Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 110,00 | 110,63 | 107,78 | 109,41 | 109,41 | 18.540.100 |
25 jul 2024 | 106,80 | 110,70 | 105,04 | 107,45 | 107,45 | 29.068.400 |
24 jul 2024 | 111,47 | 114,04 | 110,00 | 110,28 | 110,28 | 25.261.000 |
23 jul 2024 | 115,13 | 116,34 | 113,83 | 114,25 | 114,25 | 14.707.700 |
22 jul 2024 | 115,36 | 115,58 | 113,64 | 115,28 | 115,28 | 23.837.800 |
19 jul 2024 | 116,69 | 117,21 | 113,85 | 114,26 | 114,26 | 18.038.900 |
18 jul 2024 | 120,50 | 121,64 | 114,09 | 117,45 | 117,45 | 30.404.900 |
17 jul 2024 | 122,58 | 123,03 | 119,23 | 119,50 | 119,50 | 31.414.100 |
16 jul 2024 | 130,42 | 130,97 | 127,24 | 127,49 | 127,49 | 21.312.600 |
15 jul 2024 | 133,91 | 135,35 | 130,03 | 130,87 | 130,87 | 20.416.000 |
12 jul 2024 | 131,75 | 134,43 | 130,72 | 133,55 | 133,55 | 20.726.900 |
11 jul 2024 | 136,36 | 136,43 | 130,07 | 130,23 | 130,23 | 25.401.500 |
10 jul 2024 | 133,10 | 136,50 | 132,70 | 136,39 | 136,39 | 22.460.200 |
09 jul 2024 | 131,75 | 135,21 | 130,88 | 131,14 | 131,14 | 21.850.900 |
08 jul 2024 | 131,29 | 133,27 | 130,09 | 130,69 | 130,69 | 20.500.700 |
08 jul 2024 | 0.115 Dividendo | |||||
05 jul 2024 | 136,82 | 137,13 | 130,91 | 131,60 | 131,49 | 30.104.600 |
03 jul 2024 | 132,66 | 136,82 | 132,43 | 136,82 | 136,70 | 14.507.100 |
02 jul 2024 | 129,91 | 132,71 | 129,42 | 132,59 | 132,47 | 20.776.000 |
01 jul 2024 | 130,50 | 132,08 | 127,27 | 131,52 | 131,41 | 24.749.000 |
28 jun 2024 | 132,82 | 135,42 | 130,75 | 131,53 | 131,42 | 38.140.600 |
27 jun 2024 | 135,79 | 137,39 | 131,08 | 132,23 | 132,11 | 68.172.700 |
26 jun 2024 | 143,04 | 144,07 | 139,54 | 142,36 | 142,24 | 55.490.300 |
25 jun 2024 | 140,07 | 141,13 | 137,75 | 141,12 | 141,00 | 32.370.000 |
24 jun 2024 | 142,44 | 142,83 | 137,89 | 139,01 | 138,89 | 32.410.100 |
21 jun 2024 | 137,65 | 142,60 | 135,70 | 139,54 | 139,42 | 51.189.700 |
20 jun 2024 | 157,01 | 157,41 | 142,91 | 144,19 | 144,06 | 41.285.000 |
18 jun 2024 | 151,74 | 157,54 | 151,51 | 153,45 | 153,32 | 42.192.600 |
17 jun 2024 | 145,58 | 148,75 | 142,14 | 147,83 | 147,70 | 23.909.000 |
14 jun 2024 | 141,80 | 142,49 | 139,65 | 141,36 | 141,24 | 14.028.500 |
13 jun 2024 | 142,79 | 144,22 | 140,26 | 143,14 | 143,01 | 16.312.900 |
12 jun 2024 | 138,51 | 141,71 | 136,83 | 140,75 | 140,63 | 16.973.600 |
11 jun 2024 | 135,32 | 135,85 | 131,78 | 135,07 | 134,95 | 14.125.000 |
10 jun 2024 | 129,71 | 135,67 | 129,71 | 134,82 | 134,70 | 14.668.200 |
07 jun 2024 | 130,21 | 132,54 | 129,62 | 130,94 | 130,83 | 12.139.500 |
06 jun 2024 | 133,84 | 134,13 | 129,18 | 130,07 | 129,96 | 15.505.000 |
05 jun 2024 | 128,80 | 133,87 | 127,65 | 133,71 | 133,59 | 22.301.800 |
04 jun 2024 | 127,35 | 127,86 | 125,42 | 126,64 | 126,53 | 12.995.500 |
03 jun 2024 | 128,13 | 128,84 | 125,15 | 128,17 | 128,06 | 16.134.300 |
31 may 2024 | 126,35 | 127,32 | 121,01 | 125,00 | 124,89 | 24.153.800 |
30 may 2024 | 130,30 | 131,67 | 125,70 | 126,29 | 126,18 | 12.666.200 |
29 may 2024 | 130,00 | 133,10 | 129,90 | 131,58 | 131,47 | 11.242.500 |
28 may 2024 | 131,76 | 133,30 | 129,27 | 132,67 | 132,55 | 14.143.000 |
24 may 2024 | 127,82 | 130,40 | 126,60 | 129,49 | 129,38 | 14.028.000 |
23 may 2024 | 131,77 | 131,95 | 124,66 | 126,27 | 126,16 | 20.747.400 |
22 may 2024 | 127,79 | 127,87 | 125,24 | 126,28 | 126,17 | 11.190.100 |
21 may 2024 | 124,20 | 128,82 | 123,28 | 127,50 | 127,39 | 15.717.800 |
20 may 2024 | 127,13 | 131,02 | 126,64 | 129,00 | 128,89 | 19.123.200 |
17 may 2024 | 128,36 | 129,03 | 124,86 | 125,29 | 125,18 | 13.774.700 |
16 may 2024 | 127,93 | 130,13 | 127,05 | 127,89 | 127,78 | 15.874.700 |
15 may 2024 | 126,23 | 127,95 | 125,44 | 127,81 | 127,70 | 14.265.100 |
14 may 2024 | 122,99 | 125,04 | 121,67 | 124,81 | 124,70 | 13.887.700 |
13 may 2024 | 122,93 | 124,11 | 121,65 | 123,00 | 122,89 | 16.643.200 |
10 may 2024 | 120,04 | 121,85 | 119,18 | 121,24 | 121,13 | 13.922.400 |
09 may 2024 | 119,32 | 119,63 | 117,44 | 117,81 | 117,71 | 11.524.800 |
08 may 2024 | 118,30 | 120,47 | 118,22 | 119,32 | 119,22 | 10.867.900 |
07 may 2024 | 120,15 | 121,41 | 119,18 | 119,21 | 119,11 | 12.508.300 |
06 may 2024 | 119,78 | 121,37 | 118,02 | 120,13 | 120,03 | 22.538.700 |
03 may 2024 | 115,03 | 115,48 | 113,45 | 114,70 | 114,60 | 15.564.400 |
02 may 2024 | 111,74 | 112,41 | 109,43 | 112,33 | 112,23 | 15.439.200 |
01 may 2024 | 110,52 | 113,73 | 108,75 | 109,70 | 109,60 | 16.686.200 |
30 abr 2024 | 114,18 | 116,28 | 112,93 | 112,96 | 112,86 | 14.845.600 |
29 abr 2024 | 113,81 | 114,75 | 112,11 | 114,36 | 114,26 | 14.419.100 |
26 abr 2024 | 112,00 | 115,06 | 111,60 | 114,84 | 114,74 | 20.630.700 |
25 abr 2024 | 109,37 | 113,06 | 108,07 | 111,58 | 111,48 | 18.342.800 |
24 abr 2024 | 112,72 | 113,95 | 109,23 | 111,78 | 111,68 | 20.505.900 |
23 abr 2024 | 109,71 | 112,89 | 108,91 | 112,46 | 112,36 | 17.887.500 |
22 abr 2024 | 107,60 | 110,23 | 106,63 | 109,12 | 109,02 | 19.820.900 |
19 abr 2024 | 109,66 | 110,88 | 105,72 | 106,77 | 106,68 | 33.744.300 |
18 abr 2024 | 116,00 | 117,62 | 111,48 | 111,93 | 111,83 | 32.146.900 |
17 abr 2024 | 122,02 | 124,42 | 116,20 | 116,33 | 116,23 | 25.546.500 |
16 abr 2024 | 119,53 | 122,55 | 118,36 | 121,77 | 121,66 | 17.452.400 |
15 abr 2024 | 123,63 | 124,78 | 120,61 | 121,37 | 121,26 | 17.732.600 |
12 abr 2024 | 125,25 | 125,99 | 121,83 | 122,52 | 122,41 | 24.720.100 |
11 abr 2024 | 122,90 | 127,56 | 122,08 | 127,51 | 127,40 | 21.745.300 |
10 abr 2024 | 120,00 | 124,48 | 119,93 | 122,20 | 122,09 | 22.242.300 |
09 abr 2024 | 124,89 | 126,14 | 121,27 | 122,63 | 122,52 | 19.243.800 |
08 abr 2024 | 129,06 | 129,70 | 122,61 | 122,95 | 122,84 | 27.955.800 |
05 abr 2024 | 124,40 | 125,69 | 121,20 | 123,58 | 123,47 | 23.290.900 |
04 abr 2024 | 130,18 | 130,54 | 123,65 | 124,09 | 123,98 | 36.009.900 |
03 abr 2024 | 122,20 | 128,28 | 121,33 | 128,01 | 127,90 | 40.130.100 |
02 abr 2024 | 122,71 | 123,68 | 120,92 | 122,75 | 122,64 | 25.026.400 |
01 abr 2024 | 119,20 | 127,38 | 119,00 | 124,30 | 124,19 | 44.309.400 |
28 mar 2024 | 119,44 | 119,63 | 117,35 | 117,89 | 117,79 | 21.047.800 |
28 mar 2024 | 0.115 Dividendo | |||||
27 mar 2024 | 119,30 | 120,11 | 117,08 | 119,25 | 119,03 | 29.320.700 |
26 mar 2024 | 119,00 | 122,46 | 118,17 | 118,80 | 118,58 | 44.295.100 |
25 mar 2024 | 110,24 | 121,41 | 110,16 | 117,13 | 116,91 | 55.766.100 |
22 mar 2024 | 109,31 | 111,34 | 107,05 | 110,21 | 110,01 | 37.249.900 |
21 mar 2024 | 113,37 | 113,50 | 108,78 | 109,85 | 109,65 | 89.554.100 |
20 mar 2024 | 94,99 | 96,68 | 93,59 | 96,25 | 96,07 | 39.807.400 |
19 mar 2024 | 92,58 | 94,16 | 91,00 | 94,00 | 93,83 | 21.054.700 |
18 mar 2024 | 96,82 | 97,08 | 93,69 | 93,78 | 93,61 | 23.140.300 |
15 mar 2024 | 92,48 | 94,70 | 92,02 | 93,25 | 93,08 | 29.539.200 |
14 mar 2024 | 93,30 | 93,45 | 90,30 | 91,43 | 91,26 | 16.718.900 |
13 mar 2024 | 95,32 | 95,34 | 93,10 | 94,16 | 93,99 | 16.732.600 |
12 mar 2024 | 95,33 | 97,50 | 93,64 | 97,42 | 97,24 | 14.993.700 |
11 mar 2024 | 95,90 | 96,46 | 93,53 | 94,51 | 94,34 | 15.673.300 |
08 mar 2024 | 99,88 | 101,85 | 97,32 | 97,62 | 97,44 | 22.353.100 |
07 mar 2024 | 98,93 | 99,69 | 97,47 | 98,98 | 98,80 | 24.843.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |