Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 125,00 | 125,50 | 123,55 | 123,89 | 123,89 | 2.043.700 |
27 mar 2024 | 123,97 | 124,67 | 123,21 | 124,46 | 124,46 | 1.363.800 |
26 mar 2024 | 123,04 | 123,86 | 122,39 | 123,01 | 123,01 | 1.740.500 |
25 mar 2024 | 123,88 | 124,23 | 123,07 | 123,40 | 123,40 | 1.321.200 |
22 mar 2024 | 124,61 | 124,89 | 123,69 | 123,75 | 123,75 | 2.397.200 |
21 mar 2024 | 122,00 | 124,57 | 121,64 | 124,42 | 124,42 | 2.014.200 |
20 mar 2024 | 121,43 | 121,88 | 120,19 | 121,45 | 121,45 | 2.535.100 |
19 mar 2024 | 120,46 | 121,23 | 120,19 | 121,00 | 121,00 | 1.950.000 |
18 mar 2024 | 118,99 | 120,43 | 118,67 | 120,34 | 120,34 | 3.021.300 |
15 mar 2024 | 116,54 | 118,95 | 116,24 | 118,33 | 118,33 | 7.281.300 |
14 mar 2024 | 116,75 | 116,75 | 113,83 | 115,21 | 115,21 | 2.864.600 |
13 mar 2024 | 115,21 | 116,06 | 114,68 | 115,97 | 115,97 | 2.036.000 |
12 mar 2024 | 114,16 | 115,26 | 113,37 | 114,78 | 114,78 | 1.765.200 |
11 mar 2024 | 114,85 | 115,23 | 112,32 | 114,03 | 114,03 | 1.972.300 |
08 mar 2024 | 114,44 | 116,07 | 114,25 | 114,65 | 114,65 | 2.038.300 |
07 mar 2024 | 116,08 | 116,88 | 114,24 | 114,33 | 114,33 | 2.759.200 |
06 mar 2024 | 114,45 | 116,15 | 114,30 | 115,47 | 115,47 | 2.290.400 |
05 mar 2024 | 112,51 | 115,78 | 112,35 | 114,08 | 114,08 | 2.556.700 |
04 mar 2024 | 113,48 | 114,22 | 112,28 | 112,29 | 112,29 | 1.743.000 |
01 mar 2024 | 111,48 | 113,35 | 111,17 | 113,19 | 113,19 | 2.190.500 |
29 feb 2024 | 111,66 | 111,71 | 110,71 | 110,89 | 110,89 | 3.660.500 |
28 feb 2024 | 111,51 | 112,05 | 111,17 | 111,37 | 111,37 | 1.632.200 |
27 feb 2024 | 112,18 | 112,37 | 110,59 | 111,33 | 111,33 | 1.794.600 |
26 feb 2024 | 110,64 | 112,68 | 110,46 | 112,25 | 112,25 | 2.085.200 |
23 feb 2024 | 110,87 | 111,02 | 110,12 | 110,78 | 110,78 | 1.690.000 |
22 feb 2024 | 109,19 | 110,67 | 108,98 | 110,52 | 110,52 | 2.020.700 |
21 feb 2024 | 107,42 | 108,71 | 107,01 | 108,67 | 108,67 | 1.673.300 |
20 feb 2024 | 107,51 | 108,29 | 106,95 | 107,41 | 107,41 | 2.322.900 |
16 feb 2024 | 108,17 | 108,67 | 107,48 | 107,77 | 107,77 | 2.594.300 |
15 feb 2024 | 107,20 | 108,58 | 106,63 | 108,06 | 108,06 | 1.524.800 |
14 feb 2024 | 105,36 | 107,17 | 105,36 | 106,67 | 106,67 | 2.048.300 |
14 feb 2024 | 0.27 Dividendo | |||||
13 feb 2024 | 105,12 | 105,40 | 103,97 | 105,19 | 104,92 | 2.295.800 |
12 feb 2024 | 105,89 | 106,41 | 105,20 | 106,02 | 105,75 | 1.378.200 |
09 feb 2024 | 105,97 | 106,08 | 104,96 | 106,01 | 105,74 | 1.474.700 |
08 feb 2024 | 105,20 | 106,23 | 104,63 | 105,61 | 105,34 | 2.223.600 |
07 feb 2024 | 104,86 | 105,61 | 103,90 | 105,06 | 104,79 | 1.885.200 |
06 feb 2024 | 104,63 | 105,00 | 103,63 | 104,23 | 103,96 | 2.120.900 |
05 feb 2024 | 102,40 | 104,37 | 102,20 | 104,16 | 103,89 | 2.589.300 |
02 feb 2024 | 101,75 | 103,55 | 101,38 | 103,12 | 102,86 | 1.665.100 |
01 feb 2024 | 101,24 | 102,23 | 100,56 | 102,02 | 101,76 | 1.725.100 |
31 ene 2024 | 101,95 | 102,20 | 100,01 | 100,39 | 100,13 | 2.070.200 |
30 ene 2024 | 100,64 | 102,25 | 100,45 | 101,97 | 101,71 | 1.713.000 |
29 ene 2024 | 101,43 | 102,04 | 100,66 | 101,39 | 101,13 | 1.833.100 |
26 ene 2024 | 101,49 | 103,35 | 101,41 | 101,76 | 101,50 | 2.058.100 |
25 ene 2024 | 102,21 | 103,40 | 101,46 | 102,01 | 101,75 | 2.280.100 |
24 ene 2024 | 101,83 | 102,22 | 100,01 | 100,83 | 100,57 | 3.385.200 |
23 ene 2024 | 97,80 | 101,31 | 96,28 | 101,01 | 100,75 | 5.705.600 |
22 ene 2024 | 96,33 | 97,80 | 96,11 | 97,09 | 96,84 | 2.931.300 |
19 ene 2024 | 95,91 | 96,73 | 94,81 | 96,26 | 96,01 | 3.234.400 |
18 ene 2024 | 94,28 | 95,55 | 94,28 | 95,38 | 95,14 | 2.401.500 |
17 ene 2024 | 93,72 | 94,60 | 93,18 | 94,08 | 93,84 | 2.425.900 |
16 ene 2024 | 93,64 | 94,32 | 92,96 | 94,05 | 93,81 | 3.323.900 |
12 ene 2024 | 95,17 | 95,40 | 93,88 | 94,05 | 93,81 | 1.966.100 |
11 ene 2024 | 94,67 | 95,05 | 93,63 | 94,60 | 94,36 | 1.812.800 |
10 ene 2024 | 94,59 | 94,82 | 94,03 | 94,60 | 94,36 | 1.446.900 |
09 ene 2024 | 94,77 | 95,08 | 93,70 | 94,82 | 94,58 | 1.930.200 |
08 ene 2024 | 94,08 | 95,80 | 93,24 | 95,75 | 95,50 | 2.349.600 |
05 ene 2024 | 93,43 | 94,41 | 93,38 | 93,59 | 93,35 | 1.792.800 |
04 ene 2024 | 94,42 | 94,75 | 92,69 | 93,78 | 93,54 | 3.393.400 |
03 ene 2024 | 96,59 | 96,59 | 94,46 | 94,93 | 94,69 | 2.835.800 |
02 ene 2024 | 97,03 | 97,87 | 96,41 | 96,78 | 96,53 | 2.290.600 |
29 dic 2023 | 97,83 | 98,13 | 97,23 | 97,65 | 97,40 | 1.174.900 |
28 dic 2023 | 97,85 | 98,08 | 97,62 | 97,83 | 97,58 | 840.600 |
27 dic 2023 | 97,72 | 98,20 | 97,50 | 97,79 | 97,54 | 1.110.200 |
26 dic 2023 | 97,47 | 98,03 | 97,30 | 97,72 | 97,47 | 883.300 |
22 dic 2023 | 97,09 | 97,84 | 96,98 | 97,47 | 97,22 | 1.118.500 |
21 dic 2023 | 96,82 | 96,96 | 96,29 | 96,90 | 96,65 | 1.225.700 |
20 dic 2023 | 96,30 | 97,43 | 95,87 | 95,90 | 95,65 | 2.292.900 |
19 dic 2023 | 96,14 | 96,78 | 96,00 | 96,76 | 96,51 | 2.053.900 |
18 dic 2023 | 96,15 | 96,60 | 95,29 | 95,75 | 95,50 | 2.119.100 |
15 dic 2023 | 95,81 | 96,44 | 95,69 | 96,25 | 96,00 | 6.224.500 |
14 dic 2023 | 95,06 | 96,13 | 94,67 | 95,81 | 95,56 | 4.213.000 |
14 dic 2023 | 3.2 Dividendo | |||||
13 dic 2023 | 98,03 | 98,47 | 96,61 | 98,06 | 94,62 | 2.970.700 |
12 dic 2023 | 98,27 | 98,42 | 97,52 | 97,63 | 94,20 | 2.122.700 |
11 dic 2023 | 96,68 | 98,15 | 96,20 | 97,93 | 94,49 | 2.524.000 |
08 dic 2023 | 95,20 | 96,11 | 94,88 | 95,38 | 92,03 | 2.186.200 |
07 dic 2023 | 95,08 | 95,64 | 94,34 | 95,52 | 92,17 | 2.095.300 |
06 dic 2023 | 94,78 | 95,73 | 94,21 | 94,72 | 91,39 | 2.261.400 |
05 dic 2023 | 93,18 | 94,37 | 92,87 | 93,87 | 90,57 | 2.536.800 |
04 dic 2023 | 92,24 | 94,69 | 91,80 | 93,72 | 90,43 | 3.473.300 |
01 dic 2023 | 91,93 | 93,39 | 91,73 | 93,18 | 89,91 | 1.963.600 |
30 nov 2023 | 91,77 | 92,20 | 91,29 | 91,82 | 88,60 | 2.554.600 |
29 nov 2023 | 91,50 | 91,87 | 90,66 | 91,31 | 88,10 | 1.510.600 |
28 nov 2023 | 91,90 | 92,09 | 90,83 | 90,94 | 87,75 | 2.596.700 |
27 nov 2023 | 91,51 | 92,03 | 91,25 | 91,74 | 88,52 | 1.296.800 |
24 nov 2023 | 91,12 | 92,01 | 91,12 | 92,00 | 88,77 | 654.200 |
22 nov 2023 | 91,28 | 91,57 | 90,45 | 91,24 | 88,04 | 1.566.800 |
21 nov 2023 | 91,40 | 91,61 | 90,75 | 91,43 | 88,22 | 1.779.500 |
20 nov 2023 | 91,21 | 92,15 | 90,74 | 91,84 | 88,61 | 1.883.000 |
17 nov 2023 | 91,23 | 91,71 | 90,98 | 91,36 | 88,15 | 2.163.900 |
16 nov 2023 | 90,54 | 91,64 | 90,29 | 90,91 | 87,72 | 2.073.800 |
15 nov 2023 | 91,03 | 91,50 | 90,30 | 90,45 | 87,27 | 1.859.400 |
14 nov 2023 | 89,15 | 91,09 | 88,97 | 90,67 | 87,49 | 2.159.500 |
14 nov 2023 | 0.27 Dividendo | |||||
13 nov 2023 | 88,20 | 88,73 | 87,58 | 87,96 | 84,61 | 1.637.300 |
10 nov 2023 | 86,48 | 88,40 | 86,41 | 88,26 | 84,90 | 2.033.000 |
09 nov 2023 | 86,72 | 87,47 | 85,77 | 85,98 | 82,71 | 1.582.500 |
08 nov 2023 | 86,66 | 87,12 | 86,01 | 86,59 | 83,29 | 1.758.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |