Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 99,05 | 101,58 | 98,97 | 100,71 | 100,71 | 29.011.900 |
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 | 53.610.200 |
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 | 18.617.800 |
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 | 26.604.400 |
05 ene 2023 | 88,07 | 88,21 | 86,56 | 86,77 | 86,77 | 23.136.100 |
04 ene 2023 | 91,01 | 91,24 | 87,80 | 88,71 | 88,71 | 27.046.500 |
03 ene 2023 | 89,83 | 91,55 | 89,02 | 89,70 | 89,70 | 20.738.500 |
30 dic 2022 | 87,36 | 88,83 | 87,03 | 88,73 | 88,73 | 19.179.300 |
29 dic 2022 | 87,03 | 89,36 | 86,99 | 88,95 | 88,95 | 18.280.700 |
28 dic 2022 | 87,50 | 88,52 | 86,37 | 86,46 | 86,46 | 17.879.600 |
27 dic 2022 | 89,31 | 89,50 | 87,54 | 87,93 | 87,93 | 15.470.900 |
23 dic 2022 | 87,62 | 90,10 | 87,62 | 89,81 | 89,81 | 17.815.000 |
22 dic 2022 | 88,93 | 89,18 | 86,94 | 88,26 | 88,26 | 23.656.100 |
21 dic 2022 | 89,73 | 90,92 | 88,91 | 90,25 | 90,25 | 20.336.400 |
20 dic 2022 | 88,73 | 89,78 | 88,04 | 89,63 | 89,63 | 21.976.800 |
19 dic 2022 | 90,88 | 91,20 | 88,93 | 89,15 | 89,15 | 23.020.500 |
16 dic 2022 | 91,20 | 91,75 | 90,01 | 90,86 | 90,86 | 48.485.500 |
15 dic 2022 | 93,54 | 94,03 | 90,43 | 91,20 | 91,20 | 28.298.800 |
14 dic 2022 | 95,54 | 97,22 | 93,94 | 95,31 | 95,31 | 26.452.900 |
13 dic 2022 | 98,07 | 99,80 | 95,38 | 95,85 | 95,85 | 34.788.500 |
12 dic 2022 | 93,09 | 93,88 | 91,90 | 93,56 | 93,56 | 27.380.900 |
09 dic 2022 | 93,90 | 94,49 | 93,02 | 93,07 | 93,07 | 21.885.300 |
08 dic 2022 | 95,69 | 95,87 | 93,80 | 93,95 | 93,95 | 25.593.200 |
07 dic 2022 | 96,77 | 97,31 | 95,03 | 95,15 | 95,15 | 26.647.900 |
06 dic 2022 | 99,67 | 100,21 | 96,76 | 97,31 | 97,31 | 20.877.600 |
05 dic 2022 | 99,82 | 101,75 | 99,36 | 99,87 | 99,87 | 19.955.500 |
02 dic 2022 | 99,37 | 101,15 | 99,17 | 100,83 | 100,83 | 18.821.500 |
01 dic 2022 | 101,40 | 102,59 | 100,67 | 101,28 | 101,28 | 21.771.500 |
30 nov 2022 | 95,12 | 101,45 | 94,67 | 101,45 | 101,45 | 39.888.100 |
29 nov 2022 | 96,00 | 96,39 | 94,39 | 95,44 | 95,44 | 20.220.000 |
28 nov 2022 | 97,20 | 97,83 | 95,89 | 96,25 | 96,25 | 19.974.500 |
25 nov 2022 | 98,46 | 98,94 | 97,53 | 97,60 | 97,60 | 8.567.800 |
23 nov 2022 | 97,34 | 99,07 | 97,34 | 98,82 | 98,82 | 17.568.900 |
22 nov 2022 | 96,16 | 97,55 | 94,41 | 97,33 | 97,33 | 18.868.900 |
21 nov 2022 | 97,56 | 98,72 | 95,67 | 95,83 | 95,83 | 18.696.900 |
18 nov 2022 | 99,01 | 99,16 | 96,74 | 97,80 | 97,80 | 24.969.900 |
17 nov 2022 | 97,18 | 99,48 | 97,10 | 98,50 | 98,50 | 21.818.700 |
16 nov 2022 | 98,02 | 99,85 | 97,90 | 98,99 | 98,99 | 24.660.200 |
15 nov 2022 | 98,67 | 100,42 | 97,02 | 98,72 | 98,72 | 31.831.000 |
14 nov 2022 | 95,50 | 97,18 | 95,11 | 96,03 | 96,03 | 24.170.100 |
11 nov 2022 | 94,71 | 97,36 | 94,16 | 96,73 | 96,73 | 30.569.100 |
10 nov 2022 | 92,34 | 94,55 | 91,65 | 94,17 | 94,17 | 42.371.200 |
09 nov 2022 | 88,54 | 89,49 | 87,36 | 87,40 | 87,40 | 26.743.900 |
08 nov 2022 | 89,16 | 90,40 | 87,65 | 88,91 | 88,91 | 30.172.000 |
07 nov 2022 | 87,34 | 88,94 | 86,96 | 88,65 | 88,65 | 26.899.900 |
04 nov 2022 | 85,51 | 86,73 | 83,88 | 86,70 | 86,70 | 40.173.300 |
03 nov 2022 | 86,35 | 86,55 | 83,45 | 83,49 | 83,49 | 48.510.400 |
02 nov 2022 | 90,91 | 91,30 | 87,01 | 87,07 | 87,07 | 43.553.600 |
01 nov 2022 | 95,59 | 96,17 | 90,43 | 90,50 | 90,50 | 43.220.600 |
31 oct 2022 | 95,78 | 96,35 | 94,38 | 94,66 | 94,66 | 29.868.700 |
28 oct 2022 | 92,53 | 96,86 | 92,32 | 96,58 | 96,58 | 35.696.900 |
27 oct 2022 | 94,31 | 95,17 | 91,90 | 92,60 | 92,60 | 54.036.500 |
26 oct 2022 | 96,76 | 98,54 | 94,57 | 94,82 | 94,82 | 71.504.300 |
25 oct 2022 | 103,30 | 105,10 | 103,02 | 104,93 | 104,93 | 29.910.200 |
24 oct 2022 | 102,09 | 103,10 | 100,30 | 102,97 | 102,97 | 24.680.800 |
21 oct 2022 | 98,46 | 101,62 | 98,23 | 101,48 | 101,48 | 28.988.700 |
20 oct 2022 | 100,82 | 103,00 | 99,97 | 100,53 | 100,53 | 25.125.100 |
19 oct 2022 | 100,70 | 101,66 | 99,64 | 100,29 | 100,29 | 21.573.700 |
18 oct 2022 | 103,94 | 104,22 | 100,65 | 101,39 | 101,39 | 21.610.500 |
17 oct 2022 | 99,52 | 101,77 | 99,51 | 100,78 | 100,78 | 23.311.600 |
14 oct 2022 | 100,63 | 101,29 | 97,03 | 97,18 | 97,18 | 22.624.800 |
13 oct 2022 | 95,93 | 100,53 | 95,27 | 99,71 | 99,71 | 32.812.200 |
12 oct 2022 | 98,27 | 99,65 | 97,67 | 98,30 | 98,30 | 17.343.400 |
11 oct 2022 | 98,25 | 100,12 | 97,25 | 98,05 | 98,05 | 21.617.700 |
10 oct 2022 | 99,85 | 99,99 | 97,87 | 98,71 | 98,71 | 16.529.900 |
07 oct 2022 | 100,65 | 101,42 | 99,21 | 99,57 | 99,57 | 24.249.900 |
06 oct 2022 | 101,50 | 103,73 | 101,50 | 102,24 | 102,24 | 17.156.200 |
05 oct 2022 | 100,69 | 102,74 | 99,74 | 102,22 | 102,22 | 18.475.500 |
04 oct 2022 | 101,04 | 102,72 | 101,04 | 102,41 | 102,41 | 22.580.900 |
03 oct 2022 | 97,22 | 99,97 | 97,02 | 99,30 | 99,30 | 24.840.000 |
30 sept 2022 | 97,73 | 99,49 | 96,03 | 96,15 | 96,15 | 26.277.800 |
29 sept 2022 | 99,30 | 99,30 | 96,52 | 98,09 | 98,09 | 21.921.500 |
28 sept 2022 | 98,02 | 101,40 | 97,80 | 100,74 | 100,74 | 24.617.000 |
27 sept 2022 | 99,91 | 100,46 | 97,34 | 98,09 | 98,09 | 24.225.000 |
26 sept 2022 | 98,61 | 100,44 | 98,38 | 98,81 | 98,81 | 22.437.900 |
23 sept 2022 | 100,06 | 100,11 | 98,01 | 99,17 | 99,17 | 25.657.000 |
22 sept 2022 | 99,45 | 101,68 | 99,41 | 100,57 | 100,57 | 21.272.700 |
21 sept 2022 | 102,24 | 103,49 | 99,99 | 100,01 | 100,01 | 26.596.800 |
20 sept 2022 | 102,88 | 103,17 | 101,12 | 101,83 | 101,83 | 24.001.700 |
19 sept 2022 | 102,54 | 104,02 | 102,37 | 103,85 | 103,85 | 19.738.600 |
16 sept 2022 | 102,97 | 104,03 | 101,86 | 103,63 | 103,63 | 64.540.100 |
15 sept 2022 | 105,01 | 106,21 | 103,31 | 103,90 | 103,90 | 26.494.900 |
14 sept 2022 | 105,44 | 106,10 | 104,50 | 105,87 | 105,87 | 22.115.800 |
13 sept 2022 | 108,89 | 109,37 | 105,00 | 105,31 | 105,31 | 33.015.000 |
12 sept 2022 | 111,99 | 112,64 | 110,93 | 111,87 | 111,87 | 19.732.900 |
09 sept 2022 | 110,05 | 112,00 | 110,00 | 111,78 | 111,78 | 21.732.900 |
08 sept 2022 | 109,18 | 110,58 | 108,06 | 109,42 | 109,42 | 21.660.700 |
07 sept 2022 | 107,76 | 110,99 | 107,61 | 110,48 | 110,48 | 22.987.200 |
06 sept 2022 | 108,14 | 108,88 | 106,51 | 107,48 | 107,48 | 20.565.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |