Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 103,7300 | 104,8900 | 103,4800 | 104,6800 | 104,6800 | - |
04 jun 2024 | 103,7868 | 105,2965 | 103,4537 | 103,8241 | 103,8241 | - |
03 jun 2024 | 103,2823 | 103,8887 | 102,9826 | 103,2898 | 103,2898 | - |
31 may 2024 | 103,3891 | 103,7541 | 103,2530 | 103,4101 | 103,4101 | - |
30 may 2024 | 102,9429 | 103,7922 | 102,8882 | 102,9903 | 102,9903 | - |
29 may 2024 | 102,4791 | 103,1543 | 102,3312 | 102,4785 | 102,4785 | - |
28 may 2024 | 102,5074 | 102,7571 | 102,3584 | 102,4329 | 102,4329 | - |
27 may 2024 | 102,2349 | 102,5422 | 101,7519 | 102,2268 | 102,2268 | - |
24 may 2024 | 102,4951 | 102,5809 | 102,0148 | 102,5486 | 102,5486 | - |
23 may 2024 | 102,3320 | 102,6757 | 101,9689 | 102,3545 | 102,3545 | - |
22 may 2024 | 102,3734 | 102,5698 | 102,0912 | 102,4350 | 102,4350 | - |
21 may 2024 | 102,4964 | 102,5995 | 102,0555 | 102,5089 | 102,5089 | - |
20 may 2024 | 102,4176 | 102,7510 | 102,2656 | 102,4190 | 102,4190 | - |
17 may 2024 | 102,5135 | 102,7528 | 102,3145 | 102,5273 | 102,5273 | - |
16 may 2024 | 103,1555 | 103,6341 | 102,4719 | 103,1271 | 103,1271 | - |
15 may 2024 | 102,9210 | 102,9972 | 100,1346 | 102,8803 | 102,8803 | - |
14 may 2024 | 103,1383 | 103,1797 | 102,8180 | 103,1936 | 103,1936 | - |
13 may 2024 | 102,8928 | 103,4274 | 102,8505 | 102,9516 | 102,9516 | - |
10 may 2024 | 103,1584 | 103,1814 | 102,7747 | 103,1691 | 103,1691 | - |
09 may 2024 | 103,4334 | 103,5119 | 102,9377 | 103,3797 | 103,3797 | - |
08 may 2024 | 103,8669 | 103,8908 | 103,1684 | 103,8630 | 103,8630 | - |
07 may 2024 | 103,9488 | 104,2090 | 103,7407 | 103,9653 | 103,9653 | - |
06 may 2024 | 104,6094 | 104,8078 | 103,8633 | 104,9286 | 104,9286 | - |
03 may 2024 | 105,1154 | 105,2998 | 93,8328 | 105,1944 | 105,1944 | - |
02 may 2024 | 103,9705 | 105,0033 | 103,2096 | 103,9752 | 103,9752 | - |
01 may 2024 | 103,1598 | 103,1840 | 102,5418 | 103,1912 | 103,1912 | - |
30 abr 2024 | 103,9145 | 103,9879 | 103,1198 | 103,9249 | 103,9249 | - |
29 abr 2024 | 102,4822 | 105,1284 | 101,5130 | 102,4009 | 102,4009 | - |
26 abr 2024 | 104,1089 | 104,3559 | 102,8591 | 104,1246 | 104,1246 | - |
25 abr 2024 | 104,4618 | 104,4814 | 103,2706 | 104,4699 | 104,4699 | - |
24 abr 2024 | 104,3092 | 104,7100 | 103,9326 | 104,2942 | 104,2942 | - |
23 abr 2024 | 104,9255 | 104,9706 | 104,2182 | 104,9419 | 104,9419 | - |
22 abr 2024 | 104,8972 | 105,1361 | 104,7160 | 104,8193 | 104,8193 | - |
19 abr 2024 | 104,9071 | 105,9700 | 103,6269 | 104,9169 | 104,9169 | - |
18 abr 2024 | 105,0613 | 105,3150 | 104,6782 | 105,2799 | 105,2799 | - |
17 abr 2024 | 105,4424 | 105,4761 | 97,2391 | 105,4434 | 105,4434 | - |
16 abr 2024 | 104,4077 | 105,5257 | 102,7300 | 104,2755 | 104,2755 | - |
15 abr 2024 | 105,0939 | 105,2090 | 103,9976 | 105,1261 | 105,1261 | - |
12 abr 2024 | 104,5730 | 105,7058 | 104,4502 | 104,4952 | 104,4952 | - |
11 abr 2024 | 104,5853 | 104,6753 | 104,0480 | 104,5931 | 104,5931 | - |
10 abr 2024 | 104,7121 | 104,7618 | 102,8334 | 104,7062 | 104,7062 | - |
09 abr 2024 | 104,7373 | 104,8544 | 104,2923 | 104,8399 | 104,8399 | - |
08 abr 2024 | 104,6703 | 104,8219 | 104,5189 | 104,7048 | 104,7048 | - |
05 abr 2024 | 105,1217 | 105,3729 | 103,9202 | 105,1224 | 105,1224 | - |
04 abr 2024 | 105,1271 | 105,1552 | 104,5076 | 105,1295 | 105,1295 | - |
03 abr 2024 | 105,1539 | 105,2447 | 104,8668 | 105,2809 | 105,2809 | - |
02 abr 2024 | 105,0548 | 105,2024 | 104,7392 | 105,2000 | 105,2000 | - |
01 abr 2024 | 104,7275 | 105,1826 | 104,6805 | 104,7151 | 104,7151 | - |
29 mar 2024 | 104,8583 | 105,0252 | 104,5541 | 104,8270 | 104,8270 | - |
28 mar 2024 | 105,0477 | 105,0494 | 104,6928 | 104,9435 | 104,9435 | - |
27 mar 2024 | 104,4633 | 105,1354 | 104,1633 | 104,4473 | 104,4473 | - |
26 mar 2024 | 104,2725 | 104,4862 | 104,1255 | 104,2684 | 104,2684 | - |
25 mar 2024 | 104,3952 | 104,5916 | 104,0787 | 104,3883 | 104,3883 | - |
22 mar 2024 | 103,6845 | 104,7968 | 100,4553 | 103,6938 | 103,6938 | - |
21 mar 2024 | 104,0527 | 104,2324 | 103,4905 | 103,9855 | 103,9855 | - |
20 mar 2024 | 104,1152 | 104,1573 | 103,5843 | 104,0555 | 104,0555 | - |
19 mar 2024 | 105,5928 | 105,5960 | 104,3115 | 105,5458 | 105,5458 | - |
18 mar 2024 | 104,7371 | 105,4489 | 104,5744 | 104,9340 | 104,9340 | - |
15 mar 2024 | 105,3899 | 105,4704 | 104,8035 | 105,3923 | 105,3923 | - |
14 mar 2024 | 105,5281 | 105,6481 | 105,2656 | 105,4749 | 105,4749 | - |
13 mar 2024 | 105,3780 | 105,7783 | 105,1676 | 105,3077 | 105,3077 | - |
12 mar 2024 | 105,6032 | 105,8432 | 102,2547 | 105,7308 | 105,7308 | - |
11 mar 2024 | 106,1708 | 106,2692 | 104,8467 | 105,6375 | 105,6375 | - |
08 mar 2024 | 105,6822 | 105,8727 | 100,7342 | 105,6172 | 105,6172 | - |
07 mar 2024 | 104,9545 | 105,9135 | 104,9505 | 104,9740 | 104,9740 | - |
06 mar 2024 | 104,9869 | 105,2060 | 104,5235 | 104,9729 | 104,9729 | - |
05 mar 2024 | 104,7601 | 105,0233 | 104,5444 | 104,7798 | 104,7798 | - |
04 mar 2024 | 104,5872 | 104,8404 | 104,4473 | 104,5604 | 104,5604 | - |
01 mar 2024 | 104,6505 | 104,6512 | 104,1143 | 104,6173 | 104,6173 | - |
29 feb 2024 | 104,2898 | 105,2819 | 104,1600 | 104,3009 | 104,3009 | - |
28 feb 2024 | 104,0816 | 104,3898 | 103,9771 | 104,0028 | 104,0028 | - |
27 feb 2024 | 103,8616 | 104,2538 | 103,7580 | 103,8453 | 103,8453 | - |
26 feb 2024 | 103,6122 | 104,0686 | 103,5583 | 103,5784 | 103,5784 | - |
23 feb 2024 | 103,5930 | 103,7862 | 103,4638 | 103,5854 | 103,5854 | - |
22 feb 2024 | 104,0407 | 104,1573 | 103,4535 | 104,0303 | 104,0303 | - |
21 feb 2024 | 104,4256 | 104,5791 | 103,9696 | 104,4509 | 104,4509 | - |
20 feb 2024 | 104,0387 | 104,4978 | 103,9102 | 104,0252 | 104,0252 | - |
19 feb 2024 | 104,0867 | 104,3237 | 104,0740 | 104,1878 | 104,1878 | - |
16 feb 2024 | 104,2608 | 104,5805 | 103,6329 | 104,5291 | 104,5291 | - |
15 feb 2024 | 103,3839 | 104,3526 | 103,3839 | 103,4629 | 103,4629 | - |
14 feb 2024 | 103,9645 | 104,3853 | 103,3432 | 103,9067 | 103,9067 | - |
13 feb 2024 | 104,2759 | 104,6788 | 101,9406 | 104,2732 | 104,2732 | - |
12 feb 2024 | 104,7723 | 104,7804 | 104,1141 | 104,5151 | 104,5151 | - |
09 feb 2024 | 104,9157 | 104,9157 | 104,4039 | 104,9154 | 104,9154 | - |
08 feb 2024 | 105,6662 | 105,7569 | 104,7122 | 105,6623 | 105,6623 | - |
07 feb 2024 | 106,4765 | 106,4765 | 105,4256 | 106,4313 | 106,4313 | - |
06 feb 2024 | 105,6832 | 106,4118 | 105,6276 | 105,6967 | 105,6967 | - |
05 feb 2024 | 105,9262 | 106,2289 | 105,5439 | 106,0148 | 106,0148 | - |
02 feb 2024 | 107,3629 | 107,6218 | 105,3237 | 107,3843 | 107,3843 | - |
01 feb 2024 | 107,2241 | 107,7778 | 107,0192 | 107,3349 | 107,3349 | - |
31 ene 2024 | 107,0431 | 107,8631 | 106,4879 | 107,0903 | 107,0903 | - |
30 ene 2024 | 107,3119 | 107,4703 | 106,8031 | 107,3343 | 107,3343 | - |
29 ene 2024 | 106,3254 | 107,2245 | 106,3254 | 106,4008 | 106,4008 | - |
26 ene 2024 | 107,0506 | 107,3817 | 106,3630 | 107,0256 | 107,0256 | - |
25 ene 2024 | 106,4791 | 107,6333 | 104,2990 | 106,4729 | 106,4729 | - |
24 ene 2024 | 106,0116 | 106,9453 | 105,9344 | 106,0016 | 106,0016 | - |
23 ene 2024 | 105,6523 | 106,3770 | 105,5243 | 105,6754 | 105,6754 | - |
22 ene 2024 | 105,4209 | 106,0856 | 105,3455 | 105,3800 | 105,3800 | - |
19 ene 2024 | 105,4251 | 105,5160 | 105,0359 | 105,4074 | 105,4074 | - |
18 ene 2024 | 105,5172 | 105,7772 | 105,3104 | 105,4920 | 105,4920 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |