Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 101,40 | 102,40 | 100,20 | 101,60 | 101,60 | 124.956 |
02 jul 2024 | 100,40 | 103,60 | 99,77 | 101,00 | 101,00 | 196.837 |
01 jul 2024 | 99,40 | 102,40 | 97,50 | 100,80 | 100,80 | 300.129 |
28 jun 2024 | 100,00 | 101,60 | 98,20 | 98,80 | 98,80 | 544.850 |
27 jun 2024 | 100,80 | 103,20 | 99,10 | 99,10 | 99,10 | 381.994 |
26 jun 2024 | 102,00 | 103,00 | 98,50 | 100,80 | 100,80 | 635.671 |
25 jun 2024 | 104,20 | 104,80 | 100,60 | 100,60 | 100,60 | 288.667 |
24 jun 2024 | 103,00 | 104,64 | 101,83 | 104,60 | 104,60 | 218.215 |
21 jun 2024 | 104,00 | 105,20 | 100,80 | 100,80 | 100,80 | 1.206.346 |
20 jun 2024 | 105,00 | 105,40 | 102,60 | 103,80 | 103,80 | 318.468 |
19 jun 2024 | 100,20 | 103,75 | 99,10 | 102,60 | 102,60 | 485.145 |
18 jun 2024 | 103,00 | 103,60 | 100,60 | 101,80 | 101,80 | 488.342 |
17 jun 2024 | 103,40 | 103,40 | 99,30 | 100,80 | 100,80 | 486.600 |
14 jun 2024 | 102,00 | 103,20 | 99,40 | 101,20 | 101,20 | 550.157 |
13 jun 2024 | 102,40 | 104,80 | 101,00 | 101,00 | 101,00 | 512.666 |
12 jun 2024 | 106,80 | 106,80 | 102,00 | 104,00 | 104,00 | 1.826.200 |
11 jun 2024 | 107,20 | 107,20 | 104,40 | 104,40 | 104,40 | 339.212 |
10 jun 2024 | 106,40 | 109,20 | 104,40 | 106,20 | 106,20 | 487.039 |
07 jun 2024 | 111,20 | 111,40 | 107,80 | 107,80 | 107,80 | 279.002 |
06 jun 2024 | 112,20 | 112,20 | 108,74 | 110,00 | 110,00 | 253.535 |
05 jun 2024 | 115,40 | 115,40 | 110,00 | 110,60 | 110,60 | 702.396 |
04 jun 2024 | 112,00 | 113,66 | 112,00 | 113,00 | 113,00 | 343.088 |
03 jun 2024 | 108,60 | 113,90 | 108,60 | 112,60 | 112,60 | 311.940 |
31 may 2024 | 111,60 | 112,80 | 109,00 | 110,40 | 110,40 | 676.362 |
30 may 2024 | 117,00 | 117,00 | 108,20 | 109,00 | 109,00 | 885.527 |
29 may 2024 | 115,60 | 118,01 | 114,40 | 114,40 | 114,40 | 431.639 |
28 may 2024 | 110,00 | 118,20 | 110,00 | 117,20 | 117,20 | 955.542 |
24 may 2024 | 109,00 | 112,20 | 106,60 | 111,00 | 111,00 | 1.459.816 |
23 may 2024 | 110,20 | 112,60 | 109,60 | 109,60 | 109,60 | 324.897 |
22 may 2024 | 114,00 | 115,60 | 110,40 | 111,80 | 111,80 | 634.329 |
21 may 2024 | 111,80 | 116,00 | 111,40 | 114,60 | 114,60 | 567.214 |
20 may 2024 | 112,40 | 115,80 | 111,20 | 114,00 | 114,00 | 973.515 |
17 may 2024 | 112,00 | 113,40 | 108,70 | 113,20 | 113,20 | 865.349 |
16 may 2024 | 108,60 | 111,20 | 108,60 | 111,20 | 111,20 | 400.013 |
15 may 2024 | 109,00 | 110,00 | 106,60 | 108,20 | 108,20 | 695.213 |
14 may 2024 | 106,00 | 108,40 | 105,20 | 108,40 | 108,40 | 628.691 |
13 may 2024 | 105,80 | 107,20 | 105,00 | 106,00 | 106,00 | 410.506 |
10 may 2024 | 107,20 | 108,00 | 104,40 | 105,40 | 105,40 | 380.269 |
09 may 2024 | 104,60 | 106,60 | 102,80 | 105,60 | 105,60 | 520.983 |
08 may 2024 | 102,20 | 104,00 | 100,20 | 102,20 | 102,20 | 763.802 |
07 may 2024 | 103,00 | 106,00 | 101,40 | 101,40 | 101,40 | 492.968 |
03 may 2024 | 102,00 | 106,20 | 101,20 | 105,20 | 105,20 | 783.104 |
02 may 2024 | 104,60 | 105,20 | 102,00 | 103,80 | 103,80 | 670.417 |
01 may 2024 | 100,40 | 104,60 | 100,40 | 102,80 | 102,80 | 587.322 |
30 abr 2024 | 103,40 | 106,40 | 101,40 | 102,00 | 102,00 | 1.512.806 |
29 abr 2024 | 101,00 | 104,60 | 101,00 | 104,00 | 104,00 | 618.981 |
26 abr 2024 | 100,80 | 104,20 | 100,20 | 101,60 | 101,60 | 866.005 |
25 abr 2024 | 99,50 | 104,00 | 99,27 | 101,80 | 101,80 | 1.189.648 |
24 abr 2024 | 96,50 | 101,60 | 96,50 | 101,00 | 101,00 | 2.539.795 |
23 abr 2024 | 95,00 | 95,80 | 92,60 | 94,60 | 94,60 | 1.248.376 |
22 abr 2024 | 89,40 | 94,50 | 89,37 | 94,50 | 94,50 | 2.119.150 |
19 abr 2024 | 88,50 | 90,30 | 86,40 | 90,30 | 90,30 | 340.770 |
18 abr 2024 | 85,00 | 88,20 | 84,50 | 88,20 | 88,20 | 1.193.377 |
17 abr 2024 | 82,90 | 85,90 | 81,87 | 84,90 | 84,90 | 422.901 |
16 abr 2024 | 84,20 | 86,08 | 81,50 | 82,90 | 82,90 | 1.396.407 |
15 abr 2024 | 85,60 | 86,61 | 83,40 | 85,40 | 85,40 | 870.852 |
12 abr 2024 | 87,00 | 88,00 | 85,50 | 86,00 | 86,00 | 1.712.010 |
11 abr 2024 | 85,50 | 86,10 | 84,50 | 86,00 | 86,00 | 1.330.527 |
10 abr 2024 | 87,40 | 88,90 | 85,00 | 85,50 | 85,50 | 1.204.720 |
09 abr 2024 | 87,50 | 89,00 | 86,50 | 86,50 | 86,50 | 496.253 |
08 abr 2024 | 86,40 | 88,20 | 85,60 | 87,10 | 87,10 | 489.805 |
05 abr 2024 | 89,40 | 89,50 | 85,60 | 86,30 | 86,30 | 767.750 |
04 abr 2024 | 89,30 | 89,70 | 87,70 | 88,30 | 88,30 | 611.006 |
03 abr 2024 | 89,20 | 90,60 | 87,10 | 88,10 | 88,10 | 794.799 |
02 abr 2024 | 91,60 | 92,60 | 89,13 | 89,60 | 89,60 | 690.289 |
28 mar 2024 | 90,90 | 91,40 | 89,20 | 89,70 | 89,70 | 790.649 |
27 mar 2024 | 89,80 | 90,90 | 89,30 | 90,90 | 90,90 | 611.946 |
26 mar 2024 | 89,00 | 90,00 | 87,64 | 90,00 | 90,00 | 680.890 |
25 mar 2024 | 85,20 | 90,00 | 84,90 | 88,40 | 88,40 | 797.423 |
22 mar 2024 | 86,00 | 88,50 | 84,80 | 85,40 | 85,40 | 585.948 |
21 mar 2024 | 87,30 | 88,50 | 85,70 | 87,50 | 87,50 | 703.084 |
20 mar 2024 | 88,00 | 88,80 | 84,70 | 85,30 | 85,30 | 1.243.367 |
19 mar 2024 | 87,80 | 89,90 | 86,70 | 87,00 | 87,00 | 573.918 |
18 mar 2024 | 86,20 | 89,40 | 85,20 | 89,20 | 89,20 | 2.019.679 |
15 mar 2024 | 88,10 | 91,00 | 86,20 | 86,20 | 86,20 | 2.294.776 |
14 mar 2024 | 89,60 | 91,70 | 88,50 | 88,50 | 88,50 | 1.568.182 |
13 mar 2024 | 89,00 | 92,40 | 88,45 | 90,40 | 90,40 | 1.514.712 |
12 mar 2024 | 95,00 | 95,90 | 89,00 | 89,00 | 89,00 | 1.328.300 |
11 mar 2024 | 94,00 | 96,20 | 94,00 | 95,00 | 95,00 | 1.691.824 |
08 mar 2024 | 95,40 | 97,20 | 93,60 | 95,00 | 95,00 | 1.665.829 |
07 mar 2024 | 95,30 | 98,30 | 93,50 | 96,20 | 96,20 | 781.439 |
07 mar 2024 | 1.5 Dividendo | |||||
06 mar 2024 | 96,10 | 99,70 | 94,75 | 97,20 | 95,70 | 1.777.094 |
05 mar 2024 | 96,80 | 98,20 | 94,20 | 96,10 | 94,62 | 751.083 |
04 mar 2024 | 100,80 | 102,80 | 96,00 | 97,50 | 96,00 | 7.313.421 |
01 mar 2024 | 101,40 | 102,60 | 100,00 | 101,80 | 100,23 | 1.821.139 |
29 feb 2024 | 98,70 | 103,00 | 98,60 | 100,00 | 98,46 | 1.347.047 |
28 feb 2024 | 101,00 | 103,00 | 98,60 | 99,00 | 97,47 | 1.760.919 |
27 feb 2024 | 99,00 | 101,20 | 99,00 | 100,80 | 99,24 | 1.748.113 |
26 feb 2024 | 100,80 | 102,20 | 98,90 | 100,40 | 98,85 | 884.898 |
23 feb 2024 | 99,00 | 100,60 | 97,20 | 100,20 | 98,65 | 724.011 |
22 feb 2024 | 100,40 | 102,60 | 98,82 | 100,40 | 98,85 | 2.103.719 |
21 feb 2024 | 102,80 | 103,00 | 99,96 | 103,00 | 101,41 | 1.016.920 |
20 feb 2024 | 100,80 | 101,80 | 99,00 | 100,20 | 98,65 | 2.654.723 |
19 feb 2024 | 100,20 | 102,00 | 99,10 | 100,00 | 98,46 | 544.958 |
16 feb 2024 | 100,60 | 102,60 | 98,23 | 100,40 | 98,85 | 313.467 |
15 feb 2024 | 102,40 | 102,60 | 99,50 | 100,60 | 99,05 | 377.212 |
14 feb 2024 | 104,00 | 104,00 | 99,50 | 100,00 | 98,46 | 3.419.685 |
13 feb 2024 | 100,00 | 103,20 | 100,00 | 101,80 | 100,23 | 954.272 |
12 feb 2024 | 99,30 | 105,00 | 99,00 | 101,80 | 100,23 | 1.025.429 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |