Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 118,56 | 123,87 | 117,76 | 120,43 | 120,43 | 1.467.600 |
25 jul 2024 | 116,34 | 121,62 | 115,95 | 117,30 | 117,30 | 1.551.700 |
24 jul 2024 | 114,62 | 118,54 | 113,91 | 116,29 | 116,29 | 1.336.800 |
23 jul 2024 | 118,80 | 119,19 | 115,31 | 115,60 | 115,60 | 1.143.300 |
22 jul 2024 | 116,21 | 118,15 | 114,36 | 117,61 | 117,61 | 1.243.400 |
19 jul 2024 | 115,43 | 116,21 | 113,32 | 114,49 | 114,49 | 1.373.000 |
18 jul 2024 | 119,93 | 121,51 | 115,77 | 115,79 | 115,79 | 1.561.200 |
17 jul 2024 | 124,23 | 125,89 | 119,87 | 119,89 | 119,89 | 1.948.300 |
16 jul 2024 | 117,00 | 126,29 | 116,99 | 125,23 | 125,23 | 2.571.700 |
15 jul 2024 | 116,11 | 117,64 | 114,52 | 116,56 | 116,56 | 1.408.800 |
12 jul 2024 | 118,46 | 119,94 | 115,42 | 116,09 | 116,09 | 1.612.100 |
11 jul 2024 | 116,70 | 119,48 | 114,50 | 118,00 | 118,00 | 2.576.900 |
10 jul 2024 | 111,40 | 113,83 | 108,05 | 113,17 | 113,17 | 2.345.300 |
09 jul 2024 | 107,81 | 107,94 | 104,62 | 106,68 | 106,68 | 1.741.300 |
08 jul 2024 | 109,33 | 110,23 | 107,76 | 107,84 | 107,84 | 1.949.900 |
05 jul 2024 | 105,56 | 109,05 | 105,00 | 108,52 | 108,52 | 1.367.600 |
03 jul 2024 | 105,44 | 106,72 | 104,17 | 105,28 | 105,28 | 986.700 |
02 jul 2024 | 106,19 | 107,56 | 105,48 | 105,51 | 105,51 | 3.067.600 |
01 jul 2024 | 104,19 | 108,43 | 103,57 | 105,50 | 105,50 | 1.770.500 |
28 jun 2024 | 106,79 | 107,34 | 103,52 | 104,38 | 104,38 | 3.553.400 |
27 jun 2024 | 105,50 | 107,28 | 104,61 | 106,46 | 106,46 | 2.173.800 |
26 jun 2024 | 109,24 | 109,24 | 105,61 | 105,68 | 105,68 | 3.698.600 |
25 jun 2024 | 108,24 | 112,49 | 106,26 | 109,84 | 109,84 | 2.952.600 |
25 jun 2024 | 1028:1000 Split de acciones | |||||
24 jun 2024 | 106,42 | 107,64 | 105,61 | 107,24 | 107,24 | 3.227.714 |
21 jun 2024 | 105,60 | 106,45 | 104,09 | 105,61 | 105,61 | 36.651.490 |
20 jun 2024 | 105,08 | 106,59 | 103,20 | 105,30 | 105,30 | 2.858.251 |
18 jun 2024 | 106,01 | 106,51 | 103,82 | 105,16 | 105,16 | 2.686.575 |
17 jun 2024 | 104,52 | 106,65 | 104,13 | 106,10 | 106,10 | 2.634.353 |
14 jun 2024 | 105,54 | 107,22 | 104,68 | 105,70 | 105,70 | 1.650.865 |
13 jun 2024 | 105,54 | 107,98 | 105,14 | 106,25 | 106,25 | 1.944.051 |
12 jun 2024 | 112,50 | 113,60 | 105,51 | 105,55 | 105,55 | 2.207.836 |
11 jun 2024 | 106,13 | 110,92 | 105,71 | 109,52 | 109,52 | 2.839.850 |
10 jun 2024 | 107,90 | 107,96 | 104,23 | 106,83 | 106,83 | 3.856.850 |
07 jun 2024 | 111,87 | 115,76 | 108,09 | 110,60 | 110,60 | 2.929.903 |
06 jun 2024 | 103,88 | 115,76 | 102,95 | 111,60 | 111,60 | 7.411.366 |
05 jun 2024 | 99,77 | 103,91 | 99,77 | 103,88 | 103,88 | 3.058.506 |
04 jun 2024 | 101,42 | 101,43 | 98,59 | 99,28 | 99,28 | 4.147.672 |
03 jun 2024 | 101,32 | 104,67 | 100,10 | 100,55 | 100,55 | 1.642.230 |
31 may 2024 | 98,57 | 101,51 | 98,02 | 101,44 | 101,44 | 3.346.654 |
30 may 2024 | 98,61 | 99,82 | 97,36 | 98,30 | 98,30 | 2.047.468 |
29 may 2024 | 101,14 | 101,33 | 98,33 | 98,99 | 98,99 | 2.410.968 |
28 may 2024 | 103,97 | 104,07 | 100,68 | 102,17 | 102,17 | 1.532.234 |
24 may 2024 | 103,78 | 104,33 | 101,50 | 103,58 | 103,58 | 1.117.230 |
23 may 2024 | 103,78 | 104,45 | 101,81 | 102,97 | 102,97 | 1.736.909 |
22 may 2024 | 104,02 | 106,70 | 103,11 | 104,46 | 104,46 | 1.701.237 |
21 may 2024 | 105,06 | 105,35 | 103,91 | 104,68 | 104,68 | 1.761.786 |
20 may 2024 | 108,27 | 108,49 | 105,32 | 105,57 | 105,57 | 2.107.914 |
17 may 2024 | 110,74 | 110,74 | 107,64 | 108,04 | 108,04 | 1.065.214 |
16 may 2024 | 111,28 | 112,04 | 110,13 | 111,34 | 111,34 | 1.024.813 |
15 may 2024 | 115,03 | 115,06 | 110,05 | 111,88 | 111,88 | 1.278.524 |
14 may 2024 | 111,64 | 116,42 | 111,14 | 112,43 | 112,43 | 1.958.032 |
13 may 2024 | 107,94 | 111,14 | 107,94 | 109,70 | 109,70 | 1.732.900 |
10 may 2024 | 108,32 | 109,18 | 106,55 | 107,52 | 107,52 | 1.212.732 |
09 may 2024 | 107,32 | 109,51 | 106,88 | 108,32 | 108,32 | 1.804.140 |
08 may 2024 | 108,28 | 109,11 | 105,58 | 107,61 | 107,61 | 2.928.464 |
07 may 2024 | 115,76 | 116,18 | 109,66 | 109,75 | 109,75 | 3.032.703 |
06 may 2024 | 114,82 | 116,15 | 112,75 | 115,74 | 115,74 | 1.853.690 |
03 may 2024 | 123,62 | 124,41 | 114,46 | 114,72 | 114,72 | 3.070.636 |
02 may 2024 | 122,52 | 122,86 | 118,86 | 120,61 | 120,61 | 1.676.462 |
01 may 2024 | 119,07 | 123,43 | 118,62 | 121,28 | 121,28 | 1.440.536 |
30 abr 2024 | 119,23 | 121,94 | 118,78 | 119,70 | 119,70 | 1.168.836 |
29 abr 2024 | 120,29 | 122,72 | 119,99 | 121,33 | 121,33 | 934.246 |
26 abr 2024 | 116,39 | 120,36 | 115,73 | 118,95 | 118,95 | 852.520 |
25 abr 2024 | 118,65 | 118,72 | 113,73 | 117,75 | 117,75 | 989.758 |
24 abr 2024 | 119,74 | 121,34 | 117,53 | 119,52 | 119,52 | 1.289.523 |
23 abr 2024 | 117,53 | 122,28 | 117,53 | 121,07 | 121,07 | 1.339.484 |
22 abr 2024 | 115,35 | 117,69 | 114,28 | 116,97 | 116,97 | 1.183.434 |
19 abr 2024 | 114,48 | 115,97 | 113,43 | 114,23 | 114,23 | 1.457.910 |
18 abr 2024 | 113,08 | 115,93 | 112,58 | 113,51 | 113,51 | 1.860.886 |
17 abr 2024 | 114,65 | 116,79 | 114,22 | 115,07 | 115,07 | 1.918.556 |
16 abr 2024 | 115,95 | 116,30 | 113,65 | 114,48 | 114,48 | 1.745.750 |
15 abr 2024 | 124,79 | 124,79 | 117,68 | 117,86 | 117,86 | 1.661.968 |
12 abr 2024 | 125,49 | 131,18 | 123,00 | 123,61 | 123,61 | 1.675.126 |
11 abr 2024 | 128,47 | 129,58 | 124,59 | 127,14 | 127,14 | 1.115.791 |
10 abr 2024 | 125,40 | 128,74 | 124,75 | 127,60 | 127,60 | 1.921.332 |
09 abr 2024 | 127,98 | 131,58 | 127,17 | 129,93 | 129,93 | 1.783.888 |
08 abr 2024 | 124,60 | 126,99 | 123,83 | 126,58 | 126,58 | 1.124.015 |
05 abr 2024 | 121,64 | 126,03 | 120,29 | 124,27 | 124,27 | 1.131.211 |
04 abr 2024 | 126,28 | 127,91 | 122,44 | 122,57 | 122,57 | 2.758.638 |
03 abr 2024 | 123,74 | 126,55 | 123,54 | 124,26 | 124,26 | 1.950.116 |
02 abr 2024 | 127,59 | 128,21 | 124,78 | 125,02 | 125,02 | 2.020.226 |
01 abr 2024 | 134,40 | 134,76 | 127,74 | 129,11 | 129,11 | 1.299.700 |
28 mar 2024 | 134,90 | 136,25 | 132,58 | 133,58 | 133,58 | 942.573 |
27 mar 2024 | 131,82 | 134,90 | 130,81 | 134,90 | 134,90 | 978.142 |
26 mar 2024 | 130,77 | 132,16 | 129,81 | 130,16 | 130,16 | 1.158.453 |
25 mar 2024 | 133,50 | 133,78 | 129,15 | 130,41 | 130,41 | 994.076 |
22 mar 2024 | 133,29 | 133,75 | 130,22 | 133,50 | 133,50 | 1.331.157 |
21 mar 2024 | 136,88 | 140,26 | 132,70 | 133,71 | 133,71 | 2.042.842 |
20 mar 2024 | 129,07 | 129,66 | 126,22 | 129,56 | 129,56 | 1.311.111 |
19 mar 2024 | 125,37 | 132,11 | 124,99 | 129,53 | 129,53 | 3.140.848 |
18 mar 2024 | 124,88 | 128,00 | 122,39 | 126,60 | 126,60 | 2.926.305 |
15 mar 2024 | 124,03 | 125,05 | 122,84 | 124,25 | 124,25 | 2.302.206 |
14 mar 2024 | 128,35 | 129,57 | 122,76 | 124,61 | 124,61 | 1.477.956 |
13 mar 2024 | 128,40 | 131,92 | 128,02 | 129,16 | 129,16 | 1.634.417 |
12 mar 2024 | 135,16 | 135,16 | 129,01 | 129,10 | 129,10 | 2.193.855 |
11 mar 2024 | 132,59 | 136,40 | 131,83 | 135,27 | 135,27 | 1.380.193 |
08 mar 2024 | 133,49 | 136,03 | 130,62 | 131,74 | 131,74 | 1.976.227 |
07 mar 2024 | 133,09 | 134,99 | 131,61 | 132,30 | 132,30 | 1.180.555 |
06 mar 2024 | 132,60 | 133,45 | 129,75 | 131,45 | 131,45 | 1.213.246 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |