Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 93,27 | 94,15 | 92,32 | 94,13 | 94,13 | 11.091.700 |
26 mar 2024 | 93,74 | 93,86 | 92,41 | 92,58 | 92,58 | 10.816.900 |
25 mar 2024 | 94,07 | 95,52 | 92,77 | 93,75 | 93,75 | 14.548.800 |
22 mar 2024 | 93,85 | 95,17 | 91,72 | 93,86 | 93,86 | 41.779.000 |
21 mar 2024 | 100,44 | 101,92 | 99,76 | 100,82 | 100,82 | 17.176.000 |
20 mar 2024 | 99,45 | 100,44 | 99,03 | 100,27 | 100,27 | 7.771.700 |
19 mar 2024 | 98,50 | 100,04 | 98,44 | 99,96 | 99,96 | 6.168.900 |
18 mar 2024 | 98,98 | 99,66 | 98,52 | 98,74 | 98,74 | 7.207.000 |
15 mar 2024 | 100,30 | 101,16 | 99,34 | 99,64 | 99,64 | 15.194.400 |
14 mar 2024 | 102,20 | 102,49 | 100,09 | 100,26 | 100,26 | 8.350.900 |
13 mar 2024 | 100,61 | 102,00 | 100,33 | 101,36 | 101,36 | 7.326.400 |
12 mar 2024 | 100,79 | 101,37 | 99,65 | 100,18 | 100,18 | 7.040.900 |
11 mar 2024 | 99,90 | 101,76 | 99,44 | 101,08 | 101,08 | 8.537.400 |
08 mar 2024 | 98,49 | 99,32 | 98,02 | 99,16 | 99,16 | 9.040.900 |
07 mar 2024 | 97,99 | 98,40 | 97,68 | 98,19 | 98,19 | 8.133.900 |
06 mar 2024 | 100,00 | 100,10 | 97,06 | 97,63 | 97,63 | 10.045.300 |
05 mar 2024 | 99,00 | 99,17 | 98,00 | 98,31 | 98,31 | 8.670.600 |
04 mar 2024 | 101,65 | 101,77 | 99,01 | 99,54 | 99,54 | 11.050.900 |
01 mar 2024 | 103,87 | 103,94 | 101,83 | 101,88 | 101,88 | 7.347.600 |
01 mar 2024 | 0.37 Dividendo | |||||
29 feb 2024 | 104,98 | 105,57 | 103,68 | 103,93 | 103,56 | 10.811.600 |
28 feb 2024 | 104,10 | 105,44 | 103,70 | 104,35 | 103,98 | 4.219.800 |
27 feb 2024 | 104,83 | 105,25 | 103,99 | 105,15 | 104,78 | 5.317.400 |
26 feb 2024 | 105,31 | 106,10 | 103,76 | 104,54 | 104,17 | 5.831.500 |
23 feb 2024 | 105,26 | 106,62 | 105,19 | 105,63 | 105,25 | 6.947.300 |
22 feb 2024 | 105,80 | 106,01 | 104,08 | 105,08 | 104,71 | 6.705.500 |
21 feb 2024 | 103,35 | 105,52 | 102,93 | 105,27 | 104,90 | 8.893.500 |
20 feb 2024 | 103,13 | 103,84 | 102,17 | 103,30 | 102,93 | 8.759.500 |
16 feb 2024 | 104,63 | 104,70 | 101,65 | 103,51 | 103,14 | 14.572.100 |
15 feb 2024 | 107,02 | 107,34 | 105,83 | 106,05 | 105,67 | 7.201.300 |
14 feb 2024 | 104,82 | 106,42 | 104,46 | 106,33 | 105,95 | 5.743.300 |
13 feb 2024 | 104,99 | 105,80 | 104,25 | 105,00 | 104,63 | 6.180.500 |
12 feb 2024 | 104,74 | 107,43 | 104,65 | 107,18 | 106,80 | 7.501.900 |
09 feb 2024 | 103,80 | 104,94 | 103,33 | 104,50 | 104,13 | 5.449.000 |
08 feb 2024 | 104,43 | 104,96 | 103,05 | 103,77 | 103,40 | 6.330.400 |
07 feb 2024 | 102,39 | 104,34 | 102,35 | 103,79 | 103,42 | 9.447.800 |
06 feb 2024 | 99,50 | 102,63 | 99,13 | 102,61 | 102,24 | 11.368.600 |
05 feb 2024 | 100,50 | 100,59 | 99,05 | 99,68 | 99,33 | 10.097.900 |
02 feb 2024 | 100,88 | 101,41 | 99,43 | 100,71 | 100,35 | 8.961.200 |
01 feb 2024 | 101,90 | 102,25 | 100,61 | 101,76 | 101,40 | 7.666.700 |
31 ene 2024 | 104,09 | 104,30 | 101,12 | 101,53 | 101,17 | 11.547.600 |
30 ene 2024 | 103,34 | 104,31 | 103,13 | 104,18 | 103,81 | 7.542.800 |
29 ene 2024 | 102,88 | 104,01 | 101,34 | 103,88 | 103,51 | 8.860.800 |
26 ene 2024 | 101,57 | 103,27 | 101,22 | 102,75 | 102,38 | 9.735.800 |
25 ene 2024 | 101,53 | 101,74 | 100,09 | 100,77 | 100,41 | 10.063.700 |
24 ene 2024 | 101,78 | 101,80 | 100,69 | 100,76 | 100,40 | 7.879.300 |
23 ene 2024 | 101,63 | 102,14 | 101,23 | 101,90 | 101,54 | 8.208.000 |
22 ene 2024 | 101,75 | 101,81 | 100,09 | 100,56 | 100,20 | 9.897.400 |
19 ene 2024 | 101,02 | 102,18 | 99,67 | 101,78 | 101,42 | 8.408.400 |
18 ene 2024 | 101,00 | 101,43 | 100,07 | 100,94 | 100,58 | 8.852.400 |
17 ene 2024 | 101,05 | 101,31 | 100,24 | 100,82 | 100,46 | 8.226.200 |
16 ene 2024 | 103,94 | 104,22 | 101,36 | 101,72 | 101,36 | 10.547.900 |
12 ene 2024 | 106,00 | 106,32 | 104,72 | 105,06 | 104,69 | 6.680.000 |
11 ene 2024 | 104,22 | 106,01 | 103,73 | 105,90 | 105,52 | 9.537.700 |
10 ene 2024 | 102,69 | 103,83 | 102,37 | 103,77 | 103,40 | 6.784.700 |
09 ene 2024 | 103,17 | 103,40 | 102,50 | 102,74 | 102,37 | 7.759.500 |
08 ene 2024 | 102,08 | 103,69 | 101,73 | 103,62 | 103,25 | 9.414.200 |
05 ene 2024 | 102,46 | 103,68 | 101,90 | 102,08 | 101,72 | 8.039.900 |
04 ene 2024 | 102,46 | 103,62 | 102,30 | 102,30 | 101,94 | 10.420.600 |
03 ene 2024 | 105,72 | 107,48 | 104,00 | 104,04 | 103,67 | 10.573.700 |
02 ene 2024 | 107,61 | 107,85 | 106,45 | 106,55 | 106,17 | 9.326.600 |
29 dic 2023 | 108,96 | 109,96 | 108,09 | 108,57 | 108,18 | 7.660.900 |
28 dic 2023 | 107,21 | 109,40 | 106,81 | 108,82 | 108,43 | 9.352.900 |
27 dic 2023 | 108,34 | 108,59 | 106,85 | 107,13 | 106,75 | 10.157.900 |
26 dic 2023 | 108,30 | 108,69 | 107,48 | 108,02 | 107,64 | 12.846.700 |
22 dic 2023 | 108,26 | 110,80 | 107,45 | 108,04 | 107,66 | 46.642.900 |
21 dic 2023 | 122,30 | 123,30 | 121,30 | 122,53 | 122,09 | 16.533.300 |
20 dic 2023 | 121,13 | 123,39 | 121,00 | 121,43 | 121,00 | 9.176.600 |
19 dic 2023 | 121,74 | 123,34 | 121,64 | 122,64 | 122,20 | 7.697.300 |
18 dic 2023 | 121,41 | 121,84 | 120,86 | 121,14 | 120,71 | 6.874.800 |
15 dic 2023 | 120,93 | 122,06 | 120,60 | 121,55 | 121,12 | 13.632.900 |
14 dic 2023 | 121,44 | 122,59 | 119,82 | 121,02 | 120,59 | 9.590.500 |
13 dic 2023 | 119,35 | 121,44 | 119,20 | 121,17 | 120,74 | 8.182.900 |
12 dic 2023 | 119,68 | 119,99 | 118,58 | 119,64 | 119,21 | 7.378.400 |
11 dic 2023 | 117,79 | 119,42 | 117,43 | 118,61 | 118,19 | 7.972.800 |
08 dic 2023 | 114,50 | 116,29 | 114,47 | 115,91 | 115,50 | 6.121.000 |
07 dic 2023 | 114,12 | 116,00 | 114,12 | 114,81 | 114,40 | 7.294.500 |
06 dic 2023 | 116,00 | 117,14 | 115,57 | 116,11 | 115,70 | 6.317.000 |
05 dic 2023 | 114,66 | 116,04 | 114,60 | 115,41 | 115,00 | 6.960.000 |
04 dic 2023 | 113,08 | 115,32 | 113,00 | 115,15 | 114,74 | 10.086.600 |
01 dic 2023 | 110,33 | 113,55 | 109,75 | 113,48 | 113,08 | 8.049.900 |
01 dic 2023 | 0.37 Dividendo | |||||
30 nov 2023 | 110,53 | 110,60 | 108,96 | 110,27 | 109,51 | 8.690.900 |
29 nov 2023 | 110,80 | 112,15 | 110,15 | 110,37 | 109,61 | 9.601.800 |
28 nov 2023 | 108,57 | 109,90 | 108,15 | 108,75 | 108,00 | 7.287.400 |
27 nov 2023 | 107,66 | 108,22 | 106,90 | 107,96 | 107,21 | 5.785.000 |
24 nov 2023 | 107,50 | 108,00 | 107,40 | 107,64 | 106,90 | 2.443.600 |
22 nov 2023 | 107,50 | 108,03 | 106,82 | 107,92 | 107,17 | 6.280.300 |
21 nov 2023 | 106,17 | 106,70 | 105,35 | 106,55 | 105,81 | 5.803.500 |
20 nov 2023 | 106,00 | 106,55 | 105,10 | 106,32 | 105,59 | 6.197.400 |
17 nov 2023 | 108,06 | 108,21 | 105,52 | 105,96 | 105,23 | 6.352.600 |
16 nov 2023 | 107,10 | 108,00 | 107,00 | 107,61 | 106,87 | 5.386.800 |
15 nov 2023 | 106,82 | 109,06 | 106,72 | 107,82 | 107,08 | 11.140.800 |
14 nov 2023 | 105,56 | 107,10 | 105,38 | 105,75 | 105,02 | 9.674.800 |
13 nov 2023 | 105,37 | 105,72 | 104,18 | 104,20 | 103,48 | 7.055.600 |
10 nov 2023 | 107,34 | 107,83 | 105,61 | 106,11 | 105,38 | 8.897.700 |
09 nov 2023 | 109,82 | 109,90 | 106,92 | 107,00 | 106,26 | 9.154.200 |
08 nov 2023 | 109,37 | 110,70 | 108,90 | 109,39 | 108,63 | 8.639.700 |
07 nov 2023 | 107,32 | 109,36 | 107,23 | 109,36 | 108,61 | 7.745.800 |
06 nov 2023 | 106,96 | 107,60 | 106,37 | 107,25 | 106,51 | 5.231.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |