Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 96,67 | 98,33 | 96,06 | 97,03 | 97,03 | 128.300 |
18 jun 2024 | 96,75 | 97,02 | 95,63 | 96,75 | 96,75 | 149.300 |
17 jun 2024 | 94,31 | 97,15 | 94,31 | 96,74 | 96,74 | 174.300 |
14 jun 2024 | 95,25 | 96,41 | 94,71 | 94,95 | 94,95 | 135.700 |
13 jun 2024 | 97,27 | 97,62 | 95,21 | 96,17 | 96,17 | 102.400 |
12 jun 2024 | 98,07 | 99,02 | 97,21 | 97,44 | 97,44 | 171.400 |
11 jun 2024 | 96,98 | 97,78 | 94,89 | 97,20 | 97,20 | 171.300 |
10 jun 2024 | 96,63 | 97,79 | 94,00 | 97,38 | 97,38 | 340.900 |
07 jun 2024 | 95,43 | 97,81 | 95,42 | 97,36 | 97,36 | 247.000 |
06 jun 2024 | 94,24 | 96,97 | 94,24 | 96,12 | 96,12 | 369.300 |
05 jun 2024 | 91,42 | 94,51 | 90,43 | 94,49 | 94,49 | 335.000 |
04 jun 2024 | 89,89 | 91,43 | 89,11 | 91,22 | 91,22 | 104.000 |
03 jun 2024 | 89,00 | 90,00 | 88,38 | 89,89 | 89,89 | 145.200 |
31 may 2024 | 86,56 | 88,47 | 86,56 | 88,31 | 88,31 | 141.500 |
30 may 2024 | 86,10 | 86,70 | 85,35 | 85,92 | 85,92 | 82.600 |
29 may 2024 | 87,14 | 87,51 | 85,60 | 86,10 | 86,10 | 97.100 |
28 may 2024 | 87,28 | 88,90 | 86,51 | 88,06 | 88,06 | 146.400 |
24 may 2024 | 86,78 | 87,17 | 85,85 | 87,17 | 87,17 | 95.100 |
23 may 2024 | 85,17 | 85,73 | 84,87 | 85,58 | 85,58 | 91.900 |
22 may 2024 | 85,24 | 85,76 | 84,91 | 85,22 | 85,22 | 95.500 |
21 may 2024 | 86,38 | 86,85 | 85,03 | 85,42 | 85,42 | 107.600 |
20 may 2024 | 87,69 | 88,55 | 86,65 | 86,71 | 86,71 | 122.500 |
17 may 2024 | 87,73 | 88,43 | 86,60 | 87,66 | 87,66 | 134.700 |
16 may 2024 | 86,60 | 87,85 | 86,31 | 87,72 | 87,72 | 153.400 |
15 may 2024 | 87,69 | 88,32 | 86,40 | 86,60 | 86,60 | 141.200 |
14 may 2024 | 87,66 | 87,80 | 86,54 | 87,12 | 87,12 | 234.100 |
13 may 2024 | 87,59 | 89,05 | 87,06 | 87,33 | 87,33 | 163.500 |
10 may 2024 | 87,34 | 88,38 | 86,86 | 87,56 | 87,56 | 122.200 |
09 may 2024 | 87,23 | 87,91 | 86,41 | 87,00 | 87,00 | 284.900 |
08 may 2024 | 87,17 | 88,17 | 86,93 | 87,09 | 87,09 | 159.800 |
07 may 2024 | 87,39 | 88,54 | 87,08 | 87,66 | 87,66 | 109.600 |
06 may 2024 | 86,60 | 88,88 | 86,60 | 86,93 | 86,93 | 119.900 |
03 may 2024 | 86,29 | 87,67 | 85,68 | 86,32 | 86,32 | 170.500 |
02 may 2024 | 87,52 | 87,64 | 84,26 | 85,64 | 85,64 | 197.600 |
01 may 2024 | 90,06 | 92,64 | 86,04 | 87,07 | 87,07 | 274.600 |
30 abr 2024 | 93,46 | 94,07 | 92,99 | 93,24 | 93,24 | 153.200 |
29 abr 2024 | 93,95 | 94,52 | 93,28 | 93,68 | 93,68 | 174.700 |
26 abr 2024 | 94,40 | 94,46 | 93,00 | 93,63 | 93,63 | 125.300 |
25 abr 2024 | 92,86 | 95,10 | 92,25 | 93,81 | 93,81 | 206.600 |
24 abr 2024 | 92,97 | 93,61 | 91,79 | 93,44 | 93,44 | 183.900 |
23 abr 2024 | 93,35 | 95,38 | 92,92 | 92,99 | 92,99 | 85.200 |
22 abr 2024 | 92,34 | 94,18 | 92,34 | 93,20 | 93,20 | 100.400 |
19 abr 2024 | 90,16 | 92,69 | 90,02 | 92,32 | 92,32 | 116.500 |
18 abr 2024 | 91,31 | 92,00 | 90,07 | 90,44 | 90,44 | 90.500 |
17 abr 2024 | 91,23 | 91,65 | 90,71 | 91,24 | 91,24 | 111.800 |
16 abr 2024 | 91,02 | 91,40 | 90,60 | 90,67 | 90,67 | 73.400 |
15 abr 2024 | 92,40 | 92,40 | 90,29 | 91,15 | 91,15 | 122.900 |
12 abr 2024 | 93,90 | 93,90 | 92,19 | 92,39 | 92,39 | 79.900 |
11 abr 2024 | 94,19 | 94,84 | 93,61 | 93,87 | 93,87 | 88.500 |
10 abr 2024 | 93,50 | 94,44 | 93,11 | 93,69 | 93,69 | 111.200 |
09 abr 2024 | 94,81 | 96,21 | 94,20 | 94,92 | 94,92 | 105.600 |
08 abr 2024 | 94,75 | 95,73 | 94,18 | 94,46 | 94,46 | 104.600 |
05 abr 2024 | 93,74 | 95,11 | 93,08 | 94,19 | 94,19 | 103.400 |
04 abr 2024 | 96,71 | 96,88 | 93,62 | 93,83 | 93,83 | 202.700 |
03 abr 2024 | 94,87 | 96,44 | 94,37 | 96,00 | 96,00 | 132.000 |
02 abr 2024 | 94,56 | 95,93 | 93,97 | 95,00 | 95,00 | 157.200 |
01 abr 2024 | 96,38 | 96,75 | 94,90 | 95,23 | 95,23 | 130.800 |
28 mar 2024 | 96,32 | 97,67 | 96,21 | 96,62 | 96,62 | 97.100 |
27 mar 2024 | 96,24 | 96,82 | 95,91 | 96,32 | 96,32 | 92.200 |
26 mar 2024 | 95,28 | 95,84 | 94,99 | 95,52 | 95,52 | 141.500 |
25 mar 2024 | 95,31 | 95,54 | 94,37 | 94,80 | 94,80 | 136.700 |
22 mar 2024 | 95,96 | 95,96 | 94,29 | 95,09 | 95,09 | 114.100 |
21 mar 2024 | 96,10 | 97,30 | 95,25 | 95,40 | 95,40 | 151.900 |
20 mar 2024 | 94,70 | 96,22 | 94,54 | 95,91 | 95,91 | 151.200 |
19 mar 2024 | 94,40 | 95,96 | 94,22 | 95,25 | 95,25 | 98.600 |
18 mar 2024 | 96,55 | 97,26 | 93,61 | 94,28 | 94,28 | 209.800 |
15 mar 2024 | 95,27 | 97,29 | 95,27 | 96,47 | 96,47 | 268.600 |
14 mar 2024 | 97,79 | 97,79 | 95,37 | 95,95 | 95,95 | 177.200 |
13 mar 2024 | 97,84 | 99,70 | 97,51 | 97,93 | 97,93 | 136.500 |
12 mar 2024 | 98,72 | 99,59 | 97,24 | 97,79 | 97,79 | 150.500 |
11 mar 2024 | 98,86 | 99,51 | 97,51 | 99,35 | 99,35 | 147.700 |
08 mar 2024 | 100,07 | 100,32 | 98,87 | 99,00 | 99,00 | 132.600 |
07 mar 2024 | 98,77 | 100,19 | 98,18 | 99,37 | 99,37 | 141.900 |
06 mar 2024 | 98,34 | 98,50 | 96,85 | 97,93 | 97,93 | 99.600 |
05 mar 2024 | 97,77 | 98,02 | 96,95 | 97,29 | 97,29 | 127.200 |
04 mar 2024 | 99,53 | 100,36 | 98,24 | 98,33 | 98,33 | 159.200 |
01 mar 2024 | 98,13 | 99,52 | 97,51 | 99,40 | 99,40 | 219.700 |
29 feb 2024 | 94,95 | 98,70 | 94,95 | 98,13 | 98,13 | 320.300 |
28 feb 2024 | 103,13 | 104,88 | 93,00 | 93,90 | 93,90 | 339.200 |
27 feb 2024 | 107,02 | 107,90 | 106,28 | 107,36 | 107,36 | 99.200 |
26 feb 2024 | 106,64 | 107,25 | 105,88 | 107,02 | 107,02 | 66.200 |
23 feb 2024 | 105,18 | 107,06 | 104,65 | 107,05 | 107,05 | 70.300 |
22 feb 2024 | 103,95 | 105,44 | 103,41 | 105,18 | 105,18 | 114.500 |
21 feb 2024 | 104,25 | 104,55 | 102,55 | 104,00 | 104,00 | 83.300 |
20 feb 2024 | 104,39 | 105,42 | 104,39 | 104,66 | 104,66 | 64.500 |
16 feb 2024 | 106,99 | 108,23 | 105,24 | 105,24 | 105,24 | 67.200 |
15 feb 2024 | 105,46 | 106,86 | 105,02 | 106,86 | 106,86 | 76.100 |
14 feb 2024 | 101,58 | 105,73 | 101,47 | 105,61 | 105,61 | 102.200 |
13 feb 2024 | 103,51 | 104,80 | 100,85 | 101,45 | 101,45 | 100.400 |
12 feb 2024 | 104,18 | 105,28 | 103,57 | 104,70 | 104,70 | 110.900 |
09 feb 2024 | 101,91 | 104,01 | 101,91 | 103,51 | 103,51 | 93.700 |
08 feb 2024 | 101,65 | 103,10 | 101,46 | 102,18 | 102,18 | 75.200 |
07 feb 2024 | 102,00 | 102,61 | 101,13 | 101,46 | 101,46 | 59.600 |
06 feb 2024 | 101,54 | 102,77 | 101,39 | 101,95 | 101,95 | 64.500 |
05 feb 2024 | 102,33 | 102,51 | 100,89 | 101,54 | 101,54 | 102.500 |
02 feb 2024 | 104,81 | 104,81 | 102,92 | 103,10 | 103,10 | 66.300 |
01 feb 2024 | 103,22 | 105,45 | 103,22 | 105,25 | 105,25 | 68.500 |
31 ene 2024 | 106,28 | 106,44 | 103,53 | 103,53 | 103,53 | 89.000 |
30 ene 2024 | 105,86 | 106,15 | 104,78 | 106,09 | 106,09 | 61.900 |
29 ene 2024 | 103,90 | 105,74 | 103,58 | 105,74 | 105,74 | 66.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |