Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 99,58 | 100,30 | 99,42 | 99,42 | 99,42 | 560.924 |
29 ago 2024 | 98,86 | 99,98 | 98,84 | 99,76 | 99,76 | 276.748 |
28 ago 2024 | 98,00 | 99,30 | 97,70 | 98,92 | 98,92 | 415.435 |
27 ago 2024 | 96,82 | 97,72 | 96,80 | 97,68 | 97,68 | 229.023 |
26 ago 2024 | 96,58 | 97,10 | 96,58 | 96,94 | 96,94 | 85.701 |
23 ago 2024 | 95,06 | 96,66 | 94,90 | 96,66 | 96,66 | 214.152 |
22 ago 2024 | 95,04 | 95,76 | 95,00 | 95,02 | 95,02 | 245.796 |
21 ago 2024 | 94,58 | 95,12 | 94,46 | 95,04 | 95,04 | 223.566 |
20 ago 2024 | 94,62 | 95,30 | 94,14 | 94,60 | 94,60 | 190.429 |
19 ago 2024 | 94,00 | 94,88 | 94,00 | 94,42 | 94,42 | 347.079 |
16 ago 2024 | 93,12 | 94,38 | 92,98 | 94,20 | 94,20 | 432.765 |
15 ago 2024 | 92,12 | 93,46 | 91,82 | 93,06 | 93,06 | 271.672 |
14 ago 2024 | 91,70 | 92,22 | 91,48 | 92,00 | 92,00 | 252.379 |
13 ago 2024 | 91,68 | 92,00 | 90,96 | 91,28 | 91,28 | 268.877 |
12 ago 2024 | 91,40 | 91,56 | 90,58 | 91,56 | 91,56 | 219.664 |
09 ago 2024 | 91,10 | 91,70 | 90,48 | 90,94 | 90,94 | 177.086 |
08 ago 2024 | 90,30 | 91,24 | 90,00 | 90,78 | 90,78 | 251.165 |
07 ago 2024 | 91,02 | 91,34 | 89,92 | 90,96 | 90,96 | 365.503 |
06 ago 2024 | 89,46 | 90,82 | 88,70 | 90,44 | 90,44 | 419.260 |
05 ago 2024 | 87,96 | 89,16 | 86,82 | 88,96 | 88,96 | 503.924 |
02 ago 2024 | 94,10 | 94,16 | 90,56 | 90,92 | 90,92 | 596.157 |
01 ago 2024 | 96,20 | 96,20 | 94,64 | 94,98 | 94,98 | 369.489 |
31 jul 2024 | 97,76 | 98,06 | 96,62 | 96,62 | 96,62 | 413.159 |
30 jul 2024 | 97,96 | 98,26 | 97,10 | 97,10 | 97,10 | 315.233 |
29 jul 2024 | 98,68 | 98,78 | 97,70 | 98,04 | 98,04 | 266.627 |
26 jul 2024 | 96,94 | 98,12 | 96,72 | 98,04 | 98,04 | 418.826 |
25 jul 2024 | 97,12 | 97,56 | 95,66 | 97,48 | 97,48 | 353.094 |
24 jul 2024 | 97,50 | 98,92 | 97,12 | 98,10 | 98,10 | 463.871 |
23 jul 2024 | 99,60 | 99,64 | 97,86 | 98,22 | 98,22 | 379.201 |
22 jul 2024 | 98,94 | 99,44 | 98,34 | 99,14 | 99,14 | 486.544 |
19 jul 2024 | 100,15 | 100,55 | 97,46 | 98,60 | 98,60 | 574.220 |
18 jul 2024 | 105,50 | 105,50 | 100,10 | 100,10 | 100,10 | 748.196 |
17 jul 2024 | 98,26 | 98,26 | 96,78 | 97,20 | 97,20 | 887.338 |
16 jul 2024 | 98,30 | 98,86 | 98,06 | 98,70 | 98,70 | 389.064 |
15 jul 2024 | 99,00 | 99,78 | 98,08 | 98,68 | 98,68 | 450.770 |
12 jul 2024 | 98,40 | 99,38 | 98,00 | 99,38 | 99,38 | 798.555 |
11 jul 2024 | 98,46 | 98,92 | 97,50 | 98,14 | 98,14 | 705.484 |
10 jul 2024 | 100,35 | 100,70 | 99,04 | 99,06 | 99,06 | 267.089 |
09 jul 2024 | 100,25 | 100,90 | 99,40 | 100,15 | 100,15 | 372.708 |
08 jul 2024 | 100,20 | 102,75 | 99,96 | 100,60 | 100,60 | 313.167 |
05 jul 2024 | 101,15 | 101,70 | 99,84 | 100,75 | 100,75 | 207.059 |
04 jul 2024 | 100,00 | 101,45 | 100,00 | 100,95 | 100,95 | 183.171 |
03 jul 2024 | 98,98 | 99,62 | 97,80 | 99,54 | 99,54 | 421.494 |
02 jul 2024 | 97,00 | 98,18 | 96,20 | 98,18 | 98,18 | 331.434 |
01 jul 2024 | 98,30 | 99,74 | 97,24 | 97,24 | 97,24 | 346.140 |
01 jul 2024 | 3.4 Dividendo | |||||
28 jun 2024 | 101,75 | 101,75 | 98,94 | 99,38 | 95,98 | 509.526 |
27 jun 2024 | 102,75 | 103,05 | 100,90 | 101,10 | 97,64 | 412.220 |
26 jun 2024 | 104,50 | 104,65 | 101,75 | 102,60 | 99,09 | 359.866 |
25 jun 2024 | 103,65 | 104,55 | 103,55 | 103,90 | 100,35 | 464.034 |
24 jun 2024 | 102,25 | 104,15 | 101,80 | 103,80 | 100,25 | 311.165 |
21 jun 2024 | 102,10 | 103,05 | 100,95 | 101,70 | 98,22 | 1.190.709 |
20 jun 2024 | 101,05 | 102,75 | 100,85 | 102,20 | 98,70 | 345.998 |
19 jun 2024 | 99,60 | 101,45 | 99,54 | 101,05 | 97,59 | 436.376 |
18 jun 2024 | 99,60 | 99,96 | 98,82 | 99,60 | 96,19 | 333.782 |
17 jun 2024 | 98,60 | 99,16 | 97,92 | 98,86 | 95,48 | 426.556 |
14 jun 2024 | 101,05 | 101,15 | 97,54 | 97,76 | 94,42 | 759.970 |
13 jun 2024 | 102,55 | 102,90 | 100,65 | 101,10 | 97,64 | 357.760 |
12 jun 2024 | 101,05 | 103,10 | 100,85 | 102,85 | 99,33 | 345.163 |
11 jun 2024 | 102,75 | 103,15 | 100,95 | 101,00 | 97,54 | 271.259 |
10 jun 2024 | 102,05 | 102,65 | 101,05 | 102,65 | 99,14 | 334.622 |
07 jun 2024 | 102,65 | 103,45 | 101,35 | 103,35 | 99,81 | 242.640 |
06 jun 2024 | 103,05 | 103,20 | 101,90 | 102,60 | 99,09 | 378.330 |
05 jun 2024 | 103,45 | 103,50 | 102,20 | 102,65 | 99,14 | 278.520 |
04 jun 2024 | 104,70 | 104,70 | 102,10 | 102,90 | 99,38 | 357.135 |
03 jun 2024 | 103,90 | 105,20 | 103,90 | 104,80 | 101,21 | 365.704 |
31 may 2024 | 103,50 | 104,45 | 102,80 | 102,80 | 99,28 | 2.166.940 |
30 may 2024 | 103,40 | 104,30 | 103,10 | 103,35 | 99,81 | 398.203 |
29 may 2024 | 106,30 | 106,35 | 103,60 | 103,95 | 100,39 | 367.158 |
28 may 2024 | 107,25 | 107,70 | 106,15 | 106,75 | 103,10 | 192.265 |
27 may 2024 | 106,50 | 107,20 | 106,15 | 106,90 | 103,24 | 120.816 |
24 may 2024 | 106,55 | 107,05 | 105,85 | 106,50 | 102,86 | 252.585 |
23 may 2024 | 105,35 | 107,60 | 105,35 | 106,95 | 103,29 | 355.785 |
22 may 2024 | 106,55 | 106,70 | 103,75 | 105,00 | 101,41 | 500.764 |
21 may 2024 | 106,60 | 106,80 | 105,60 | 106,30 | 102,66 | 408.906 |
20 may 2024 | 106,00 | 107,05 | 106,00 | 106,50 | 102,86 | 234.665 |
17 may 2024 | 106,05 | 106,30 | 105,35 | 105,75 | 102,13 | 395.352 |
16 may 2024 | 107,00 | 107,30 | 106,40 | 106,90 | 103,24 | 302.658 |
15 may 2024 | 106,50 | 106,60 | 105,30 | 106,15 | 102,52 | 419.062 |
14 may 2024 | 107,05 | 107,35 | 105,80 | 106,00 | 102,37 | 293.707 |
13 may 2024 | 107,90 | 108,40 | 106,85 | 107,15 | 103,48 | 204.380 |
10 may 2024 | 106,40 | 108,35 | 106,00 | 108,10 | 104,40 | 383.112 |
09 may 2024 | 106,15 | 106,50 | 105,80 | 105,80 | 102,18 | 203.153 |
08 may 2024 | 105,10 | 107,20 | 105,10 | 106,25 | 102,61 | 326.406 |
07 may 2024 | 105,00 | 105,50 | 103,95 | 105,05 | 101,46 | 370.515 |
06 may 2024 | 104,75 | 105,40 | 104,75 | 104,85 | 101,26 | 175.892 |
03 may 2024 | 104,00 | 105,25 | 103,65 | 104,75 | 101,17 | 278.243 |
02 may 2024 | 103,40 | 103,70 | 102,25 | 103,70 | 100,15 | 418.371 |
30 abr 2024 | 104,60 | 104,90 | 103,35 | 103,85 | 100,30 | 405.415 |
29 abr 2024 | 104,00 | 104,75 | 103,30 | 104,15 | 100,59 | 295.305 |
26 abr 2024 | 103,75 | 105,00 | 103,60 | 104,40 | 100,83 | 352.025 |
25 abr 2024 | 104,40 | 104,65 | 101,70 | 102,60 | 99,09 | 413.484 |
24 abr 2024 | 104,85 | 105,40 | 104,55 | 105,00 | 101,41 | 448.944 |
23 abr 2024 | 102,30 | 105,80 | 102,20 | 104,45 | 100,88 | 861.664 |
22 abr 2024 | 100,20 | 103,20 | 99,48 | 101,90 | 98,41 | 683.275 |
19 abr 2024 | 100,40 | 100,90 | 99,56 | 99,70 | 96,29 | 548.762 |
18 abr 2024 | 101,40 | 101,85 | 100,80 | 101,05 | 97,59 | 384.596 |
17 abr 2024 | 101,00 | 102,20 | 100,90 | 101,40 | 97,93 | 299.784 |
16 abr 2024 | 100,80 | 101,60 | 100,00 | 101,25 | 97,79 | 463.869 |
15 abr 2024 | 103,40 | 104,05 | 102,15 | 102,50 | 98,99 | 408.450 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |