Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 88,83 | 88,95 | 88,64 | 88,75 | 88,75 | 3303 |
27 jun 2024 | 88,74 | 88,96 | 88,70 | 88,88 | 88,88 | 10.531 |
26 jun 2024 | 89,17 | 89,28 | 88,79 | 88,80 | 88,80 | 1468 |
25 jun 2024 | 89,40 | 89,70 | 89,24 | 89,21 | 89,21 | 2638 |
24 jun 2024 | 89,20 | 89,36 | 89,13 | 89,13 | 89,13 | 5830 |
21 jun 2024 | 89,16 | 89,55 | 89,01 | 89,01 | 89,01 | 10.327 |
20 jun 2024 | 89,40 | 89,59 | 89,17 | 89,28 | 89,28 | 6552 |
19 jun 2024 | 89,60 | 89,76 | 89,50 | 89,54 | 89,54 | 973 |
18 jun 2024 | 89,17 | 89,57 | 89,17 | 89,51 | 89,51 | 19.737 |
17 jun 2024 | 89,50 | 89,52 | 89,20 | 89,25 | 89,25 | 2278 |
14 jun 2024 | 89,29 | 89,69 | 89,22 | 89,50 | 89,50 | 3352 |
13 jun 2024 | 89,44 | 89,51 | 89,05 | 89,51 | 89,51 | 10.213 |
12 jun 2024 | 88,63 | 89,77 | 88,59 | 89,60 | 89,60 | 21.598 |
11 jun 2024 | 88,40 | 88,74 | 88,40 | 88,44 | 88,44 | 4746 |
10 jun 2024 | 88,54 | 88,75 | 88,36 | 88,36 | 88,36 | 2984 |
07 jun 2024 | 89,71 | 89,81 | 88,94 | 89,00 | 89,00 | 2628 |
06 jun 2024 | 89,73 | 89,99 | 89,56 | 89,76 | 89,76 | 12.719 |
05 jun 2024 | 89,48 | 89,68 | 89,28 | 89,63 | 89,63 | 7592 |
04 jun 2024 | 89,18 | 89,56 | 89,17 | 89,42 | 89,42 | 11.311 |
03 jun 2024 | 88,61 | 89,20 | 88,47 | 89,13 | 89,13 | 1712 |
31 may 2024 | 88,40 | 88,51 | 88,19 | 88,54 | 88,54 | 447 |
30 may 2024 | 88,12 | 88,38 | 87,76 | 88,42 | 88,42 | 4022 |
29 may 2024 | 88,52 | 88,60 | 87,91 | 87,91 | 87,91 | 14.219 |
28 may 2024 | 88,91 | 89,04 | 88,64 | 88,64 | 88,64 | 6359 |
24 may 2024 | 88,79 | 88,86 | 88,58 | 88,86 | 88,86 | 411 |
23 may 2024 | 89,00 | 89,20 | 88,62 | 88,64 | 88,64 | 8379 |
22 may 2024 | 89,00 | 89,05 | 88,87 | 88,87 | 88,87 | 1383 |
21 may 2024 | 89,06 | 89,24 | 89,04 | 89,14 | 89,14 | 1655 |
20 may 2024 | 89,16 | 89,37 | 89,03 | 89,07 | 89,07 | 11.350 |
17 may 2024 | 89,40 | 89,59 | 89,15 | 89,30 | 89,30 | 4140 |
16 may 2024 | 89,31 | 89,85 | 89,31 | 89,60 | 89,60 | 4246 |
15 may 2024 | 88,91 | 89,61 | 88,91 | 89,61 | 89,61 | 8671 |
14 may 2024 | 88,86 | 88,86 | 88,63 | 88,75 | 88,75 | 2328 |
13 may 2024 | 88,63 | 88,87 | 88,60 | 88,73 | 88,73 | 54.424 |
10 may 2024 | 88,90 | 89,27 | 88,62 | 88,68 | 88,68 | 3946 |
09 may 2024 | 88,75 | 88,86 | 88,51 | 88,81 | 88,81 | 2727 |
08 may 2024 | 88,95 | 88,97 | 88,70 | 88,73 | 88,73 | 5537 |
07 may 2024 | 88,88 | 89,22 | 88,88 | 89,19 | 89,19 | 19.580 |
03 may 2024 | 88,98 | 89,58 | 88,49 | 88,90 | 88,90 | 9681 |
02 may 2024 | 88,49 | 88,50 | 88,02 | 88,19 | 88,19 | 8491 |
01 may 2024 | 87,50 | 87,89 | 87,50 | 87,75 | 87,75 | 1614 |
30 abr 2024 | 88,01 | 88,06 | 87,67 | 87,74 | 87,74 | 2655 |
29 abr 2024 | 87,93 | 88,24 | 87,91 | 88,01 | 88,01 | 6040 |
26 abr 2024 | 87,83 | 88,29 | 87,69 | 87,72 | 87,72 | 43.421 |
25 abr 2024 | 87,99 | 87,99 | 87,49 | 87,69 | 87,69 | 34.748 |
24 abr 2024 | 88,10 | 88,10 | 87,74 | 87,78 | 87,78 | 4052 |
23 abr 2024 | 88,13 | 88,30 | 87,85 | 88,18 | 88,18 | 2713 |
22 abr 2024 | 87,90 | 88,05 | 87,82 | 87,90 | 87,90 | 528 |
19 abr 2024 | 88,24 | 88,29 | 88,02 | 88,02 | 88,02 | 8367 |
18 abr 2024 | 88,31 | 88,35 | 88,03 | 88,07 | 88,07 | 4405 |
17 abr 2024 | 87,94 | 88,06 | 87,82 | 87,98 | 87,98 | 1734 |
16 abr 2024 | 87,87 | 87,97 | 87,63 | 87,82 | 87,82 | 7433 |
15 abr 2024 | 88,51 | 88,51 | 87,96 | 87,96 | 87,96 | 2065 |
12 abr 2024 | 88,50 | 88,84 | 88,48 | 88,64 | 88,64 | 2570 |
11 abr 2024 | 88,54 | 88,69 | 88,35 | 88,36 | 88,36 | 8372 |
10 abr 2024 | 89,73 | 89,93 | 88,90 | 88,98 | 88,98 | 7621 |
09 abr 2024 | 89,63 | 89,90 | 89,59 | 89,75 | 89,75 | 4795 |
08 abr 2024 | 89,37 | 89,61 | 89,27 | 89,57 | 89,57 | 2045 |
05 abr 2024 | 90,00 | 90,00 | 89,59 | 89,74 | 89,74 | 3453 |
04 abr 2024 | 90,14 | 90,14 | 89,77 | 89,97 | 89,97 | 9227 |
03 abr 2024 | 89,33 | 89,58 | 89,27 | 89,57 | 89,57 | 16.428 |
02 abr 2024 | 90,08 | 90,25 | 89,32 | 89,33 | 89,33 | 13.401 |
28 mar 2024 | 90,08 | 90,51 | 90,08 | 90,51 | 90,51 | 18.808 |
27 mar 2024 | 90,32 | 90,47 | 90,31 | 90,39 | 90,39 | 127 |
26 mar 2024 | 90,11 | 90,40 | 90,11 | 90,12 | 90,12 | 4266 |
25 mar 2024 | 90,30 | 90,31 | 89,98 | 89,98 | 89,98 | 3038 |
22 mar 2024 | 90,09 | 90,32 | 90,00 | 90,29 | 90,29 | 6204 |
21 mar 2024 | 90,34 | 90,46 | 90,07 | 90,07 | 90,07 | 7981 |
20 mar 2024 | 89,91 | 90,07 | 89,81 | 89,95 | 89,95 | 1796 |
19 mar 2024 | 89,95 | 90,04 | 89,84 | 89,91 | 89,91 | 10.405 |
18 mar 2024 | 90,08 | 90,20 | 90,03 | 90,00 | 90,00 | 1314 |
15 mar 2024 | 90,16 | 90,23 | 89,99 | 90,12 | 90,12 | 7910 |
14 mar 2024 | 90,81 | 90,88 | 90,17 | 90,25 | 90,25 | 7763 |
13 mar 2024 | 91,13 | 91,13 | 90,78 | 90,83 | 90,83 | 24.320 |
12 mar 2024 | 91,23 | 91,30 | 90,84 | 90,96 | 90,96 | 2499 |
11 mar 2024 | 91,36 | 91,41 | 91,14 | 91,15 | 91,15 | 2710 |
08 mar 2024 | 91,20 | 91,60 | 91,20 | 91,39 | 91,39 | 8460 |
07 mar 2024 | 90,87 | 91,31 | 90,87 | 91,15 | 91,15 | 253.044 |
06 mar 2024 | 90,46 | 90,76 | 90,41 | 90,81 | 90,81 | 802 |
05 mar 2024 | 90,26 | 90,66 | 90,24 | 90,58 | 90,58 | 3179 |
04 mar 2024 | 90,13 | 90,20 | 90,01 | 90,07 | 90,07 | 2630 |
01 mar 2024 | 89,77 | 90,05 | 89,56 | 90,02 | 90,02 | 27.841 |
29 feb 2024 | 89,82 | 90,00 | 89,48 | 90,00 | 90,00 | 7316 |
28 feb 2024 | 89,62 | 89,67 | 89,54 | 89,65 | 89,65 | 765 |
27 feb 2024 | 89,88 | 89,94 | 89,59 | 89,73 | 89,73 | 2415 |
26 feb 2024 | 90,00 | 90,07 | 89,67 | 89,67 | 89,67 | 12.200 |
23 feb 2024 | 89,51 | 89,83 | 89,35 | 89,83 | 89,83 | 1822 |
22 feb 2024 | 89,69 | 89,72 | 89,42 | 89,59 | 89,59 | 8392 |
21 feb 2024 | 89,29 | 89,77 | 89,29 | 89,57 | 89,57 | 1437 |
20 feb 2024 | 89,53 | 89,86 | 89,42 | 89,86 | 89,86 | 11.179 |
19 feb 2024 | 89,58 | 89,58 | 89,42 | 89,42 | 89,42 | 1483 |
16 feb 2024 | 89,58 | 89,60 | 89,22 | 89,46 | 89,46 | 12.472 |
15 feb 2024 | 89,73 | 89,82 | 89,60 | 89,61 | 89,61 | 24.063 |
14 feb 2024 | 89,28 | 89,42 | 89,06 | 89,42 | 89,42 | 11.426 |
13 feb 2024 | 89,91 | 90,03 | 89,17 | 89,17 | 89,17 | 18.746 |
12 feb 2024 | 89,88 | 90,03 | 89,79 | 89,81 | 89,81 | 8450 |
09 feb 2024 | 89,77 | 89,91 | 89,73 | 89,82 | 89,82 | 4583 |
08 feb 2024 | 90,37 | 90,37 | 89,78 | 89,78 | 89,78 | 9198 |
07 feb 2024 | 90,26 | 90,47 | 90,12 | 90,17 | 90,17 | 13.536 |
06 feb 2024 | 89,96 | 90,17 | 89,83 | 90,17 | 90,17 | 4441 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |