Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 97,00 | 99,10 | 94,25 | 96,50 | 96,50 | 390.636 |
02 jul 2024 | 90,15 | 98,15 | 89,10 | 96,80 | 96,80 | 719.795 |
01 jul 2024 | 94,25 | 95,15 | 87,50 | 91,40 | 91,40 | 438.859 |
28 jun 2024 | 95,80 | 97,50 | 93,65 | 94,35 | 94,35 | 686.203 |
27 jun 2024 | 90,20 | 95,80 | 89,60 | 95,80 | 95,80 | 755.029 |
26 jun 2024 | 88,15 | 93,00 | 85,80 | 90,05 | 90,05 | 878.702 |
25 jun 2024 | 90,00 | 91,20 | 86,95 | 88,80 | 88,80 | 510.306 |
24 jun 2024 | 94,35 | 94,35 | 89,45 | 89,45 | 89,45 | 1.352.209 |
21 jun 2024 | 83,85 | 85,80 | 82,30 | 85,80 | 85,80 | 442.901 |
20 jun 2024 | 84,90 | 85,85 | 82,55 | 83,85 | 83,85 | 344.337 |
14 jun 2024 | 82,10 | 85,35 | 82,00 | 84,60 | 84,60 | 473.248 |
13 jun 2024 | 78,95 | 83,15 | 78,50 | 82,00 | 82,00 | 487.721 |
12 jun 2024 | 78,45 | 81,50 | 78,00 | 78,00 | 78,00 | 584.044 |
11 jun 2024 | 78,50 | 80,30 | 77,85 | 78,25 | 78,25 | 243.383 |
10 jun 2024 | 80,05 | 80,45 | 78,35 | 78,50 | 78,50 | 224.089 |
07 jun 2024 | 82,25 | 82,80 | 79,70 | 80,15 | 80,15 | 209.600 |
06 jun 2024 | 84,05 | 84,85 | 82,25 | 82,25 | 82,25 | 290.659 |
05 jun 2024 | 86,95 | 87,00 | 81,45 | 83,10 | 83,10 | 567.284 |
04 jun 2024 | 82,20 | 87,50 | 82,20 | 87,20 | 87,20 | 655.187 |
03 jun 2024 | 84,10 | 85,25 | 80,80 | 82,15 | 82,15 | 390.951 |
31 may 2024 | 83,20 | 89,50 | 83,20 | 84,10 | 84,10 | 479.215 |
30 may 2024 | 82,35 | 84,50 | 82,10 | 83,40 | 83,40 | 262.768 |
29 may 2024 | 84,10 | 85,95 | 82,55 | 83,15 | 83,15 | 386.823 |
28 may 2024 | 84,10 | 85,70 | 82,45 | 84,15 | 84,15 | 402.393 |
27 may 2024 | 88,75 | 89,80 | 83,45 | 84,10 | 84,10 | 430.571 |
24 may 2024 | 91,50 | 91,80 | 87,00 | 87,85 | 87,85 | 464.861 |
23 may 2024 | 90,20 | 92,20 | 88,95 | 91,40 | 91,40 | 646.291 |
22 may 2024 | 93,95 | 95,35 | 90,20 | 90,20 | 90,20 | 584.577 |
21 may 2024 | 101,10 | 101,90 | 93,55 | 93,55 | 93,55 | 1.027.670 |
20 may 2024 | 102,00 | 106,70 | 99,25 | 101,90 | 101,90 | 833.320 |
17 may 2024 | 95,10 | 103,40 | 95,10 | 102,50 | 102,50 | 730.722 |
16 may 2024 | 96,70 | 98,85 | 94,05 | 94,60 | 94,60 | 463.341 |
15 may 2024 | 92,00 | 99,20 | 91,85 | 96,60 | 96,60 | 760.848 |
14 may 2024 | 90,20 | 93,85 | 90,20 | 92,00 | 92,00 | 601.537 |
13 may 2024 | 99,70 | 100,80 | 91,00 | 91,90 | 91,90 | 968.043 |
10 may 2024 | 100,70 | 103,00 | 99,00 | 100,90 | 100,90 | 684.514 |
09 may 2024 | 103,40 | 104,80 | 100,10 | 100,60 | 100,60 | 813.819 |
08 may 2024 | 106,50 | 108,00 | 103,40 | 103,40 | 103,40 | 594.441 |
07 may 2024 | 110,60 | 111,40 | 105,50 | 106,00 | 106,00 | 1.080.973 |
06 may 2024 | 107,90 | 116,70 | 106,50 | 110,60 | 110,60 | 1.459.798 |
03 may 2024 | 109,30 | 111,40 | 105,60 | 107,90 | 107,90 | 1.258.929 |
02 may 2024 | 113,70 | 115,20 | 109,20 | 109,40 | 109,40 | 844.593 |
30 abr 2024 | 113,30 | 115,00 | 110,30 | 113,30 | 113,30 | 1.390.375 |
29 abr 2024 | 107,00 | 112,10 | 103,10 | 111,80 | 111,80 | 1.330.112 |
26 abr 2024 | 111,20 | 112,90 | 106,20 | 107,00 | 107,00 | 978.445 |
25 abr 2024 | 109,80 | 117,30 | 108,70 | 111,00 | 111,00 | 1.413.131 |
24 abr 2024 | 113,80 | 115,80 | 108,60 | 109,10 | 109,10 | 1.163.829 |
22 abr 2024 | 116,90 | 121,90 | 114,10 | 114,50 | 114,50 | 1.809.800 |
19 abr 2024 | 105,10 | 117,00 | 103,10 | 116,90 | 116,90 | 2.626.124 |
18 abr 2024 | 102,20 | 108,60 | 100,10 | 106,80 | 106,80 | 1.707.586 |
17 abr 2024 | 104,90 | 107,30 | 101,50 | 101,50 | 101,50 | 1.184.758 |
16 abr 2024 | 107,10 | 112,30 | 102,80 | 103,80 | 103,80 | 1.418.822 |
15 abr 2024 | 105,10 | 109,90 | 100,60 | 108,00 | 108,00 | 1.507.404 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 113,30 | 117,40 | 106,80 | 113,40 | 113,40 | 3.571.177 |
05 abr 2024 | 100,50 | 108,90 | 100,50 | 108,90 | 108,90 | 2.181.405 |
04 abr 2024 | 98,50 | 103,20 | 96,30 | 99,00 | 99,00 | 1.417.204 |
03 abr 2024 | 101,00 | 104,50 | 96,40 | 97,95 | 97,95 | 1.803.430 |
02 abr 2024 | 96,00 | 104,50 | 96,00 | 101,00 | 101,00 | 2.606.365 |
01 abr 2024 | 93,00 | 98,50 | 86,15 | 95,65 | 95,65 | 1.362.059 |
29 mar 2024 | 92,85 | 99,55 | 91,80 | 93,50 | 93,50 | 1.823.913 |
28 mar 2024 | 86,25 | 94,90 | 85,95 | 93,00 | 93,00 | 1.727.683 |
27 mar 2024 | 85,10 | 88,65 | 84,95 | 86,30 | 86,30 | 737.375 |
26 mar 2024 | 89,45 | 89,45 | 83,55 | 84,85 | 84,85 | 983.837 |
25 mar 2024 | 87,20 | 93,50 | 87,00 | 88,45 | 88,45 | 2.064.352 |
22 mar 2024 | 78,05 | 85,85 | 77,00 | 85,85 | 85,85 | 1.771.225 |
21 mar 2024 | 81,15 | 81,55 | 77,75 | 78,05 | 78,05 | 803.837 |
20 mar 2024 | 81,00 | 82,65 | 79,80 | 80,90 | 80,90 | 760.154 |
19 mar 2024 | 80,65 | 82,25 | 78,90 | 81,00 | 81,00 | 756.053 |
18 mar 2024 | 82,95 | 82,95 | 77,30 | 80,85 | 80,85 | 941.748 |
15 mar 2024 | 88,15 | 88,50 | 82,40 | 83,00 | 83,00 | 747.691 |
14 mar 2024 | 90,45 | 93,35 | 87,05 | 87,95 | 87,95 | 1.091.665 |
13 mar 2024 | 88,55 | 91,00 | 83,10 | 89,60 | 89,60 | 1.511.215 |
12 mar 2024 | 92,85 | 92,95 | 86,05 | 87,30 | 87,30 | 1.282.223 |
11 mar 2024 | 89,40 | 95,45 | 89,30 | 92,80 | 92,80 | 2.940.657 |
08 mar 2024 | 82,00 | 86,80 | 80,80 | 86,80 | 86,80 | 1.352.056 |
07 mar 2024 | 77,00 | 84,00 | 77,00 | 82,30 | 82,30 | 857.122 |
06 mar 2024 | 82,00 | 88,40 | 76,60 | 77,00 | 77,00 | 1.079.086 |
05 mar 2024 | 83,80 | 87,75 | 80,40 | 82,00 | 82,00 | 1.350.784 |
04 mar 2024 | 83,95 | 89,75 | 82,00 | 83,50 | 83,50 | 2.756.839 |
01 mar 2024 | 81,95 | 82,65 | 78,95 | 81,60 | 81,60 | 994.886 |
29 feb 2024 | 79,80 | 85,00 | 77,05 | 81,90 | 81,90 | 1.838.619 |
28 feb 2024 | 75,95 | 83,45 | 75,40 | 79,90 | 79,90 | 2.476.840 |
27 feb 2024 | 78,50 | 79,80 | 74,25 | 75,90 | 75,90 | 1.430.034 |
26 feb 2024 | 74,50 | 77,25 | 72,50 | 76,65 | 76,65 | 1.018.764 |
23 feb 2024 | 75,00 | 78,00 | 72,80 | 74,15 | 74,15 | 1.103.921 |
22 feb 2024 | 69,95 | 74,50 | 68,95 | 74,30 | 74,30 | 870.804 |
21 feb 2024 | 70,30 | 70,70 | 67,10 | 69,75 | 69,75 | 394.499 |
20 feb 2024 | 69,55 | 70,90 | 68,70 | 69,95 | 69,95 | 454.269 |
19 feb 2024 | 72,10 | 73,60 | 69,25 | 69,50 | 69,50 | 686.414 |
16 feb 2024 | 71,00 | 72,75 | 69,70 | 71,70 | 71,70 | 829.743 |
15 feb 2024 | 71,40 | 74,70 | 70,10 | 71,05 | 71,05 | 1.246.992 |
14 feb 2024 | 66,15 | 69,90 | 64,90 | 68,80 | 68,80 | 652.465 |
13 feb 2024 | 68,85 | 69,15 | 65,80 | 66,15 | 66,15 | 512.832 |
12 feb 2024 | 65,80 | 69,70 | 65,50 | 68,50 | 68,50 | 913.471 |
09 feb 2024 | 65,20 | 66,00 | 64,55 | 64,80 | 64,80 | 331.305 |
08 feb 2024 | 65,25 | 67,05 | 64,75 | 65,20 | 65,20 | 536.758 |
07 feb 2024 | 63,70 | 65,30 | 63,50 | 65,25 | 65,25 | 522.169 |
06 feb 2024 | 64,20 | 65,65 | 63,00 | 63,70 | 63,70 | 503.874 |
05 feb 2024 | 62,95 | 65,60 | 62,50 | 64,25 | 64,25 | 483.837 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |