Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 134,93 | 135,24 | 132,82 | 133,30 | 133,30 | 19.591.800 |
02 oct 2023 | 132,15 | 135,36 | 132,07 | 135,17 | 135,17 | 19.210.400 |
29 sept 2023 | 134,08 | 134,89 | 131,32 | 131,85 | 131,85 | 23.224.200 |
28 sept 2023 | 130,69 | 134,18 | 130,69 | 133,13 | 133,13 | 18.201.400 |
27 sept 2023 | 129,44 | 131,72 | 129,38 | 131,46 | 131,46 | 18.764.200 |
26 sept 2023 | 130,91 | 131,40 | 128,19 | 129,45 | 129,45 | 20.378.800 |
25 sept 2023 | 130,77 | 132,22 | 130,03 | 132,17 | 132,17 | 14.650.000 |
22 sept 2023 | 131,68 | 133,01 | 130,51 | 131,25 | 131,25 | 17.348.700 |
21 sept 2023 | 132,39 | 133,19 | 131,09 | 131,36 | 131,36 | 22.042.700 |
20 sept 2023 | 138,83 | 138,84 | 134,52 | 134,59 | 134,59 | 21.473.500 |
19 sept 2023 | 138,25 | 139,18 | 137,50 | 138,83 | 138,83 | 15.479.100 |
18 sept 2023 | 137,63 | 139,93 | 137,63 | 138,96 | 138,96 | 16.233.600 |
15 sept 2023 | 138,80 | 139,36 | 137,18 | 138,30 | 138,30 | 48.947.600 |
14 sept 2023 | 138,39 | 139,55 | 137,06 | 138,99 | 138,99 | 19.064.600 |
13 sept 2023 | 135,90 | 137,70 | 134,93 | 137,50 | 137,50 | 16.394.900 |
12 sept 2023 | 137,13 | 137,64 | 135,93 | 136,07 | 136,07 | 15.212.900 |
11 sept 2023 | 137,38 | 138,26 | 136,55 | 137,74 | 137,74 | 17.180.800 |
08 sept 2023 | 135,87 | 137,51 | 135,87 | 137,20 | 137,20 | 17.810.700 |
07 sept 2023 | 134,60 | 136,58 | 133,96 | 136,20 | 136,20 | 16.976.000 |
06 sept 2023 | 137,01 | 137,48 | 134,69 | 135,37 | 135,37 | 15.814.300 |
05 sept 2023 | 136,44 | 137,37 | 135,56 | 136,71 | 136,71 | 17.730.200 |
01 sept 2023 | 138,43 | 138,58 | 135,94 | 136,80 | 136,80 | 16.665.700 |
31 ago 2023 | 137,05 | 138,40 | 136,82 | 137,35 | 137,35 | 28.147.900 |
30 ago 2023 | 135,57 | 137,25 | 135,02 | 136,93 | 136,93 | 21.773.400 |
29 ago 2023 | 133,00 | 137,29 | 132,98 | 135,49 | 135,49 | 30.803.300 |
28 ago 2023 | 132,08 | 133,24 | 130,85 | 131,79 | 131,79 | 16.715.500 |
25 ago 2023 | 130,14 | 131,40 | 128,04 | 130,69 | 130,69 | 20.678.100 |
24 ago 2023 | 134,73 | 134,97 | 130,30 | 130,42 | 130,42 | 18.680.400 |
23 ago 2023 | 130,85 | 134,07 | 130,51 | 133,21 | 133,21 | 26.497.000 |
22 ago 2023 | 129,13 | 130,95 | 128,93 | 129,69 | 129,69 | 15.569.400 |
21 ago 2023 | 127,85 | 129,26 | 127,16 | 128,93 | 128,93 | 21.851.100 |
18 ago 2023 | 129,06 | 129,83 | 127,00 | 128,11 | 128,11 | 23.619.400 |
17 ago 2023 | 130,45 | 132,49 | 129,85 | 130,46 | 130,46 | 23.665.600 |
16 ago 2023 | 129,28 | 130,90 | 128,46 | 129,11 | 129,11 | 17.548.400 |
15 ago 2023 | 131,59 | 131,99 | 129,82 | 130,27 | 130,27 | 14.769.200 |
14 ago 2023 | 129,85 | 131,91 | 129,59 | 131,83 | 131,83 | 17.526.200 |
11 ago 2023 | 129,20 | 130,44 | 128,75 | 130,17 | 130,17 | 15.191.500 |
10 ago 2023 | 131,97 | 132,65 | 130,04 | 130,21 | 130,21 | 17.855.700 |
09 ago 2023 | 132,19 | 132,47 | 129,51 | 130,15 | 130,15 | 17.745.200 |
08 ago 2023 | 130,98 | 131,94 | 130,13 | 131,84 | 131,84 | 16.836.000 |
07 ago 2023 | 129,51 | 132,06 | 129,43 | 131,94 | 131,94 | 17.621.000 |
04 ago 2023 | 129,60 | 131,93 | 128,32 | 128,54 | 128,54 | 20.509.500 |
03 ago 2023 | 128,37 | 129,77 | 127,78 | 128,77 | 128,77 | 15.018.100 |
02 ago 2023 | 129,84 | 130,42 | 127,85 | 128,64 | 128,64 | 22.705.800 |
01 ago 2023 | 130,85 | 132,92 | 130,75 | 131,89 | 131,89 | 22.154.300 |
31 jul 2023 | 133,01 | 133,83 | 132,13 | 133,11 | 133,11 | 18.381.900 |
28 jul 2023 | 130,97 | 134,07 | 130,92 | 133,01 | 133,01 | 26.971.000 |
27 jul 2023 | 131,80 | 133,60 | 129,18 | 129,87 | 129,87 | 35.931.600 |
26 jul 2023 | 130,36 | 131,37 | 128,71 | 129,66 | 129,66 | 46.216.900 |
25 jul 2023 | 121,88 | 123,69 | 121,53 | 122,79 | 122,79 | 31.820.800 |
24 jul 2023 | 121,93 | 123,35 | 121,38 | 121,88 | 121,88 | 22.276.100 |
21 jul 2023 | 120,87 | 121,30 | 119,07 | 120,31 | 120,31 | 56.498.100 |
20 jul 2023 | 122,12 | 124,70 | 118,68 | 119,53 | 119,53 | 27.541.700 |
19 jul 2023 | 124,79 | 125,47 | 122,47 | 122,78 | 122,78 | 22.313.800 |
18 jul 2023 | 124,90 | 124,99 | 123,30 | 124,08 | 124,08 | 21.071.200 |
17 jul 2023 | 126,06 | 127,28 | 124,50 | 125,06 | 125,06 | 20.675.300 |
14 jul 2023 | 125,13 | 127,09 | 124,90 | 125,70 | 125,70 | 20.482.800 |
13 jul 2023 | 121,54 | 125,33 | 121,06 | 124,83 | 124,83 | 31.535.900 |
12 jul 2023 | 119,30 | 120,96 | 119,00 | 119,62 | 119,62 | 22.059.600 |
11 jul 2023 | 116,76 | 118,22 | 115,83 | 117,71 | 117,71 | 18.286.600 |
10 jul 2023 | 119,07 | 119,07 | 116,64 | 116,87 | 116,87 | 32.960.100 |
07 jul 2023 | 120,89 | 121,75 | 120,09 | 120,14 | 120,14 | 20.982.400 |
06 jul 2023 | 120,64 | 121,15 | 119,25 | 120,93 | 120,93 | 17.732.500 |
05 jul 2023 | 120,06 | 123,37 | 120,06 | 122,63 | 122,63 | 17.830.300 |
03 jul 2023 | 120,32 | 121,02 | 119,71 | 120,56 | 120,56 | 13.888.300 |
30 jun 2023 | 121,10 | 122,03 | 120,88 | 120,97 | 120,97 | 23.865.800 |
29 jun 2023 | 120,09 | 120,91 | 119,21 | 120,01 | 120,01 | 18.517.500 |
28 jun 2023 | 117,96 | 121,27 | 117,60 | 121,08 | 121,08 | 19.753.100 |
27 jun 2023 | 117,84 | 119,89 | 116,91 | 119,01 | 119,01 | 27.221.700 |
26 jun 2023 | 121,47 | 122,72 | 118,99 | 119,09 | 119,09 | 23.185.000 |
23 jun 2023 | 122,04 | 123,44 | 121,86 | 123,02 | 123,02 | 29.542.900 |
22 jun 2023 | 120,66 | 123,93 | 119,60 | 123,87 | 123,87 | 20.781.900 |
21 jun 2023 | 123,24 | 123,41 | 120,86 | 121,26 | 121,26 | 22.612.000 |
20 jun 2023 | 123,54 | 125,18 | 122,83 | 123,85 | 123,85 | 22.698.000 |
16 jun 2023 | 126,70 | 126,70 | 123,79 | 124,06 | 124,06 | 56.686.800 |
15 jun 2023 | 123,88 | 126,16 | 123,14 | 125,79 | 125,79 | 24.517.100 |
14 jun 2023 | 123,80 | 124,79 | 122,16 | 124,38 | 124,38 | 24.659.600 |
13 jun 2023 | 125,65 | 125,86 | 123,85 | 124,43 | 124,43 | 19.287.700 |
12 jun 2023 | 123,39 | 124,75 | 122,35 | 124,35 | 124,35 | 22.255.700 |
09 jun 2023 | 122,56 | 124,29 | 122,42 | 122,87 | 122,87 | 20.304.500 |
08 jun 2023 | 122,58 | 123,73 | 122,01 | 122,67 | 122,67 | 24.815.000 |
07 jun 2023 | 127,57 | 129,55 | 122,63 | 122,94 | 122,94 | 34.179.300 |
06 jun 2023 | 126,60 | 128,88 | 125,97 | 127,91 | 127,91 | 19.450.100 |
05 jun 2023 | 124,61 | 127,99 | 124,38 | 126,63 | 126,63 | 22.672.500 |
02 jun 2023 | 124,49 | 126,75 | 124,35 | 125,23 | 125,23 | 19.362.400 |
01 jun 2023 | 123,50 | 125,04 | 123,30 | 124,37 | 124,37 | 25.017.700 |
31 may 2023 | 123,70 | 124,90 | 123,10 | 123,37 | 123,37 | 41.548.800 |
30 may 2023 | 126,29 | 126,38 | 122,89 | 124,64 | 124,64 | 27.230.700 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |