Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0,00 | 0,00 | 0,00 | 87,25 | 87,25 | 14.868 |
21 jun 2024 | 95,60 | 97,85 | 92,30 | 92,30 | 92,30 | 1.680.218 |
20 jun 2024 | 95,00 | 100,30 | 95,00 | 96,50 | 96,50 | 508.028 |
19 jun 2024 | 96,10 | 97,70 | 95,55 | 96,80 | 96,80 | 490.987 |
18 jun 2024 | 97,40 | 99,20 | 94,80 | 97,05 | 97,05 | 831.866 |
17 jun 2024 | 101,10 | 101,50 | 96,80 | 97,35 | 97,35 | 1.757.482 |
14 jun 2024 | 99,60 | 102,30 | 97,90 | 97,90 | 97,90 | 1.033.836 |
13 jun 2024 | 101,00 | 103,22 | 98,45 | 98,45 | 98,45 | 516.656 |
12 jun 2024 | 103,20 | 105,50 | 101,21 | 102,80 | 102,80 | 603.758 |
11 jun 2024 | 101,00 | 103,60 | 99,85 | 102,90 | 102,90 | 511.095 |
10 jun 2024 | 100,50 | 104,60 | 100,10 | 101,60 | 101,60 | 1.056.376 |
07 jun 2024 | 101,30 | 105,60 | 101,30 | 101,80 | 101,80 | 317.345 |
06 jun 2024 | 101,70 | 104,60 | 101,70 | 103,20 | 103,20 | 383.188 |
05 jun 2024 | 103,30 | 106,80 | 99,15 | 102,90 | 102,90 | 623.898 |
04 jun 2024 | 106,90 | 107,20 | 103,80 | 103,80 | 103,80 | 612.043 |
03 jun 2024 | 108,00 | 109,00 | 103,50 | 105,80 | 105,80 | 848.562 |
31 may 2024 | 103,70 | 109,20 | 103,70 | 107,30 | 107,30 | 1.864.299 |
30 may 2024 | 105,00 | 107,10 | 103,90 | 105,20 | 105,20 | 638.375 |
29 may 2024 | 112,80 | 114,60 | 105,10 | 105,10 | 105,10 | 1.160.252 |
28 may 2024 | 110,00 | 113,90 | 108,10 | 109,80 | 109,80 | 1.155.257 |
24 may 2024 | 109,90 | 111,50 | 105,80 | 110,30 | 110,30 | 1.649.854 |
23 may 2024 | 111,50 | 117,00 | 110,90 | 111,10 | 111,10 | 1.530.293 |
22 may 2024 | 105,00 | 109,20 | 102,70 | 108,80 | 108,80 | 4.827.858 |
21 may 2024 | 107,60 | 108,55 | 102,60 | 102,70 | 102,70 | 643.045 |
20 may 2024 | 110,00 | 111,60 | 105,70 | 105,70 | 105,70 | 407.147 |
17 may 2024 | 112,80 | 113,00 | 107,00 | 108,20 | 108,20 | 1.035.528 |
16 may 2024 | 114,00 | 116,80 | 111,30 | 111,50 | 111,50 | 929.090 |
15 may 2024 | 113,00 | 114,44 | 110,50 | 113,50 | 113,50 | 1.001.637 |
14 may 2024 | 109,60 | 114,00 | 107,80 | 111,20 | 111,20 | 918.842 |
13 may 2024 | 115,90 | 115,90 | 108,20 | 109,60 | 109,60 | 994.202 |
10 may 2024 | 114,50 | 116,40 | 112,20 | 113,70 | 113,70 | 751.285 |
09 may 2024 | 115,50 | 115,68 | 110,20 | 112,90 | 112,90 | 688.493 |
08 may 2024 | 113,40 | 115,20 | 111,00 | 114,60 | 114,60 | 1.447.849 |
07 may 2024 | 110,50 | 112,50 | 108,40 | 111,10 | 111,10 | 1.346.928 |
03 may 2024 | 105,40 | 113,90 | 104,60 | 110,10 | 110,10 | 1.716.293 |
02 may 2024 | 101,00 | 106,40 | 100,00 | 106,40 | 106,40 | 1.933.772 |
01 may 2024 | 98,00 | 101,40 | 95,75 | 101,20 | 101,20 | 1.081.567 |
30 abr 2024 | 103,50 | 106,20 | 97,00 | 98,35 | 98,35 | 16.576.369 |
29 abr 2024 | 97,00 | 104,20 | 94,80 | 104,20 | 104,20 | 970.803 |
26 abr 2024 | 93,95 | 98,15 | 93,95 | 96,90 | 96,90 | 1.191.177 |
25 abr 2024 | 101,40 | 102,00 | 91,24 | 93,10 | 93,10 | 2.720.929 |
24 abr 2024 | 101,50 | 103,70 | 98,30 | 102,60 | 102,60 | 1.731.295 |
23 abr 2024 | 96,30 | 102,90 | 96,30 | 102,50 | 102,50 | 973.898 |
22 abr 2024 | 94,70 | 98,39 | 92,55 | 96,25 | 96,25 | 2.297.730 |
19 abr 2024 | 94,10 | 95,35 | 92,00 | 92,75 | 92,75 | 887.269 |
18 abr 2024 | 100,00 | 100,00 | 92,25 | 94,50 | 94,50 | 2.582.501 |
17 abr 2024 | 98,60 | 101,10 | 92,20 | 98,90 | 98,90 | 3.196.163 |
16 abr 2024 | 103,80 | 108,80 | 100,20 | 100,20 | 100,20 | 1.799.170 |
15 abr 2024 | 107,00 | 111,20 | 104,00 | 107,10 | 107,10 | 2.254.792 |
12 abr 2024 | 112,00 | 112,80 | 107,00 | 107,00 | 107,00 | 818.710 |
11 abr 2024 | 110,60 | 114,80 | 108,80 | 108,90 | 108,90 | 1.170.386 |
10 abr 2024 | 114,80 | 117,50 | 111,40 | 112,20 | 112,20 | 1.215.277 |
09 abr 2024 | 110,00 | 119,00 | 110,00 | 115,00 | 115,00 | 1.299.688 |
08 abr 2024 | 112,70 | 114,50 | 110,00 | 111,50 | 111,50 | 797.445 |
05 abr 2024 | 114,90 | 117,80 | 112,00 | 113,20 | 113,20 | 759.495 |
04 abr 2024 | 117,00 | 119,60 | 116,60 | 117,00 | 117,00 | 1.450.275 |
03 abr 2024 | 116,80 | 121,00 | 116,00 | 116,00 | 116,00 | 678.191 |
02 abr 2024 | 122,80 | 125,30 | 117,00 | 117,40 | 117,40 | 1.066.838 |
28 mar 2024 | 125,70 | 127,00 | 119,00 | 121,50 | 121,50 | 724.496 |
27 mar 2024 | 125,50 | 129,40 | 119,80 | 127,00 | 127,00 | 770.020 |
26 mar 2024 | 125,00 | 125,30 | 118,90 | 124,30 | 124,30 | 1.174.531 |
25 mar 2024 | 127,00 | 129,50 | 122,00 | 122,70 | 122,70 | 1.134.256 |
22 mar 2024 | 137,70 | 137,70 | 128,60 | 128,60 | 128,60 | 877.218 |
21 mar 2024 | 134,90 | 138,30 | 133,40 | 133,40 | 133,40 | 1.168.421 |
20 mar 2024 | 138,90 | 139,40 | 134,03 | 137,20 | 137,20 | 569.318 |
19 mar 2024 | 138,00 | 139,20 | 135,20 | 135,70 | 135,70 | 858.730 |
18 mar 2024 | 140,00 | 141,00 | 137,20 | 137,20 | 137,20 | 516.212 |
15 mar 2024 | 143,00 | 143,00 | 137,30 | 138,20 | 138,20 | 622.403 |
14 mar 2024 | 140,00 | 143,10 | 136,60 | 137,90 | 137,90 | 818.417 |
13 mar 2024 | 143,80 | 143,80 | 138,00 | 139,10 | 139,10 | 717.042 |
12 mar 2024 | 146,00 | 149,90 | 141,80 | 142,00 | 142,00 | 648.916 |
11 mar 2024 | 144,30 | 150,50 | 141,70 | 148,20 | 148,20 | 659.380 |
08 mar 2024 | 140,30 | 145,60 | 136,10 | 144,40 | 144,40 | 1.514.970 |
07 mar 2024 | 134,50 | 150,00 | 131,50 | 140,30 | 140,30 | 1.781.633 |
06 mar 2024 | 125,20 | 135,40 | 122,00 | 132,40 | 132,40 | 1.968.235 |
05 mar 2024 | 124,80 | 129,10 | 123,28 | 128,90 | 128,90 | 2.205.147 |
04 mar 2024 | 131,00 | 133,20 | 123,50 | 126,00 | 126,00 | 1.066.680 |
01 mar 2024 | 130,80 | 134,90 | 129,20 | 130,00 | 130,00 | 1.173.956 |
29 feb 2024 | 135,00 | 137,00 | 131,80 | 133,00 | 133,00 | 6.334.943 |
28 feb 2024 | 140,00 | 142,20 | 131,30 | 135,40 | 135,40 | 1.717.095 |
27 feb 2024 | 144,40 | 145,20 | 137,30 | 144,70 | 144,70 | 624.548 |
26 feb 2024 | 147,60 | 147,60 | 137,00 | 140,60 | 140,60 | 527.013 |
23 feb 2024 | 150,00 | 150,40 | 143,00 | 143,00 | 143,00 | 636.667 |
22 feb 2024 | 134,80 | 147,99 | 134,80 | 147,10 | 147,10 | 908.236 |
21 feb 2024 | 142,00 | 148,00 | 136,30 | 137,10 | 137,10 | 892.515 |
20 feb 2024 | 154,40 | 154,90 | 139,30 | 139,50 | 139,50 | 1.414.734 |
19 feb 2024 | 157,90 | 160,50 | 151,10 | 151,30 | 151,30 | 1.840.199 |
16 feb 2024 | 157,20 | 157,20 | 153,80 | 157,10 | 157,10 | 5.722.330 |
15 feb 2024 | 159,50 | 159,50 | 152,30 | 153,10 | 153,10 | 718.872 |
14 feb 2024 | 154,40 | 161,70 | 153,90 | 159,00 | 159,00 | 2.274.640 |
13 feb 2024 | 163,80 | 164,90 | 155,20 | 155,80 | 155,80 | 1.811.181 |
12 feb 2024 | 153,40 | 162,00 | 153,40 | 159,30 | 159,30 | 645.212 |
09 feb 2024 | 155,00 | 155,00 | 152,00 | 153,30 | 153,30 | 279.447 |
08 feb 2024 | 149,60 | 157,50 | 149,60 | 153,40 | 153,40 | 331.961 |
07 feb 2024 | 161,20 | 161,60 | 152,70 | 152,70 | 152,70 | 403.855 |
06 feb 2024 | 158,80 | 162,19 | 153,80 | 158,00 | 158,00 | 357.752 |
05 feb 2024 | 159,00 | 159,00 | 153,10 | 156,50 | 156,50 | 253.621 |
02 feb 2024 | 159,80 | 163,60 | 155,40 | 156,80 | 156,80 | 1.505.741 |
01 feb 2024 | 162,90 | 162,90 | 154,30 | 156,70 | 156,70 | 1.442.102 |
31 ene 2024 | 152,60 | 161,50 | 150,30 | 160,30 | 160,30 | 591.158 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |