Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2023 | 123,70 | 124,90 | 123,45 | 124,21 | 124,21 | 8.557.247 |
30 may 2023 | 126,29 | 126,38 | 122,89 | 124,64 | 124,64 | 27.202.200 |
26 may 2023 | 124,07 | 126,00 | 123,29 | 125,43 | 125,43 | 25.154.700 |
25 may 2023 | 125,21 | 125,98 | 122,90 | 124,35 | 124,35 | 33.812.700 |
24 may 2023 | 121,88 | 122,75 | 120,75 | 121,64 | 121,64 | 23.087.900 |
23 may 2023 | 124,93 | 125,42 | 123,05 | 123,29 | 123,29 | 24.477.900 |
22 may 2023 | 123,51 | 127,05 | 123,45 | 125,87 | 125,87 | 29.760.200 |
19 may 2023 | 124,20 | 126,48 | 122,72 | 123,25 | 123,25 | 30.251.300 |
18 may 2023 | 121,56 | 123,90 | 121,49 | 123,52 | 123,52 | 27.014.500 |
17 may 2023 | 120,18 | 122,28 | 119,46 | 121,48 | 121,48 | 26.659.600 |
16 may 2023 | 116,83 | 121,20 | 116,83 | 120,09 | 120,09 | 32.370.100 |
15 may 2023 | 116,49 | 118,79 | 116,48 | 116,96 | 116,96 | 22.107.900 |
12 may 2023 | 117,00 | 118,26 | 116,55 | 117,92 | 117,92 | 31.272.500 |
11 may 2023 | 115,86 | 118,44 | 114,93 | 116,90 | 116,90 | 57.115.100 |
10 may 2023 | 108,55 | 113,51 | 108,48 | 112,28 | 112,28 | 47.533.500 |
09 may 2023 | 108,78 | 110,60 | 107,72 | 107,94 | 107,94 | 24.782.400 |
08 may 2023 | 105,79 | 108,42 | 105,79 | 108,24 | 108,24 | 17.266.000 |
05 may 2023 | 105,32 | 106,44 | 104,74 | 106,21 | 106,21 | 20.705.300 |
04 may 2023 | 106,16 | 106,30 | 104,70 | 105,21 | 105,21 | 19.780.600 |
03 may 2023 | 106,22 | 108,13 | 105,62 | 106,12 | 106,12 | 17.116.300 |
02 may 2023 | 107,66 | 107,73 | 104,50 | 105,98 | 105,98 | 20.343.100 |
01 may 2023 | 107,72 | 108,68 | 107,50 | 107,71 | 107,71 | 20.926.300 |
28 abr 2023 | 107,80 | 108,29 | 106,04 | 108,22 | 108,22 | 23.957.900 |
27 abr 2023 | 105,23 | 109,15 | 104,42 | 108,37 | 108,37 | 38.235.200 |
26 abr 2023 | 105,56 | 107,02 | 103,27 | 104,45 | 104,45 | 37.068.200 |
25 abr 2023 | 106,61 | 107,44 | 104,56 | 104,61 | 104,61 | 31.408.100 |
24 abr 2023 | 106,05 | 107,32 | 105,36 | 106,78 | 106,78 | 21.410.900 |
21 abr 2023 | 106,09 | 106,64 | 105,49 | 105,91 | 105,91 | 22.379.000 |
20 abr 2023 | 104,65 | 106,89 | 104,64 | 105,90 | 105,90 | 22.515.300 |
19 abr 2023 | 104,21 | 105,72 | 103,80 | 105,02 | 105,02 | 16.732.000 |
18 abr 2023 | 107,00 | 107,05 | 104,78 | 105,12 | 105,12 | 17.641.400 |
17 abr 2023 | 105,43 | 106,71 | 105,32 | 106,42 | 106,42 | 29.043.400 |
14 abr 2023 | 107,69 | 109,58 | 107,59 | 109,46 | 109,46 | 20.758.700 |
13 abr 2023 | 106,47 | 108,26 | 106,44 | 108,19 | 108,19 | 21.650.700 |
12 abr 2023 | 107,39 | 107,59 | 104,97 | 105,22 | 105,22 | 22.761.600 |
11 abr 2023 | 106,92 | 107,22 | 105,28 | 106,12 | 106,12 | 18.721.300 |
10 abr 2023 | 107,39 | 107,97 | 105,60 | 106,95 | 106,95 | 19.741.500 |
06 abr 2023 | 105,77 | 109,63 | 104,82 | 108,90 | 108,90 | 34.684.200 |
05 abr 2023 | 106,12 | 106,54 | 104,10 | 104,95 | 104,95 | 21.864.200 |
04 abr 2023 | 104,84 | 106,10 | 104,60 | 105,12 | 105,12 | 20.377.200 |
03 abr 2023 | 102,67 | 104,95 | 102,38 | 104,91 | 104,91 | 20.719.900 |
31 mar 2023 | 101,71 | 104,19 | 101,44 | 104,00 | 104,00 | 28.108.000 |
30 mar 2023 | 101,44 | 101,61 | 100,29 | 101,32 | 101,32 | 25.009.800 |
29 mar 2023 | 102,72 | 102,82 | 101,03 | 101,90 | 101,90 | 26.148.300 |
28 mar 2023 | 103,00 | 103,00 | 100,28 | 101,36 | 101,36 | 24.913.500 |
27 mar 2023 | 105,32 | 105,40 | 102,63 | 103,06 | 103,06 | 25.393.400 |
24 mar 2023 | 105,74 | 106,16 | 104,74 | 106,06 | 106,06 | 25.236.200 |
23 mar 2023 | 105,89 | 107,10 | 105,41 | 106,26 | 106,26 | 31.385.800 |
22 mar 2023 | 105,14 | 107,51 | 104,21 | 104,22 | 104,22 | 32.336.900 |
21 mar 2023 | 101,98 | 105,96 | 101,86 | 105,84 | 105,84 | 33.122.800 |
20 mar 2023 | 101,06 | 102,58 | 100,79 | 101,93 | 101,93 | 26.033.900 |
17 mar 2023 | 100,84 | 103,49 | 100,75 | 102,46 | 102,46 | 76.140.300 |
16 mar 2023 | 96,57 | 101,97 | 95,87 | 101,07 | 101,07 | 54.499.500 |
15 mar 2023 | 93,54 | 97,25 | 93,04 | 96,55 | 96,55 | 38.367.300 |
14 mar 2023 | 93,07 | 94,83 | 92,78 | 94,25 | 94,25 | 32.303.900 |
13 mar 2023 | 90,57 | 93,08 | 89,94 | 91,66 | 91,66 | 31.508.600 |
10 mar 2023 | 92,50 | 93,18 | 90,80 | 91,01 | 91,01 | 32.850.100 |
09 mar 2023 | 94,49 | 95,92 | 92,36 | 92,66 | 92,66 | 24.438.900 |
08 mar 2023 | 94,40 | 96,24 | 94,40 | 94,65 | 94,65 | 25.395.200 |
07 mar 2023 | 95,42 | 96,09 | 93,84 | 94,17 | 94,17 | 24.101.500 |
06 mar 2023 | 94,36 | 96,30 | 94,30 | 95,58 | 95,58 | 28.288.200 |
03 mar 2023 | 92,74 | 94,11 | 92,66 | 94,02 | 94,02 | 30.242.500 |
02 mar 2023 | 89,86 | 92,48 | 89,77 | 92,31 | 92,31 | 23.328.600 |
01 mar 2023 | 90,16 | 91,20 | 89,85 | 90,51 | 90,51 | 26.323.900 |
28 feb 2023 | 89,54 | 91,45 | 89,52 | 90,30 | 90,30 | 30.546.900 |
27 feb 2023 | 90,09 | 90,45 | 89,61 | 90,10 | 90,10 | 22.724.300 |
24 feb 2023 | 89,63 | 90,13 | 88,86 | 89,35 | 89,35 | 31.295.600 |
23 feb 2023 | 92,13 | 92,13 | 90,01 | 91,07 | 91,07 | 32.423.700 |
22 feb 2023 | 91,93 | 92,36 | 90,87 | 91,80 | 91,80 | 29.891.100 |
21 feb 2023 | 93,24 | 93,42 | 92,00 | 92,05 | 92,05 | 28.367.200 |
17 feb 2023 | 95,07 | 95,75 | 93,45 | 94,59 | 94,59 | 31.095.100 |
16 feb 2023 | 95,54 | 97,88 | 94,97 | 95,78 | 95,78 | 35.642.100 |
15 feb 2023 | 94,74 | 97,34 | 94,36 | 97,10 | 97,10 | 36.964.500 |
14 feb 2023 | 94,66 | 95,18 | 92,65 | 94,95 | 94,95 | 42.513.100 |
13 feb 2023 | 95,01 | 95,35 | 94,05 | 95,00 | 95,00 | 43.116.600 |
10 feb 2023 | 95,74 | 97,02 | 94,53 | 94,86 | 94,86 | 49.325.300 |
09 feb 2023 | 100,54 | 100,61 | 93,86 | 95,46 | 95,46 | 97.798.600 |
08 feb 2023 | 102,69 | 103,58 | 98,46 | 100,00 | 100,00 | 73.546.000 |
07 feb 2023 | 103,63 | 108,67 | 103,55 | 108,04 | 108,04 | 33.738.800 |
06 feb 2023 | 102,68 | 104,70 | 102,21 | 103,47 | 103,47 | 25.573.000 |
03 feb 2023 | 103,51 | 108,02 | 103,30 | 105,22 | 105,22 | 36.823.400 |
02 feb 2023 | 106,79 | 108,82 | 106,54 | 108,80 | 108,80 | 46.622.600 |
01 feb 2023 | 99,74 | 102,19 | 98,42 | 101,43 | 101,43 | 26.392.600 |
31 ene 2023 | 97,86 | 99,91 | 97,79 | 99,87 | 99,87 | 22.306.800 |
30 ene 2023 | 98,75 | 99,41 | 97,52 | 97,95 | 97,95 | 24.365.100 |
27 ene 2023 | 99,05 | 101,58 | 98,97 | 100,71 | 100,71 | 29.020.400 |
26 ene 2023 | 98,28 | 99,21 | 96,82 | 99,16 | 99,16 | 24.542.100 |
25 ene 2023 | 97,20 | 97,72 | 95,26 | 96,73 | 96,73 | 31.000.900 |
24 ene 2023 | 99,55 | 101,09 | 98,70 | 99,21 | 99,21 | 27.391.400 |
23 ene 2023 | 99,13 | 101,40 | 98,75 | 101,21 | 101,21 | 31.791.800 |
20 ene 2023 | 95,95 | 99,42 | 95,91 | 99,28 | 99,28 | 53.704.800 |
19 ene 2023 | 91,39 | 94,40 | 91,38 | 93,91 | 93,91 | 28.707.700 |
18 ene 2023 | 92,94 | 93,59 | 91,40 | 91,78 | 91,78 | 19.641.600 |
17 ene 2023 | 92,78 | 92,97 | 90,84 | 92,16 | 92,16 | 22.935.800 |
13 ene 2023 | 91,53 | 92,98 | 90,93 | 92,80 | 92,80 | 18.630.700 |
12 ene 2023 | 92,40 | 92,62 | 90,57 | 91,91 | 91,91 | 22.754.200 |
11 ene 2023 | 90,06 | 92,45 | 89,74 | 92,26 | 92,26 | 25.998.800 |
10 ene 2023 | 86,72 | 89,47 | 86,70 | 89,24 | 89,24 | 22.855.600 |
09 ene 2023 | 89,19 | 90,83 | 88,58 | 88,80 | 88,80 | 22.996.700 |
06 ene 2023 | 87,36 | 88,47 | 85,57 | 88,16 | 88,16 | 26.612.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |