Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 106,25 | 107,22 | 101,33 | 104,94 | 104,94 | 1.174.900 |
21 may 2024 | 101,86 | 105,93 | 101,06 | 105,82 | 105,82 | 564.300 |
20 may 2024 | 102,26 | 105,50 | 101,75 | 104,86 | 104,86 | 437.400 |
17 may 2024 | 104,36 | 104,70 | 98,20 | 99,68 | 99,68 | 945.700 |
16 may 2024 | 105,28 | 107,17 | 103,40 | 104,13 | 104,13 | 594.200 |
15 may 2024 | 100,00 | 105,09 | 98,31 | 104,53 | 104,53 | 875.300 |
14 may 2024 | 93,98 | 98,24 | 92,64 | 97,55 | 97,55 | 458.300 |
13 may 2024 | 95,79 | 96,86 | 91,71 | 95,53 | 95,53 | 508.100 |
10 may 2024 | 95,54 | 97,80 | 93,35 | 94,49 | 94,49 | 663.800 |
09 may 2024 | 96,23 | 97,19 | 91,23 | 92,50 | 92,50 | 703.600 |
08 may 2024 | 93,92 | 97,57 | 93,87 | 95,91 | 95,91 | 446.400 |
07 may 2024 | 97,54 | 98,79 | 92,92 | 96,07 | 96,07 | 892.200 |
06 may 2024 | 94,00 | 99,81 | 93,49 | 99,80 | 99,80 | 801.200 |
03 may 2024 | 90,82 | 93,80 | 89,32 | 92,76 | 92,76 | 976.600 |
02 may 2024 | 84,15 | 87,69 | 81,74 | 86,86 | 86,86 | 608.800 |
01 may 2024 | 85,69 | 87,46 | 77,82 | 81,58 | 81,58 | 1.580.200 |
30 abr 2024 | 89,96 | 93,40 | 88,18 | 88,37 | 88,37 | 669.100 |
29 abr 2024 | 90,97 | 91,60 | 86,05 | 91,33 | 91,33 | 818.600 |
26 abr 2024 | 83,74 | 92,38 | 82,78 | 91,40 | 91,40 | 1.173.300 |
25 abr 2024 | 73,88 | 82,56 | 73,00 | 81,36 | 81,36 | 743.800 |
24 abr 2024 | 84,27 | 84,33 | 74,76 | 75,64 | 75,64 | 1.002.800 |
23 abr 2024 | 78,10 | 81,75 | 77,08 | 81,31 | 81,31 | 807.200 |
22 abr 2024 | 73,18 | 76,61 | 70,09 | 75,78 | 75,78 | 917.900 |
19 abr 2024 | 84,12 | 86,37 | 68,69 | 69,63 | 69,63 | 1.745.800 |
18 abr 2024 | 87,56 | 90,29 | 82,62 | 87,32 | 87,32 | 1.019.900 |
17 abr 2024 | 94,95 | 96,08 | 85,73 | 86,04 | 86,04 | 879.500 |
16 abr 2024 | 91,23 | 94,69 | 90,56 | 93,10 | 93,10 | 651.000 |
15 abr 2024 | 97,50 | 100,18 | 90,18 | 90,29 | 90,29 | 1.233.600 |
12 abr 2024 | 98,54 | 99,39 | 93,51 | 95,15 | 95,15 | 986.200 |
11 abr 2024 | 93,70 | 100,79 | 92,67 | 100,68 | 100,68 | 873.500 |
10 abr 2024 | 86,35 | 93,64 | 86,05 | 92,91 | 92,91 | 1.033.200 |
09 abr 2024 | 93,81 | 94,31 | 84,57 | 89,41 | 89,41 | 1.144.500 |
08 abr 2024 | 96,82 | 96,94 | 92,50 | 93,34 | 93,34 | 380.600 |
05 abr 2024 | 92,72 | 96,40 | 91,00 | 95,18 | 95,18 | 573.600 |
04 abr 2024 | 100,75 | 101,38 | 90,90 | 90,91 | 90,91 | 1.005.300 |
03 abr 2024 | 96,57 | 100,80 | 96,51 | 97,64 | 97,64 | 499.300 |
02 abr 2024 | 96,50 | 100,20 | 94,83 | 99,00 | 99,00 | 538.800 |
01 abr 2024 | 101,07 | 105,12 | 98,43 | 100,76 | 100,76 | 653.900 |
28 mar 2024 | 100,24 | 103,17 | 98,54 | 100,80 | 100,80 | 718.900 |
27 mar 2024 | 107,12 | 107,25 | 98,50 | 100,89 | 100,89 | 1.327.800 |
26 mar 2024 | 114,14 | 114,88 | 105,83 | 106,17 | 106,17 | 841.300 |
25 mar 2024 | 109,58 | 115,78 | 108,27 | 111,67 | 111,67 | 1.251.000 |
22 mar 2024 | 103,13 | 111,21 | 102,46 | 110,22 | 110,22 | 1.314.800 |
21 mar 2024 | 106,00 | 106,50 | 101,62 | 103,54 | 103,54 | 1.166.200 |
20 mar 2024 | 99,89 | 101,50 | 96,72 | 101,20 | 101,20 | 627.700 |
19 mar 2024 | 93,22 | 101,88 | 89,61 | 99,12 | 99,12 | 1.169.500 |
18 mar 2024 | 102,18 | 106,14 | 94,50 | 97,21 | 97,21 | 1.554.000 |
15 mar 2024 | 93,86 | 99,73 | 92,61 | 96,19 | 96,19 | 992.000 |
14 mar 2024 | 99,99 | 102,36 | 93,31 | 96,62 | 96,62 | 1.632.100 |
13 mar 2024 | 103,40 | 104,44 | 97,45 | 103,22 | 103,22 | 1.685.300 |
12 mar 2024 | 97,15 | 105,49 | 93,13 | 105,49 | 105,49 | 1.742.200 |
11 mar 2024 | 93,41 | 98,88 | 89,18 | 92,02 | 92,02 | 1.242.300 |
08 mar 2024 | 114,50 | 119,11 | 93,61 | 96,46 | 96,46 | 2.693.700 |
07 mar 2024 | 102,65 | 108,34 | 101,32 | 108,29 | 108,29 | 930.300 |
06 mar 2024 | 98,00 | 101,48 | 95,94 | 99,49 | 99,49 | 958.100 |
05 mar 2024 | 91,75 | 93,64 | 87,83 | 93,49 | 93,49 | 736.300 |
04 mar 2024 | 89,89 | 96,88 | 88,80 | 91,78 | 91,78 | 798.900 |
01 mar 2024 | 81,46 | 85,77 | 80,10 | 85,59 | 85,59 | 495.700 |
29 feb 2024 | 79,11 | 81,33 | 77,84 | 79,82 | 79,82 | 560.300 |
28 feb 2024 | 76,33 | 79,02 | 75,50 | 76,32 | 76,32 | 414.100 |
27 feb 2024 | 79,92 | 80,10 | 75,59 | 78,89 | 78,89 | 509.900 |
26 feb 2024 | 80,77 | 82,46 | 78,28 | 79,61 | 79,61 | 786.700 |
23 feb 2024 | 83,14 | 85,98 | 76,50 | 78,76 | 78,76 | 1.250.100 |
22 feb 2024 | 72,62 | 78,48 | 70,86 | 77,50 | 77,50 | 1.279.500 |
21 feb 2024 | 60,09 | 61,53 | 56,93 | 59,18 | 59,18 | 757.300 |
20 feb 2024 | 67,34 | 67,47 | 59,48 | 62,76 | 62,76 | 906.600 |
16 feb 2024 | 71,43 | 72,03 | 68,47 | 68,74 | 68,74 | 389.000 |
15 feb 2024 | 71,22 | 71,22 | 68,25 | 68,93 | 68,93 | 300.700 |
14 feb 2024 | 70,00 | 71,96 | 67,67 | 71,21 | 71,21 | 474.200 |
13 feb 2024 | 64,56 | 70,49 | 63,36 | 68,17 | 68,17 | 513.900 |
12 feb 2024 | 69,29 | 72,60 | 66,36 | 68,37 | 68,37 | 768.400 |
09 feb 2024 | 65,17 | 68,09 | 64,58 | 68,06 | 68,06 | 364.300 |
08 feb 2024 | 64,38 | 65,58 | 63,31 | 63,52 | 63,52 | 326.100 |
07 feb 2024 | 61,17 | 64,64 | 59,89 | 64,46 | 64,46 | 362.700 |
06 feb 2024 | 63,76 | 63,76 | 57,45 | 60,92 | 60,92 | 679.000 |
05 feb 2024 | 61,26 | 63,26 | 59,40 | 63,06 | 63,06 | 785.900 |
02 feb 2024 | 54,06 | 58,28 | 53,39 | 57,59 | 57,59 | 524.300 |
01 feb 2024 | 51,03 | 52,61 | 50,28 | 52,41 | 52,41 | 280.400 |
31 ene 2024 | 49,83 | 51,19 | 48,64 | 49,90 | 49,90 | 406.000 |
30 ene 2024 | 52,45 | 53,18 | 51,18 | 52,13 | 52,13 | 186.900 |
29 ene 2024 | 49,69 | 51,61 | 49,03 | 51,61 | 51,61 | 224.400 |
26 ene 2024 | 49,11 | 50,46 | 48,50 | 49,22 | 49,22 | 409.100 |
25 ene 2024 | 51,54 | 51,97 | 49,10 | 50,25 | 50,25 | 329.600 |
24 ene 2024 | 48,34 | 52,20 | 47,61 | 49,81 | 49,81 | 373.600 |
23 ene 2024 | 47,00 | 47,57 | 45,65 | 47,53 | 47,53 | 161.600 |
22 ene 2024 | 47,96 | 48,31 | 46,22 | 47,27 | 47,27 | 349.100 |
19 ene 2024 | 44,81 | 47,06 | 43,58 | 46,92 | 46,92 | 367.800 |
18 ene 2024 | 43,72 | 44,09 | 41,89 | 43,40 | 43,40 | 345.600 |
17 ene 2024 | 42,40 | 42,40 | 39,81 | 41,83 | 41,83 | 256.800 |
16 ene 2024 | 40,39 | 42,88 | 40,15 | 42,43 | 42,43 | 287.900 |
12 ene 2024 | 39,83 | 40,24 | 39,33 | 39,85 | 39,85 | 119.900 |
11 ene 2024 | 40,22 | 40,88 | 38,28 | 40,11 | 40,11 | 463.600 |
10 ene 2024 | 38,48 | 39,78 | 38,24 | 39,42 | 39,42 | 220.300 |
09 ene 2024 | 36,83 | 39,39 | 35,67 | 37,78 | 37,78 | 447.600 |
08 ene 2024 | 32,87 | 36,50 | 32,81 | 36,50 | 36,50 | 263.700 |
05 ene 2024 | 31,45 | 32,92 | 31,45 | 32,40 | 32,40 | 110.700 |
04 ene 2024 | 30,57 | 31,54 | 30,40 | 30,98 | 30,98 | 47.800 |
03 ene 2024 | 30,25 | 31,09 | 30,18 | 30,38 | 30,38 | 111.500 |
02 ene 2024 | 32,57 | 32,67 | 30,42 | 31,24 | 31,24 | 140.900 |
29 dic 2023 | 33,37 | 33,64 | 32,08 | 33,04 | 33,04 | 81.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |