Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 98,57 | 99,62 | 97,89 | 98,12 | 98,12 | 2.886.782 |
25 sept 2023 | 99,52 | 99,80 | 97,11 | 98,17 | 98,17 | 2.909.000 |
22 sept 2023 | 100,77 | 100,98 | 98,51 | 99,99 | 99,99 | 2.277.200 |
21 sept 2023 | 101,78 | 103,59 | 100,07 | 100,23 | 100,23 | 3.218.100 |
20 sept 2023 | 106,65 | 106,66 | 103,27 | 103,53 | 103,53 | 2.869.100 |
19 sept 2023 | 102,31 | 107,79 | 101,85 | 106,74 | 106,74 | 4.119.300 |
18 sept 2023 | 114,21 | 114,30 | 103,81 | 104,14 | 104,14 | 7.528.900 |
15 sept 2023 | 112,99 | 115,25 | 111,90 | 114,59 | 114,59 | 6.266.000 |
14 sept 2023 | 108,59 | 114,33 | 106,39 | 112,81 | 112,81 | 5.512.600 |
13 sept 2023 | 113,80 | 114,88 | 107,24 | 108,59 | 108,59 | 9.816.700 |
12 sept 2023 | 105,37 | 106,18 | 103,53 | 105,24 | 105,24 | 2.734.300 |
11 sept 2023 | 106,80 | 107,25 | 104,50 | 105,80 | 105,80 | 3.055.400 |
08 sept 2023 | 107,62 | 109,47 | 106,87 | 107,64 | 107,64 | 2.160.000 |
07 sept 2023 | 107,61 | 110,12 | 106,70 | 108,35 | 108,35 | 2.664.100 |
06 sept 2023 | 109,75 | 109,75 | 106,60 | 108,24 | 108,24 | 2.924.800 |
05 sept 2023 | 112,72 | 112,78 | 108,99 | 109,36 | 109,36 | 2.866.700 |
01 sept 2023 | 114,21 | 114,72 | 111,57 | 112,56 | 112,56 | 2.229.100 |
31 ago 2023 | 116,44 | 116,60 | 112,86 | 113,07 | 113,07 | 3.305.400 |
30 ago 2023 | 116,19 | 118,07 | 114,00 | 116,62 | 116,62 | 3.328.500 |
29 ago 2023 | 113,75 | 116,44 | 113,72 | 115,99 | 115,99 | 2.851.400 |
28 ago 2023 | 114,73 | 116,95 | 113,00 | 113,83 | 113,83 | 2.698.800 |
25 ago 2023 | 113,65 | 114,70 | 109,81 | 111,93 | 111,93 | 2.708.000 |
24 ago 2023 | 114,93 | 115,37 | 112,58 | 112,65 | 112,65 | 2.719.200 |
23 ago 2023 | 117,34 | 117,68 | 111,85 | 115,46 | 115,46 | 3.768.000 |
22 ago 2023 | 112,50 | 116,88 | 112,46 | 116,24 | 116,24 | 7.101.600 |
21 ago 2023 | 101,99 | 112,32 | 101,82 | 111,08 | 111,08 | 7.747.300 |
18 ago 2023 | 105,90 | 107,26 | 101,40 | 101,62 | 101,62 | 4.115.100 |
17 ago 2023 | 98,99 | 106,58 | 98,92 | 106,24 | 106,24 | 7.535.400 |
16 ago 2023 | 95,46 | 99,74 | 95,02 | 98,92 | 98,92 | 5.198.600 |
15 ago 2023 | 98,73 | 98,93 | 96,10 | 96,41 | 96,41 | 3.226.500 |
14 ago 2023 | 100,87 | 100,87 | 97,80 | 100,00 | 100,00 | 3.037.900 |
11 ago 2023 | 99,08 | 102,02 | 98,95 | 101,49 | 101,49 | 2.834.200 |
10 ago 2023 | 102,88 | 104,17 | 99,69 | 100,28 | 100,28 | 3.109.600 |
09 ago 2023 | 99,57 | 102,85 | 98,64 | 101,82 | 101,82 | 3.758.500 |
08 ago 2023 | 101,36 | 101,82 | 98,86 | 99,74 | 99,74 | 4.704.100 |
07 ago 2023 | 106,53 | 106,53 | 98,43 | 101,20 | 101,20 | 10.238.900 |
04 ago 2023 | 108,89 | 111,68 | 107,60 | 108,19 | 108,19 | 4.032.400 |
03 ago 2023 | 108,63 | 114,77 | 108,26 | 109,95 | 109,95 | 6.017.100 |
02 ago 2023 | 112,60 | 114,12 | 110,04 | 110,22 | 110,22 | 4.541.000 |
01 ago 2023 | 117,00 | 117,05 | 113,77 | 113,94 | 113,94 | 4.860.200 |
31 jul 2023 | 118,72 | 119,04 | 117,05 | 117,66 | 117,66 | 3.161.500 |
28 jul 2023 | 119,23 | 120,23 | 118,48 | 118,66 | 118,66 | 2.388.000 |
27 jul 2023 | 121,50 | 122,14 | 118,25 | 118,51 | 118,51 | 2.545.200 |
26 jul 2023 | 121,87 | 121,95 | 118,90 | 120,65 | 120,65 | 2.583.600 |
25 jul 2023 | 123,18 | 125,36 | 121,78 | 121,87 | 121,87 | 2.852.300 |
24 jul 2023 | 126,43 | 126,46 | 121,28 | 123,01 | 123,01 | 4.149.600 |
21 jul 2023 | 125,73 | 127,22 | 121,61 | 126,43 | 126,43 | 7.267.000 |
20 jul 2023 | 124,58 | 127,48 | 124,58 | 124,77 | 124,77 | 2.622.400 |
19 jul 2023 | 123,49 | 126,78 | 123,22 | 125,17 | 125,17 | 3.029.000 |
18 jul 2023 | 122,60 | 125,49 | 121,75 | 122,61 | 122,61 | 2.837.300 |
17 jul 2023 | 120,60 | 122,84 | 120,07 | 122,60 | 122,60 | 2.681.800 |
14 jul 2023 | 124,52 | 124,88 | 120,58 | 121,35 | 121,35 | 4.062.900 |
13 jul 2023 | 126,52 | 128,06 | 126,06 | 126,61 | 126,61 | 2.521.400 |
12 jul 2023 | 124,46 | 127,38 | 123,55 | 125,92 | 125,92 | 2.968.600 |
11 jul 2023 | 123,44 | 124,50 | 121,21 | 122,13 | 122,13 | 2.127.300 |
10 jul 2023 | 118,87 | 123,60 | 118,64 | 123,09 | 123,09 | 3.401.800 |
07 jul 2023 | 118,01 | 120,14 | 117,82 | 118,87 | 118,87 | 2.433.400 |
06 jul 2023 | 122,51 | 123,27 | 117,11 | 118,29 | 118,29 | 4.849.400 |
05 jul 2023 | 122,89 | 128,98 | 122,51 | 123,54 | 123,54 | 5.001.200 |
03 jul 2023 | 121,75 | 122,94 | 120,12 | 121,73 | 121,73 | 1.782.000 |
30 jun 2023 | 123,15 | 123,61 | 121,50 | 121,50 | 121,50 | 2.399.900 |
29 jun 2023 | 122,50 | 122,98 | 121,30 | 122,11 | 122,11 | 1.886.100 |
28 jun 2023 | 121,19 | 123,22 | 119,16 | 123,00 | 123,00 | 2.534.300 |
27 jun 2023 | 120,45 | 120,89 | 118,51 | 120,67 | 120,67 | 2.375.300 |
26 jun 2023 | 121,20 | 122,95 | 119,21 | 120,41 | 120,41 | 3.466.100 |
23 jun 2023 | 119,70 | 120,12 | 117,23 | 118,50 | 118,50 | 3.275.400 |
22 jun 2023 | 121,00 | 121,32 | 118,44 | 120,48 | 120,48 | 3.264.800 |
21 jun 2023 | 123,50 | 124,16 | 121,00 | 121,07 | 121,07 | 2.908.100 |
20 jun 2023 | 127,80 | 128,20 | 124,06 | 124,23 | 124,23 | 2.989.700 |
16 jun 2023 | 130,95 | 133,16 | 126,98 | 128,73 | 128,73 | 5.497.900 |
15 jun 2023 | 126,00 | 130,19 | 125,08 | 129,98 | 129,98 | 3.027.800 |
14 jun 2023 | 128,08 | 128,62 | 124,61 | 126,05 | 126,05 | 2.980.200 |
13 jun 2023 | 123,25 | 128,84 | 122,90 | 127,98 | 127,98 | 3.328.100 |
12 jun 2023 | 123,36 | 123,88 | 121,55 | 123,52 | 123,52 | 2.979.100 |
09 jun 2023 | 124,70 | 125,63 | 122,80 | 123,26 | 123,26 | 2.201.900 |
08 jun 2023 | 125,41 | 125,41 | 122,28 | 124,94 | 124,94 | 2.496.600 |
07 jun 2023 | 126,59 | 127,09 | 125,30 | 125,61 | 125,61 | 3.161.400 |
06 jun 2023 | 129,00 | 129,15 | 124,75 | 126,90 | 126,90 | 2.491.400 |
05 jun 2023 | 131,00 | 134,59 | 128,84 | 128,90 | 128,90 | 3.206.100 |
02 jun 2023 | 129,75 | 131,65 | 128,82 | 130,51 | 130,51 | 2.355.900 |
01 jun 2023 | 128,44 | 129,09 | 125,50 | 128,52 | 128,52 | 1.942.200 |
31 may 2023 | 128,88 | 130,45 | 125,16 | 127,71 | 127,71 | 3.929.500 |
30 may 2023 | 126,47 | 129,24 | 124,23 | 128,89 | 128,89 | 2.618.500 |
26 may 2023 | 128,49 | 128,49 | 124,25 | 126,24 | 126,24 | 3.640.800 |
25 may 2023 | 130,00 | 130,16 | 125,80 | 126,47 | 126,47 | 4.234.900 |
24 may 2023 | 141,19 | 142,79 | 130,34 | 131,59 | 131,59 | 5.320.900 |
23 may 2023 | 126,49 | 139,91 | 125,60 | 137,75 | 137,75 | 7.730.500 |
22 may 2023 | 126,25 | 127,83 | 125,69 | 126,74 | 126,74 | 1.682.900 |
19 may 2023 | 126,18 | 126,88 | 124,58 | 126,24 | 126,24 | 2.599.100 |
18 may 2023 | 125,92 | 126,01 | 122,99 | 125,33 | 125,33 | 3.008.900 |
17 may 2023 | 124,25 | 126,99 | 122,56 | 125,57 | 125,57 | 2.574.400 |
16 may 2023 | 129,37 | 129,50 | 124,25 | 125,11 | 125,11 | 3.686.600 |
15 may 2023 | 128,70 | 130,75 | 126,50 | 130,26 | 130,26 | 2.279.300 |
12 may 2023 | 128,50 | 131,06 | 128,05 | 129,30 | 129,30 | 1.894.500 |
11 may 2023 | 130,97 | 131,40 | 126,55 | 128,41 | 128,41 | 2.868.700 |
10 may 2023 | 134,56 | 135,33 | 130,37 | 130,83 | 130,83 | 2.842.800 |
09 may 2023 | 131,48 | 133,88 | 130,91 | 133,77 | 133,77 | 2.560.400 |
08 may 2023 | 136,24 | 137,13 | 131,20 | 131,75 | 131,75 | 3.990.700 |
05 may 2023 | 134,65 | 138,18 | 132,14 | 137,04 | 137,04 | 3.376.500 |
04 may 2023 | 133,93 | 138,22 | 129,75 | 134,33 | 134,33 | 5.504.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |