Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 110,53 | 110,60 | 108,96 | 110,27 | 110,27 | 8.686.500 |
29 nov 2023 | 110,80 | 112,15 | 110,15 | 110,37 | 110,37 | 9.601.800 |
28 nov 2023 | 108,57 | 109,90 | 108,15 | 108,75 | 108,75 | 7.287.400 |
27 nov 2023 | 107,66 | 108,22 | 106,90 | 107,96 | 107,96 | 5.785.000 |
24 nov 2023 | 107,50 | 108,00 | 107,40 | 107,64 | 107,64 | 2.443.600 |
22 nov 2023 | 107,50 | 108,03 | 106,82 | 107,92 | 107,92 | 6.280.300 |
21 nov 2023 | 106,17 | 106,70 | 105,35 | 106,55 | 106,55 | 5.803.500 |
20 nov 2023 | 106,00 | 106,55 | 105,10 | 106,32 | 106,32 | 6.197.400 |
17 nov 2023 | 108,06 | 108,21 | 105,52 | 105,96 | 105,96 | 6.352.600 |
16 nov 2023 | 107,10 | 108,00 | 107,00 | 107,61 | 107,61 | 5.386.800 |
15 nov 2023 | 106,82 | 109,06 | 106,72 | 107,82 | 107,82 | 11.140.800 |
14 nov 2023 | 105,56 | 107,10 | 105,38 | 105,75 | 105,75 | 9.674.800 |
13 nov 2023 | 105,37 | 105,72 | 104,18 | 104,20 | 104,20 | 7.055.600 |
10 nov 2023 | 107,34 | 107,83 | 105,61 | 106,11 | 106,11 | 8.897.700 |
09 nov 2023 | 109,82 | 109,90 | 106,92 | 107,00 | 107,00 | 9.154.200 |
08 nov 2023 | 109,37 | 110,70 | 108,90 | 109,39 | 109,39 | 8.639.700 |
07 nov 2023 | 107,32 | 109,36 | 107,23 | 109,36 | 109,36 | 7.745.800 |
06 nov 2023 | 106,96 | 107,60 | 106,37 | 107,25 | 107,25 | 5.231.900 |
03 nov 2023 | 106,43 | 107,65 | 106,05 | 107,06 | 107,06 | 7.563.300 |
02 nov 2023 | 102,05 | 105,55 | 101,89 | 105,08 | 105,08 | 8.135.100 |
01 nov 2023 | 102,55 | 102,67 | 99,97 | 100,88 | 100,88 | 7.272.400 |
31 oct 2023 | 101,40 | 102,93 | 101,40 | 102,77 | 102,77 | 6.558.500 |
30 oct 2023 | 99,00 | 102,05 | 99,00 | 101,80 | 101,80 | 8.206.700 |
27 oct 2023 | 99,78 | 100,34 | 97,81 | 97,98 | 97,98 | 9.602.700 |
26 oct 2023 | 102,18 | 102,63 | 99,95 | 100,02 | 100,02 | 11.222.600 |
25 oct 2023 | 104,46 | 105,04 | 103,49 | 103,54 | 103,54 | 7.054.700 |
24 oct 2023 | 103,66 | 105,65 | 103,66 | 105,18 | 105,18 | 9.252.200 |
23 oct 2023 | 102,13 | 103,76 | 101,77 | 102,81 | 102,81 | 5.966.100 |
20 oct 2023 | 103,32 | 103,77 | 102,57 | 102,67 | 102,67 | 7.814.600 |
19 oct 2023 | 103,77 | 104,35 | 102,85 | 103,05 | 103,05 | 8.391.100 |
18 oct 2023 | 102,97 | 103,90 | 102,93 | 103,77 | 103,77 | 8.757.300 |
17 oct 2023 | 101,97 | 103,59 | 101,97 | 103,01 | 103,01 | 9.253.800 |
16 oct 2023 | 99,72 | 102,58 | 99,60 | 102,04 | 102,04 | 10.845.400 |
13 oct 2023 | 99,59 | 100,85 | 99,45 | 99,91 | 99,91 | 8.774.700 |
12 oct 2023 | 99,54 | 100,05 | 98,52 | 99,25 | 99,25 | 10.705.200 |
11 oct 2023 | 98,31 | 98,95 | 98,01 | 98,65 | 98,65 | 7.642.900 |
10 oct 2023 | 97,25 | 98,86 | 97,23 | 97,62 | 97,62 | 8.499.000 |
09 oct 2023 | 96,78 | 97,14 | 95,92 | 96,88 | 96,88 | 5.964.200 |
06 oct 2023 | 95,79 | 97,71 | 95,06 | 97,11 | 97,11 | 8.531.200 |
05 oct 2023 | 95,79 | 96,23 | 95,28 | 95,79 | 95,79 | 7.430.000 |
04 oct 2023 | 95,58 | 96,26 | 95,12 | 95,89 | 95,89 | 8.045.400 |
03 oct 2023 | 94,32 | 96,05 | 94,18 | 95,09 | 95,09 | 10.964.300 |
02 oct 2023 | 96,20 | 96,38 | 93,73 | 94,56 | 94,56 | 12.776.300 |
29 sept 2023 | 99,37 | 99,47 | 94,62 | 95,62 | 95,62 | 34.920.400 |
28 sept 2023 | 89,10 | 89,78 | 88,66 | 89,63 | 89,63 | 16.315.600 |
27 sept 2023 | 90,56 | 90,70 | 89,21 | 89,42 | 89,42 | 7.631.000 |
26 sept 2023 | 90,00 | 90,70 | 89,78 | 90,17 | 90,17 | 8.060.500 |
25 sept 2023 | 90,00 | 90,85 | 89,79 | 90,60 | 90,60 | 8.291.700 |
22 sept 2023 | 91,58 | 92,33 | 90,55 | 90,85 | 90,85 | 9.289.400 |
21 sept 2023 | 93,42 | 93,49 | 91,48 | 91,59 | 91,59 | 7.958.600 |
20 sept 2023 | 93,97 | 95,40 | 93,83 | 94,04 | 94,04 | 10.274.200 |
19 sept 2023 | 95,04 | 95,49 | 94,41 | 94,62 | 94,62 | 9.386.600 |
18 sept 2023 | 96,00 | 96,37 | 95,28 | 95,51 | 95,51 | 6.946.300 |
15 sept 2023 | 98,15 | 98,15 | 96,13 | 96,26 | 96,26 | 10.465.700 |
14 sept 2023 | 96,72 | 97,68 | 95,90 | 97,19 | 97,19 | 7.075.300 |
13 sept 2023 | 96,30 | 97,20 | 95,66 | 96,13 | 96,13 | 7.140.700 |
12 sept 2023 | 96,99 | 97,17 | 96,18 | 96,30 | 96,30 | 6.307.700 |
11 sept 2023 | 98,33 | 98,38 | 96,58 | 96,79 | 96,79 | 7.584.700 |
08 sept 2023 | 98,10 | 98,13 | 97,28 | 97,67 | 97,67 | 6.435.000 |
07 sept 2023 | 98,26 | 98,76 | 97,64 | 97,93 | 97,93 | 9.927.100 |
06 sept 2023 | 99,76 | 100,31 | 99,03 | 100,18 | 100,18 | 6.096.000 |
05 sept 2023 | 101,50 | 101,96 | 100,23 | 100,32 | 100,32 | 6.698.700 |
01 sept 2023 | 101,97 | 102,96 | 101,52 | 102,36 | 102,36 | 6.359.400 |
01 sept 2023 | 0.34 Dividendo | |||||
31 ago 2023 | 102,62 | 102,89 | 101,61 | 101,71 | 101,37 | 7.046.200 |
30 ago 2023 | 101,64 | 102,81 | 101,51 | 102,10 | 101,76 | 4.822.100 |
29 ago 2023 | 100,03 | 102,16 | 99,72 | 101,77 | 101,43 | 8.641.600 |
28 ago 2023 | 99,59 | 100,06 | 98,87 | 99,63 | 99,30 | 6.006.600 |
25 ago 2023 | 98,50 | 99,09 | 97,81 | 98,84 | 98,51 | 7.290.600 |
24 ago 2023 | 98,70 | 99,19 | 97,56 | 97,63 | 97,30 | 10.310.000 |
23 ago 2023 | 96,98 | 99,19 | 96,55 | 98,75 | 98,42 | 20.909.100 |
22 ago 2023 | 100,96 | 102,37 | 100,73 | 101,46 | 101,12 | 9.820.100 |
21 ago 2023 | 105,47 | 105,48 | 102,63 | 102,86 | 102,52 | 6.697.600 |
18 ago 2023 | 103,83 | 105,05 | 103,76 | 104,81 | 104,46 | 5.835.200 |
17 ago 2023 | 107,43 | 107,83 | 104,78 | 105,05 | 104,70 | 5.692.800 |
16 ago 2023 | 106,07 | 108,38 | 106,07 | 106,53 | 106,17 | 5.953.100 |
15 ago 2023 | 106,07 | 106,82 | 105,60 | 106,55 | 106,19 | 6.197.600 |
14 ago 2023 | 107,92 | 108,30 | 107,07 | 107,64 | 107,28 | 5.305.200 |
11 ago 2023 | 108,90 | 109,53 | 107,86 | 108,09 | 107,73 | 5.104.300 |
10 ago 2023 | 110,31 | 111,95 | 108,52 | 109,03 | 108,67 | 7.276.500 |
09 ago 2023 | 109,79 | 110,02 | 108,30 | 109,69 | 109,32 | 4.328.600 |
08 ago 2023 | 109,63 | 109,89 | 107,35 | 109,69 | 109,32 | 5.851.900 |
07 ago 2023 | 109,87 | 110,94 | 109,18 | 110,48 | 110,11 | 4.887.300 |
04 ago 2023 | 108,71 | 110,31 | 108,24 | 108,81 | 108,45 | 5.617.600 |
03 ago 2023 | 107,00 | 109,09 | 106,65 | 108,64 | 108,28 | 5.084.300 |
02 ago 2023 | 108,28 | 108,52 | 107,45 | 107,51 | 107,15 | 6.213.200 |
01 ago 2023 | 110,00 | 110,53 | 109,14 | 109,40 | 109,03 | 4.566.700 |
31 jul 2023 | 109,41 | 110,85 | 109,05 | 110,39 | 110,02 | 6.406.000 |
28 jul 2023 | 108,11 | 108,96 | 107,63 | 108,62 | 108,26 | 5.988.300 |
27 jul 2023 | 109,83 | 110,23 | 107,40 | 107,67 | 107,31 | 6.544.600 |
26 jul 2023 | 108,30 | 109,59 | 107,95 | 109,30 | 108,93 | 5.148.900 |
25 jul 2023 | 108,28 | 108,85 | 107,39 | 108,30 | 107,94 | 7.692.800 |
24 jul 2023 | 110,41 | 110,55 | 108,51 | 108,77 | 108,41 | 6.787.600 |
21 jul 2023 | 108,00 | 109,29 | 107,51 | 109,06 | 108,70 | 6.630.200 |
20 jul 2023 | 109,57 | 110,02 | 107,48 | 107,53 | 107,17 | 6.458.000 |
19 jul 2023 | 109,08 | 110,25 | 108,58 | 109,88 | 109,51 | 5.027.100 |
18 jul 2023 | 108,58 | 110,34 | 108,31 | 109,72 | 109,35 | 5.717.900 |
17 jul 2023 | 107,26 | 109,10 | 106,76 | 108,71 | 108,35 | 6.682.900 |
14 jul 2023 | 107,94 | 108,64 | 107,19 | 107,95 | 107,59 | 6.932.300 |
13 jul 2023 | 109,07 | 109,13 | 107,68 | 107,84 | 107,48 | 6.692.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |