Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 102,97 | 104,71 | 102,97 | 104,46 | 104,46 | 100.700 |
16 may 2024 | 102,99 | 103,70 | 102,55 | 102,79 | 102,79 | 77.900 |
15 may 2024 | 103,16 | 103,43 | 101,38 | 103,26 | 103,26 | 112.900 |
14 may 2024 | 102,88 | 103,33 | 102,32 | 103,27 | 103,27 | 78.100 |
13 may 2024 | 103,77 | 104,15 | 103,08 | 103,22 | 103,22 | 77.600 |
10 may 2024 | 105,08 | 105,76 | 103,42 | 103,56 | 103,56 | 76.700 |
09 may 2024 | 104,29 | 105,34 | 104,23 | 104,91 | 104,91 | 70.000 |
08 may 2024 | 103,71 | 104,80 | 103,50 | 104,06 | 104,06 | 76.500 |
07 may 2024 | 104,71 | 105,25 | 104,31 | 104,34 | 104,34 | 112.600 |
06 may 2024 | 104,14 | 105,52 | 103,90 | 104,49 | 104,49 | 117.800 |
03 may 2024 | 103,69 | 103,79 | 102,33 | 103,45 | 103,45 | 115.400 |
02 may 2024 | 102,99 | 103,86 | 102,48 | 103,08 | 103,08 | 140.500 |
01 may 2024 | 104,02 | 104,40 | 101,58 | 102,48 | 102,48 | 263.400 |
30 abr 2024 | 108,47 | 108,47 | 104,33 | 104,34 | 104,34 | 188.800 |
29 abr 2024 | 108,12 | 109,20 | 108,12 | 109,00 | 109,00 | 122.600 |
26 abr 2024 | 108,07 | 108,75 | 107,46 | 108,44 | 108,44 | 180.500 |
25 abr 2024 | 108,08 | 109,18 | 107,34 | 108,88 | 108,88 | 109.100 |
24 abr 2024 | 107,65 | 108,48 | 107,06 | 108,35 | 108,35 | 82.700 |
23 abr 2024 | 106,95 | 108,35 | 106,27 | 108,12 | 108,12 | 130.600 |
22 abr 2024 | 106,20 | 108,26 | 105,26 | 107,48 | 107,48 | 288.400 |
19 abr 2024 | 105,49 | 107,35 | 105,45 | 106,61 | 106,61 | 124.900 |
18 abr 2024 | 107,11 | 107,22 | 105,21 | 105,57 | 105,57 | 161.800 |
17 abr 2024 | 107,04 | 108,19 | 106,14 | 106,65 | 106,65 | 227.500 |
16 abr 2024 | 107,99 | 108,27 | 106,28 | 107,44 | 107,44 | 255.200 |
15 abr 2024 | 110,22 | 110,58 | 108,06 | 108,27 | 108,27 | 313.100 |
12 abr 2024 | 111,76 | 112,72 | 109,09 | 109,60 | 109,60 | 220.400 |
11 abr 2024 | 111,31 | 111,57 | 109,56 | 111,05 | 111,05 | 302.700 |
10 abr 2024 | 110,31 | 111,73 | 110,11 | 111,28 | 111,28 | 274.900 |
09 abr 2024 | 111,50 | 111,98 | 110,08 | 110,94 | 110,94 | 326.100 |
08 abr 2024 | 112,23 | 112,24 | 110,97 | 111,24 | 111,24 | 183.800 |
05 abr 2024 | 111,51 | 112,33 | 110,61 | 111,94 | 111,94 | 375.900 |
04 abr 2024 | 110,97 | 111,62 | 110,43 | 110,85 | 110,85 | 557.200 |
03 abr 2024 | 110,00 | 111,06 | 109,75 | 110,96 | 110,96 | 350.300 |
02 abr 2024 | 108,41 | 109,56 | 107,77 | 109,56 | 109,56 | 298.300 |
01 abr 2024 | 107,56 | 108,12 | 106,20 | 107,88 | 107,88 | 165.000 |
28 mar 2024 | 106,21 | 107,13 | 105,65 | 106,97 | 106,97 | 373.400 |
27 mar 2024 | 104,30 | 105,56 | 104,05 | 105,56 | 105,56 | 63.300 |
26 mar 2024 | 105,71 | 105,86 | 104,35 | 104,42 | 104,42 | 98.500 |
25 mar 2024 | 104,54 | 105,87 | 104,54 | 105,35 | 105,35 | 89.800 |
22 mar 2024 | 104,60 | 104,85 | 104,01 | 104,24 | 104,24 | 42.400 |
21 mar 2024 | 104,09 | 104,68 | 103,88 | 104,60 | 104,60 | 91.000 |
21 mar 2024 | 0.594 Dividendo | |||||
20 mar 2024 | 103,41 | 104,78 | 103,04 | 104,58 | 103,99 | 69.500 |
19 mar 2024 | 102,59 | 104,05 | 102,59 | 103,97 | 103,38 | 103.500 |
18 mar 2024 | 102,91 | 103,15 | 101,93 | 102,66 | 102,08 | 85.400 |
15 mar 2024 | 102,00 | 103,25 | 101,90 | 102,61 | 102,03 | 127.500 |
14 mar 2024 | 101,88 | 102,34 | 101,18 | 101,90 | 101,32 | 340.600 |
13 mar 2024 | 99,82 | 101,76 | 99,82 | 101,18 | 100,61 | 106.200 |
12 mar 2024 | 98,88 | 99,32 | 98,26 | 98,88 | 98,32 | 59.900 |
11 mar 2024 | 97,79 | 98,88 | 97,09 | 98,86 | 98,30 | 50.300 |
08 mar 2024 | 97,66 | 98,34 | 97,51 | 98,00 | 97,44 | 42.300 |
07 mar 2024 | 96,88 | 98,26 | 96,88 | 97,64 | 97,09 | 58.000 |
06 mar 2024 | 97,43 | 97,56 | 96,36 | 96,71 | 96,16 | 109.500 |
05 mar 2024 | 95,91 | 97,35 | 95,91 | 96,56 | 96,01 | 115.500 |
04 mar 2024 | 97,11 | 97,36 | 96,15 | 96,15 | 95,60 | 88.100 |
01 mar 2024 | 96,19 | 97,40 | 96,19 | 96,96 | 96,41 | 96.700 |
29 feb 2024 | 95,05 | 95,99 | 94,85 | 95,62 | 95,08 | 120.200 |
28 feb 2024 | 95,46 | 96,09 | 94,38 | 94,84 | 94,30 | 113.100 |
27 feb 2024 | 95,63 | 96,22 | 95,04 | 95,44 | 94,90 | 134.600 |
26 feb 2024 | 94,96 | 96,12 | 94,36 | 95,61 | 95,07 | 119.200 |
23 feb 2024 | 94,47 | 95,37 | 93,86 | 94,96 | 94,42 | 99.700 |
22 feb 2024 | 94,92 | 95,91 | 94,27 | 95,52 | 94,98 | 69.500 |
21 feb 2024 | 93,58 | 95,80 | 93,55 | 95,47 | 94,93 | 109.900 |
20 feb 2024 | 94,14 | 94,14 | 92,79 | 92,89 | 92,36 | 71.200 |
16 feb 2024 | 94,27 | 95,04 | 93,87 | 94,20 | 93,66 | 68.400 |
15 feb 2024 | 92,03 | 94,77 | 92,03 | 94,38 | 93,84 | 230.700 |
14 feb 2024 | 92,22 | 92,85 | 91,17 | 91,93 | 91,41 | 224.800 |
13 feb 2024 | 92,46 | 92,67 | 91,13 | 91,76 | 91,24 | 115.900 |
12 feb 2024 | 91,83 | 93,22 | 91,83 | 92,81 | 92,28 | 88.200 |
09 feb 2024 | 92,90 | 93,31 | 91,57 | 91,75 | 91,23 | 87.400 |
08 feb 2024 | 92,15 | 93,26 | 92,15 | 92,90 | 92,37 | 90.200 |
07 feb 2024 | 91,65 | 92,22 | 91,06 | 92,03 | 91,51 | 195.700 |
06 feb 2024 | 91,25 | 92,45 | 90,83 | 91,34 | 90,82 | 274.900 |
05 feb 2024 | 90,67 | 91,34 | 89,69 | 90,88 | 90,36 | 135.900 |
02 feb 2024 | 91,63 | 91,96 | 90,47 | 91,08 | 90,56 | 156.700 |
01 feb 2024 | 92,54 | 93,07 | 90,79 | 91,75 | 91,23 | 113.900 |
31 ene 2024 | 94,04 | 94,25 | 92,05 | 92,05 | 91,53 | 152.100 |
30 ene 2024 | 91,55 | 94,05 | 91,30 | 93,97 | 93,44 | 115.400 |
29 ene 2024 | 92,03 | 92,09 | 91,09 | 92,02 | 91,50 | 112.400 |
26 ene 2024 | 91,59 | 92,31 | 90,66 | 92,31 | 91,79 | 106.000 |
25 ene 2024 | 90,49 | 91,65 | 89,85 | 91,65 | 91,13 | 146.700 |
24 ene 2024 | 89,12 | 90,08 | 88,93 | 89,85 | 89,34 | 112.600 |
23 ene 2024 | 88,22 | 89,29 | 88,16 | 88,60 | 88,10 | 68.500 |
22 ene 2024 | 88,10 | 88,80 | 87,44 | 88,48 | 87,98 | 163.800 |
19 ene 2024 | 87,75 | 88,16 | 87,21 | 88,16 | 87,66 | 97.900 |
18 ene 2024 | 88,18 | 88,18 | 86,84 | 87,76 | 87,26 | 131.100 |
17 ene 2024 | 88,09 | 88,82 | 87,72 | 88,01 | 87,51 | 128.700 |
16 ene 2024 | 91,24 | 91,47 | 88,95 | 89,01 | 88,50 | 109.200 |
12 ene 2024 | 91,76 | 92,30 | 91,03 | 91,54 | 91,02 | 108.300 |
11 ene 2024 | 90,66 | 91,04 | 90,07 | 90,36 | 89,85 | 180.500 |
10 ene 2024 | 91,58 | 91,58 | 89,84 | 90,27 | 89,76 | 93.700 |
09 ene 2024 | 92,84 | 92,84 | 90,90 | 91,44 | 90,92 | 62.100 |
08 ene 2024 | 91,72 | 92,66 | 90,57 | 92,66 | 92,13 | 110.300 |
05 ene 2024 | 94,07 | 94,22 | 92,73 | 93,47 | 92,94 | 100.000 |
04 ene 2024 | 96,11 | 96,64 | 93,22 | 93,32 | 92,79 | 98.800 |
03 ene 2024 | 94,15 | 96,06 | 93,83 | 95,70 | 95,16 | 258.400 |
02 ene 2024 | 93,68 | 95,02 | 93,68 | 94,14 | 93,61 | 74.500 |
29 dic 2023 | 93,74 | 94,15 | 93,02 | 93,19 | 92,66 | 74.900 |
28 dic 2023 | 94,81 | 95,02 | 93,58 | 93,58 | 93,05 | 83.000 |
27 dic 2023 | 95,50 | 95,91 | 94,89 | 95,17 | 94,63 | 60.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |