Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 99,60 | 99,95 | 99,10 | 99,60 | 99,60 | 14.023 |
25 jun 2024 | 98,95 | 100,00 | 98,65 | 99,25 | 99,25 | 164.592 |
24 jun 2024 | 97,10 | 99,60 | 97,10 | 99,35 | 99,35 | 119.905 |
21 jun 2024 | 98,25 | 98,50 | 97,15 | 97,25 | 97,25 | 283.581 |
20 jun 2024 | 97,25 | 98,40 | 97,05 | 98,40 | 98,40 | 164.051 |
19 jun 2024 | 97,40 | 97,60 | 96,80 | 96,80 | 96,80 | 152.269 |
18 jun 2024 | 97,35 | 98,10 | 97,30 | 97,55 | 97,55 | 159.723 |
17 jun 2024 | 96,85 | 97,55 | 96,25 | 97,10 | 97,10 | 98.343 |
14 jun 2024 | 98,00 | 98,00 | 96,35 | 96,85 | 96,85 | 122.513 |
13 jun 2024 | 100,50 | 100,50 | 98,25 | 98,40 | 98,40 | 139.164 |
12 jun 2024 | 99,00 | 100,80 | 98,55 | 100,60 | 100,60 | 170.659 |
11 jun 2024 | 99,90 | 99,90 | 98,40 | 99,00 | 99,00 | 111.423 |
10 jun 2024 | 99,00 | 100,10 | 98,40 | 100,00 | 100,00 | 141.341 |
07 jun 2024 | 100,50 | 100,60 | 99,55 | 99,80 | 99,80 | 139.910 |
06 jun 2024 | 100,90 | 101,00 | 99,90 | 100,70 | 100,70 | 132.669 |
05 jun 2024 | 100,30 | 100,70 | 99,85 | 100,70 | 100,70 | 145.402 |
04 jun 2024 | 99,60 | 100,20 | 99,05 | 99,65 | 99,65 | 159.871 |
03 jun 2024 | 104,40 | 104,50 | 99,40 | 99,55 | 99,55 | 208.557 |
31 may 2024 | 103,30 | 103,60 | 102,60 | 102,90 | 102,90 | 874.307 |
30 may 2024 | 103,30 | 103,80 | 103,00 | 103,50 | 103,50 | 98.533 |
30 may 2024 | 0.46 Dividendo | |||||
29 may 2024 | 104,70 | 104,90 | 103,00 | 103,60 | 103,14 | 136.231 |
28 may 2024 | 105,80 | 106,00 | 104,10 | 104,80 | 104,33 | 103.067 |
27 may 2024 | 105,20 | 105,40 | 104,20 | 105,40 | 104,93 | 58.933 |
24 may 2024 | 104,80 | 105,50 | 104,40 | 105,10 | 104,63 | 110.599 |
23 may 2024 | 105,60 | 106,30 | 104,60 | 105,10 | 104,63 | 168.243 |
22 may 2024 | 104,60 | 105,70 | 104,10 | 105,10 | 104,63 | 176.718 |
21 may 2024 | 104,20 | 104,20 | 103,30 | 104,10 | 103,64 | 100.899 |
20 may 2024 | 103,90 | 104,30 | 103,40 | 104,30 | 103,84 | 67.087 |
17 may 2024 | 102,70 | 103,80 | 102,50 | 103,80 | 103,34 | 132.951 |
16 may 2024 | 103,90 | 103,90 | 102,80 | 102,80 | 102,34 | 136.802 |
15 may 2024 | 104,80 | 105,10 | 103,50 | 104,10 | 103,64 | 116.003 |
14 may 2024 | 103,80 | 104,50 | 103,20 | 104,50 | 104,04 | 145.085 |
13 may 2024 | 102,50 | 103,80 | 102,30 | 103,60 | 103,14 | 128.391 |
10 may 2024 | 102,50 | 103,20 | 102,10 | 102,40 | 101,95 | 184.049 |
09 may 2024 | 102,40 | 103,30 | 102,30 | 102,40 | 101,95 | 176.810 |
08 may 2024 | 102,50 | 102,70 | 100,90 | 102,70 | 102,24 | 203.447 |
07 may 2024 | 104,00 | 104,00 | 100,40 | 102,10 | 101,65 | 224.207 |
06 may 2024 | 104,00 | 104,00 | 103,10 | 103,40 | 102,94 | 80.730 |
03 may 2024 | 103,00 | 103,60 | 102,40 | 103,60 | 103,14 | 133.451 |
02 may 2024 | 102,80 | 103,20 | 100,70 | 102,60 | 102,14 | 202.272 |
30 abr 2024 | 105,10 | 105,30 | 102,00 | 102,70 | 102,24 | 324.142 |
29 abr 2024 | 102,70 | 106,00 | 102,70 | 105,10 | 104,63 | 295.006 |
26 abr 2024 | 101,10 | 101,80 | 100,30 | 101,10 | 100,65 | 120.477 |
25 abr 2024 | 101,30 | 101,90 | 99,95 | 100,10 | 99,66 | 154.153 |
24 abr 2024 | 102,40 | 102,70 | 101,00 | 101,20 | 100,75 | 136.736 |
23 abr 2024 | 101,20 | 102,60 | 101,10 | 102,10 | 101,65 | 118.178 |
22 abr 2024 | 101,30 | 101,70 | 99,90 | 100,70 | 100,25 | 143.756 |
19 abr 2024 | 101,00 | 101,40 | 99,05 | 100,70 | 100,25 | 250.251 |
18 abr 2024 | 101,50 | 102,60 | 101,10 | 101,50 | 101,05 | 226.963 |
17 abr 2024 | 100,80 | 103,30 | 100,40 | 100,80 | 100,35 | 223.289 |
16 abr 2024 | 99,50 | 101,20 | 98,50 | 100,70 | 100,25 | 144.034 |
15 abr 2024 | 100,50 | 102,00 | 99,90 | 101,00 | 100,55 | 162.814 |
12 abr 2024 | 100,10 | 101,90 | 99,85 | 100,50 | 100,05 | 196.382 |
11 abr 2024 | 98,85 | 99,90 | 98,25 | 99,40 | 98,96 | 131.588 |
10 abr 2024 | 98,90 | 100,20 | 98,30 | 99,20 | 98,76 | 99.068 |
09 abr 2024 | 99,25 | 99,50 | 98,65 | 98,80 | 98,36 | 155.886 |
08 abr 2024 | 100,70 | 100,80 | 99,90 | 100,00 | 99,56 | 78.100 |
05 abr 2024 | 99,75 | 100,60 | 98,85 | 100,60 | 100,15 | 146.050 |
04 abr 2024 | 100,20 | 101,30 | 100,00 | 101,10 | 100,65 | 141.697 |
03 abr 2024 | 101,60 | 101,60 | 99,50 | 100,00 | 99,56 | 124.589 |
02 abr 2024 | 103,20 | 103,80 | 101,10 | 101,60 | 101,15 | 141.024 |
28 mar 2024 | 103,00 | 103,20 | 102,45 | 103,05 | 102,59 | 154.591 |
27 mar 2024 | 102,80 | 103,60 | 102,80 | 103,05 | 102,59 | 71.160 |
26 mar 2024 | 104,20 | 104,45 | 102,25 | 102,85 | 102,39 | 131.534 |
25 mar 2024 | 103,70 | 104,45 | 103,15 | 104,15 | 103,69 | 82.706 |
22 mar 2024 | 103,40 | 103,95 | 102,80 | 103,60 | 103,14 | 74.519 |
21 mar 2024 | 104,95 | 105,15 | 102,95 | 103,70 | 103,24 | 93.069 |
20 mar 2024 | 103,05 | 103,80 | 102,55 | 103,40 | 102,94 | 82.969 |
19 mar 2024 | 101,65 | 103,10 | 101,65 | 102,90 | 102,44 | 143.058 |
18 mar 2024 | 101,65 | 102,10 | 101,05 | 101,95 | 101,50 | 90.411 |
15 mar 2024 | 101,80 | 102,20 | 101,55 | 101,55 | 101,10 | 440.277 |
14 mar 2024 | 102,05 | 102,50 | 101,35 | 101,75 | 101,30 | 125.228 |
13 mar 2024 | 102,10 | 102,65 | 101,65 | 101,90 | 101,45 | 127.928 |
12 mar 2024 | 101,65 | 102,20 | 101,10 | 101,95 | 101,50 | 110.171 |
11 mar 2024 | 100,95 | 101,35 | 100,50 | 101,20 | 100,75 | 101.489 |
08 mar 2024 | 100,40 | 101,70 | 100,20 | 101,40 | 100,95 | 70.763 |
07 mar 2024 | 99,58 | 100,50 | 99,44 | 100,30 | 99,85 | 93.138 |
06 mar 2024 | 100,10 | 100,45 | 99,72 | 100,00 | 99,56 | 104.951 |
05 mar 2024 | 99,94 | 100,50 | 99,14 | 100,50 | 100,05 | 124.340 |
04 mar 2024 | 100,70 | 100,70 | 99,60 | 100,20 | 99,76 | 82.879 |
01 mar 2024 | 100,15 | 100,80 | 99,94 | 100,70 | 100,25 | 86.305 |
29 feb 2024 | 100,65 | 101,10 | 99,80 | 99,80 | 99,36 | 426.753 |
28 feb 2024 | 101,05 | 101,30 | 100,20 | 101,05 | 100,60 | 87.749 |
27 feb 2024 | 100,55 | 101,15 | 100,40 | 100,65 | 100,20 | 108.071 |
26 feb 2024 | 101,10 | 101,75 | 100,80 | 100,90 | 100,45 | 88.493 |
23 feb 2024 | 100,25 | 101,10 | 100,15 | 101,10 | 100,65 | 86.797 |
22 feb 2024 | 98,66 | 100,20 | 98,66 | 100,20 | 99,76 | 150.527 |
21 feb 2024 | 97,78 | 98,22 | 97,00 | 98,22 | 97,78 | 118.274 |
20 feb 2024 | 98,68 | 98,68 | 97,36 | 97,52 | 97,09 | 127.196 |
19 feb 2024 | 98,00 | 98,66 | 97,86 | 98,64 | 98,20 | 71.078 |
16 feb 2024 | 98,00 | 99,08 | 97,98 | 98,36 | 97,92 | 152.001 |
15 feb 2024 | 96,36 | 97,98 | 96,36 | 97,68 | 97,25 | 166.340 |
14 feb 2024 | 95,58 | 96,40 | 95,46 | 96,18 | 95,75 | 92.131 |
13 feb 2024 | 96,56 | 96,88 | 95,12 | 95,56 | 95,14 | 115.426 |
12 feb 2024 | 95,00 | 96,18 | 95,00 | 95,94 | 95,51 | 146.332 |
09 feb 2024 | 94,62 | 95,38 | 94,20 | 95,00 | 94,58 | 108.839 |
08 feb 2024 | 93,00 | 94,76 | 93,00 | 94,36 | 93,94 | 104.280 |
07 feb 2024 | 93,06 | 94,72 | 93,00 | 94,14 | 93,72 | 154.576 |
06 feb 2024 | 93,04 | 93,20 | 92,52 | 92,82 | 92,41 | 132.135 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |