111,64 | 1.006.200 |
14 jul 2023 | 111,71 | 111,99 | 107,13 | 107,64 | 107,54 | 1.195.600 |
13 jul 2023 | 108,60 | 112,76 | 108,37 | 112,45 | 112,35 | 1.244.900 |
12 jul 2023 | 108,68 | 108,92 | 106,62 | 107,48 | 107,38 | 1.466.700 |
11 jul 2023 | 107,11 | 107,88 | 105,58 | 106,94 | 106,84 | 834.000 |
10 jul 2023 | 106,00 | 107,71 | 105,71 | 107,45 | 107,35 | 1.029.300 |
07 jul 2023 | 106,33 | 108,05 | 105,77 | 105,84 | 105,74 | 878.700 |
06 jul 2023 | 104,71 | 106,42 | 103,48 | 106,32 | 106,22 | 1.288.600 |
05 jul 2023 | 109,95 | 109,97 | 106,95 | 107,29 | 107,19 | 1.614.200 |
03 jul 2023 | 111,46 | 111,52 | 108,98 | 110,03 | 109,93 | 755.400 |
30 jun 2023 | 110,00 | 111,82 | 109,59 | 110,82 | 110,72 | 1.125.000 |
29 jun 2023 | 108,87 | 109,74 | 107,64 | 108,97 | 108,87 | 820.500 |
28 jun 2023 | 107,25 | 109,03 | 107,01 | 107,99 | 107,89 | 896.900 |
27 jun 2023 | 104,65 | 109,22 | 103,86 | 109,09 | 108,99 | 1.170.900 |
26 jun 2023 | 105,03 | 107,00 | 104,54 | 104,63 | 104,53 | 952.000 |
23 jun 2023 | 104,00 | 104,79 | 103,00 | 103,54 | 103,45 | 4.425.100 |
22 jun 2023 | 104,64 | 106,37 | 103,94 | 105,43 | 105,33 | 818.000 |
21 jun 2023 | 106,69 | 107,05 | 104,21 | 104,64 | 104,54 | 1.654.500 |
20 jun 2023 | 107,03 | 107,66 | 104,85 | 107,33 | 107,23 | 1.638.300 |
16 jun 2023 | 109,80 | 110,39 | 106,17 | 106,51 | 106,41 | 3.172.100 |
15 jun 2023 | 111,12 | 111,91 | 109,59 | 109,63 | 109,53 | 1.563.000 |
14 jun 2023 | 112,66 | 114,22 | 111,23 | 113,23 | 113,13 | 1.328.900 |
13 jun 2023 | 114,46 | 114,47 | 112,18 | 113,76 | 113,66 | 1.338.700 |
12 jun 2023 | 110,29 | 112,21 | 108,88 | 111,84 | 111,74 | 1.102.200 |
09 jun 2023 | 109,73 | 110,29 | 108,16 | 109,08 | 108,98 | 808.000 |
08 jun 2023 | 109,09 | 110,28 | 107,41 | 109,34 | 109,24 | 876.400 |
07 jun 2023 | 107,67 | 110,78 | 107,44 | 109,09 | 108,99 | 1.240.900 |
06 jun 2023 | 104,90 | 108,21 | 104,47 | 107,33 | 107,23 | 838.000 |
05 jun 2023 | 108,11 | 108,39 | 105,68 | 106,18 | 106,08 | 1.198.300 |
02 jun 2023 | 110,69 | 110,80 | 106,71 | 108,39 | 108,29 | 1.773.500 |
01 jun 2023 | 105,20 | 110,68 | 104,63 | 109,85 | 109,75 | 2.379.100 |
31 may 2023 | 105,64 | 107,26 | 105,09 | 105,25 | 105,15 | 2.708.900 |
30 may 2023 | 110,15 | 111,03 | 106,60 | 107,98 | 107,88 | 2.501.700 |
26 may 2023 | 100,88 | 108,03 | 100,38 | 107,22 | 107,12 | 3.464.400 |
25 may 2023 | 96,23 | 100,08 | 95,63 | 99,75 | 99,66 | 2.184.300 |
24 may 2023 | 92,49 | 95,17 | 92,49 | 94,71 | 94,62 | 1.761.900 |
23 may 2023 | 95,98 | 97,35 | 94,80 | 95,01 | 94,92 | 909.600 |
22 may 2023 | 95,59 | 97,26 | 94,67 | 96,72 | 96,63 | 1.055.300 |
19 may 2023 | 97,92 | 97,92 | 95,80 | 96,78 | 96,69 | 1.266.200 |
18 may 2023 | 93,54 | 99,06 | 92,83 | 98,06 | 97,97 | 2.985.600 |
17 may 2023 | 92,43 | 94,14 | 91,53 | 93,59 | 93,50 | 1.963.000 |
16 may 2023 | 90,90 | 93,25 | 90,77 | 91,61 | 91,53 | 1.525.900 |
15 may 2023 | 90,64 | 92,20 | 89,36 | 91,63 | 91,55 | 1.356.900 |
12 may 2023 | 94,50 | 94,50 | 89,05 | 90,22 | 90,14 | 1.767.700 |
11 may 2023 | 89,69 | 96,85 | 89,25 | 93,43 | 93,34 | 6.817.000 |
10 may 2023 | 79,16 | 79,69 | 77,80 | 78,11 | 78,04 | 2.085.900 |
09 may 2023 | 78,31 | 78,87 | 76,93 | 78,24 | 78,17 | 1.864.700 |
08 may 2023 | 78,64 | 79,57 | 77,76 | 79,45 | 79,38 | 1.414.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |