Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 132.800,00 | 132.800,00 | 130.400,00 | 130.500,00 | 130.500,00 | 6.633.000 |
27 jun 2024 | 131.300,00 | 134.100,00 | 130.800,00 | 132.800,00 | 132.800,00 | 6.527.700 |
26 jun 2024 | 131.000,00 | 131.800,00 | 129.400,00 | 131.800,00 | 131.800,00 | 7.221.400 |
25 jun 2024 | 131.000,00 | 131.100,00 | 128.600,00 | 130.000,00 | 130.000,00 | 14.050.140 |
24 jun 2024 | 135.000,00 | 135.500,00 | 132.000,00 | 132.100,00 | 132.100,00 | 14.390.900 |
21 jun 2024 | 133.900,00 | 136.100,00 | 133.300,00 | 136.100,00 | 136.100,00 | 7.653.300 |
20 jun 2024 | 133.000,00 | 135.700,00 | 131.800,00 | 133.300,00 | 133.300,00 | 11.060.700 |
19 jun 2024 | 128.000,00 | 132.800,00 | 126.600,00 | 131.500,00 | 131.500,00 | 10.269.200 |
18 jun 2024 | 128.800,00 | 129.700,00 | 128.000,00 | 128.000,00 | 128.000,00 | 6.936.800 |
17 jun 2024 | 131.000,00 | 131.400,00 | 128.500,00 | 128.800,00 | 128.800,00 | 4.867.600 |
14 jun 2024 | 130.100,00 | 132.600,00 | 129.000,00 | 131.000,00 | 131.000,00 | 6.607.200 |
13 jun 2024 | 133.700,00 | 133.800,00 | 130.000,00 | 130.000,00 | 130.000,00 | 8.676.200 |
12 jun 2024 | 127.900,00 | 132.700,00 | 127.800,00 | 132.000,00 | 132.000,00 | 11.215.500 |
12 jun 2024 | 1000 Dividendo | |||||
12 jun 2024 | 1.15:1 Split de acciones | |||||
11 jun 2024 | 125.478,26 | 127.391,30 | 124.434,78 | 127.391,30 | 126.391,30 | 9.681.274 |
10 jun 2024 | 124.782,61 | 126.086,95 | 124.347,83 | 125.217,39 | 124.234,46 | 4.341.709 |
07 jun 2024 | 122.608,70 | 123.478,26 | 122.173,91 | 123.478,26 | 122.508,98 | 4.573.089 |
06 jun 2024 | 122.000,00 | 123.217,39 | 120.695,65 | 121.391,30 | 120.438,41 | 6.016.569 |
05 jun 2024 | 121.739,13 | 126.000,00 | 121.478,26 | 121.826,09 | 120.869,77 | 7.293.070 |
04 jun 2024 | 120.869,56 | 121.130,44 | 119.826,09 | 120.956,52 | 120.007,04 | 8.107.269 |
03 jun 2024 | 117.391,30 | 119.652,17 | 117.130,44 | 119.043,48 | 118.109,01 | 8.939.639 |
31 may 2024 | 117.391,30 | 118.956,52 | 116.347,83 | 117.043,48 | 116.124,71 | 3.101.089 |
30 may 2024 | 116.347,83 | 117.391,30 | 114.695,65 | 117.391,30 | 116.469,80 | 8.396.494 |
29 may 2024 | 119.217,39 | 120.173,91 | 117.217,39 | 118.000,00 | 117.073,72 | 7.023.739 |
28 may 2024 | 116.521,74 | 119.130,44 | 115.739,13 | 119.130,44 | 118.195,29 | 6.232.424 |
27 may 2024 | 115.652,17 | 116.086,95 | 113.565,22 | 115.478,26 | 114.571,77 | 7.039.264 |
24 may 2024 | 120.000,00 | 120.000,00 | 113.565,22 | 114.695,65 | 113.795,31 | 16.254.789 |
23 may 2024 | 119.565,22 | 119.826,09 | 117.391,30 | 119.565,22 | 118.626,66 | 4.334.349 |
22 may 2024 | 119.913,05 | 121.478,26 | 118.347,83 | 120.000,00 | 119.058,02 | 8.202.259 |
21 may 2024 | 116.521,74 | 118.260,87 | 116.086,95 | 118.260,87 | 117.332,54 | 4.837.244 |
20 may 2024 | 117.565,22 | 118.347,83 | 115.652,17 | 115.652,17 | 114.744,32 | 3.615.024 |
17 may 2024 | 117.739,13 | 118.260,87 | 116.260,87 | 116.956,52 | 116.038,44 | 3.506.350 |
16 may 2024 | 117.913,05 | 119.391,30 | 116.695,65 | 117.739,13 | 116.814,91 | 4.650.484 |
15 may 2024 | 114.347,83 | 116.956,52 | 114.173,91 | 116.608,70 | 115.693,34 | 5.425.354 |
14 may 2024 | 113.043,48 | 114.521,74 | 112.695,65 | 113.478,26 | 112.587,48 | 3.624.684 |
13 may 2024 | 114.173,91 | 114.347,83 | 112.000,00 | 112.782,61 | 111.897,29 | 5.014.229 |
10 may 2024 | 114.173,91 | 114.956,52 | 112.347,83 | 113.913,05 | 113.018,85 | 4.794.004 |
09 may 2024 | 113.565,22 | 115.478,26 | 113.043,48 | 113.304,35 | 112.414,94 | 3.497.839 |
08 may 2024 | 113.130,44 | 113.913,05 | 112.434,78 | 113.913,05 | 113.018,85 | 4.398.174 |
07 may 2024 | 111.304,35 | 114.434,78 | 110.608,70 | 114.173,91 | 113.277,67 | 4.455.292 |
06 may 2024 | 110.000,00 | 110.956,52 | 108.260,87 | 110.956,52 | 110.085,54 | 3.156.289 |
03 may 2024 | 111.391,30 | 111.652,17 | 109.217,39 | 109.478,26 | 108.618,88 | 5.365.324 |
02 may 2024 | 107.652,17 | 112.173,91 | 107.391,30 | 110.695,65 | 109.826,71 | 7.921.199 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 106.956,52 | 109.043,48 | 106.260,87 | 107.130,44 | 106.289,48 | 6.960.949 |
25 abr 2024 | 106.521,74 | 111.304,35 | 106.000,00 | 107.130,44 | 106.289,48 | 10.597.824 |
24 abr 2024 | 98.782,61 | 104.434,78 | 98.434,78 | 104.434,78 | 103.614,98 | 12.587.554 |
23 abr 2024 | 96.434,78 | 98.521,74 | 95.565,22 | 97.652,17 | 96.885,62 | 4.868.754 |
22 abr 2024 | 95.652,17 | 96.869,56 | 94.695,65 | 95.913,05 | 95.160,15 | 2.880.999 |
19 abr 2024 | 96.086,95 | 96.695,65 | 94.782,61 | 94.782,61 | 94.038,59 | 9.028.764 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 98.347,83 | 98.347,83 | 97.043,48 | 97.217,39 | 96.454,25 | 3.447.814 |
16 abr 2024 | 97.391,30 | 98.434,78 | 96.956,52 | 98.260,87 | 97.489,54 | 5.201.679 |
15 abr 2024 | 100.434,78 | 100.521,74 | 96.956,52 | 97.043,48 | 96.281,70 | 4.932.694 |
12 abr 2024 | 100.782,61 | 100.782,61 | 99.391,30 | 100.434,78 | 99.646,39 | 2.141.897 |
11 abr 2024 | 98.695,65 | 100.347,83 | 98.521,74 | 99.913,05 | 99.128,75 | 1.866.794 |
10 abr 2024 | 98.695,65 | 100.521,74 | 98.521,74 | 98.956,52 | 98.179,73 | 2.279.322 |
09 abr 2024 | 97.913,05 | 98.434,78 | 97.826,09 | 98.260,87 | 97.489,54 | 1.647.374 |
08 abr 2024 | 98.869,56 | 98.869,56 | 97.913,05 | 97.913,05 | 97.144,45 | 2.244.799 |
05 abr 2024 | 98.347,83 | 99.739,13 | 97.913,05 | 98.869,56 | 98.093,45 | 3.266.970 |
04 abr 2024 | 100.000,00 | 100.695,65 | 99.130,44 | 99.130,44 | 98.352,28 | 3.369.499 |
03 abr 2024 | 100.956,52 | 101.739,13 | 100.086,95 | 100.086,95 | 99.301,29 | 3.306.249 |
02 abr 2024 | 100.347,83 | 101.739,13 | 100.347,83 | 101.739,13 | 100.940,50 | 3.157.324 |
01 abr 2024 | 100.869,56 | 102.260,87 | 100.173,91 | 101.565,22 | 100.767,95 | 3.730.139 |
29 mar 2024 | 101.217,39 | 101.913,05 | 100.869,56 | 101.304,35 | 100.509,13 | 2.983.444 |
28 mar 2024 | 100.782,61 | 102.086,95 | 100.260,87 | 101.826,09 | 101.026,77 | 3.282.559 |
27 mar 2024 | 99.739,13 | 100.260,87 | 99.217,39 | 100.173,91 | 99.387,57 | 1.687.969 |
26 mar 2024 | 99.130,44 | 100.434,78 | 98.782,61 | 100.000,00 | 99.215,02 | 3.576.832 |
25 mar 2024 | 99.217,39 | 100.086,95 | 98.956,52 | 99.130,44 | 98.352,28 | 3.452.530 |
22 mar 2024 | 101.130,44 | 101.130,44 | 99.565,22 | 99.913,05 | 99.128,75 | 3.280.923 |
21 mar 2024 | 100.173,91 | 101.043,48 | 99.652,17 | 101.043,48 | 100.250,30 | 4.874.274 |
20 mar 2024 | 97.652,17 | 100.000,00 | 96.608,70 | 99.565,22 | 98.783,65 | 4.444.289 |
19 mar 2024 | 98.260,87 | 98.260,87 | 96.608,70 | 97.391,30 | 96.626,80 | 4.673.829 |
18 mar 2024 | 100.695,65 | 100.695,65 | 96.608,70 | 98.260,87 | 97.489,54 | 9.080.744 |
15 mar 2024 | 101.565,22 | 101.565,22 | 99.565,22 | 100.869,56 | 100.077,76 | 5.393.614 |
14 mar 2024 | 103.043,48 | 103.043,48 | 100.608,70 | 101.739,13 | 100.940,50 | 7.147.711 |
13 mar 2024 | 98.086,95 | 101.739,13 | 97.391,30 | 101.739,13 | 100.940,50 | 7.282.604 |
12 mar 2024 | 95.652,17 | 98.695,65 | 95.652,17 | 97.304,35 | 96.540,53 | 3.596.969 |
11 mar 2024 | 95.652,17 | 98.695,65 | 95.652,17 | 95.652,17 | 94.901,32 | 4.695.736 |
08 mar 2024 | 96.782,61 | 97.913,05 | 95.217,39 | 95.652,17 | 94.901,32 | 3.887.459 |
07 mar 2024 | 94.869,56 | 99.043,48 | 94.086,95 | 96.782,61 | 96.022,88 | 6.037.211 |
06 mar 2024 | 95.652,17 | 96.000,00 | 94.260,87 | 94.869,56 | 94.124,85 | 4.257.989 |
05 mar 2024 | 96.869,56 | 96.869,56 | 95.565,22 | 96.260,87 | 95.505,23 | 5.475.285 |
04 mar 2024 | 96.521,74 | 97.217,39 | 96.347,83 | 96.869,56 | 96.109,16 | 3.635.839 |
01 mar 2024 | 94.956,52 | 96.869,56 | 94.869,56 | 96.347,83 | 95.591,52 | 5.705.609 |
29 feb 2024 | 94.086,95 | 95.130,44 | 93.652,17 | 94.782,61 | 94.038,59 | 3.420.215 |
28 feb 2024 | 93.913,05 | 94.347,83 | 92.434,78 | 94.347,83 | 93.607,22 | 5.811.984 |
27 feb 2024 | 94.347,83 | 95.217,39 | 93.391,30 | 93.826,09 | 93.089,57 | 5.171.779 |
26 feb 2024 | 90.347,83 | 93.913,05 | 90.000,00 | 93.913,05 | 93.175,84 | 5.719.754 |
23 feb 2024 | 91.739,13 | 92.782,61 | 89.826,09 | 90.347,83 | 89.638,62 | 5.931.745 |
22 feb 2024 | 92.086,95 | 92.173,91 | 90.956,52 | 90.956,52 | 90.242,53 | 2.606.778 |
21 feb 2024 | 90.434,78 | 92.956,52 | 90.000,00 | 92.086,95 | 91.364,09 | 4.491.669 |
20 feb 2024 | 91.478,26 | 91.478,26 | 90.434,78 | 90.695,65 | 89.983,70 | 4.466.944 |
19 feb 2024 | 91.739,13 | 93.043,48 | 91.304,35 | 91.304,35 | 90.587,63 | 3.413.314 |
16 feb 2024 | 90.434,78 | 91.391,30 | 90.260,87 | 91.391,30 | 90.673,90 | 2.711.814 |
15 feb 2024 | 91.478,26 | 91.739,13 | 90.260,87 | 90.434,78 | 89.724,88 | 4.019.962 |
14 feb 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |