Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 120,70 | 121,20 | 119,90 | 120,00 | 120,00 | 152.036 |
25 jun 2024 | 124,30 | 124,30 | 119,30 | 120,00 | 120,00 | 2.106.713 |
24 jun 2024 | 123,40 | 123,40 | 121,70 | 123,20 | 123,20 | 5.512.887 |
21 jun 2024 | 122,30 | 123,20 | 121,20 | 122,90 | 122,90 | 5.784.550 |
20 jun 2024 | 122,30 | 123,10 | 120,60 | 122,00 | 122,00 | 2.215.982 |
19 jun 2024 | 118,40 | 122,80 | 118,40 | 122,30 | 122,30 | 2.171.915 |
18 jun 2024 | 118,60 | 121,70 | 116,80 | 121,30 | 121,30 | 1.606.614 |
17 jun 2024 | 114,10 | 117,80 | 114,10 | 117,60 | 117,60 | 870.919 |
14 jun 2024 | 114,50 | 117,80 | 114,50 | 116,80 | 116,80 | 2.353.015 |
13 jun 2024 | 119,00 | 119,00 | 116,70 | 117,00 | 117,00 | 1.911.070 |
12 jun 2024 | 119,80 | 119,80 | 117,50 | 118,10 | 118,10 | 1.616.376 |
11 jun 2024 | 118,40 | 118,76 | 116,20 | 117,40 | 117,40 | 1.778.118 |
10 jun 2024 | 117,20 | 118,80 | 111,00 | 118,80 | 118,80 | 1.008.983 |
07 jun 2024 | 119,20 | 119,90 | 117,40 | 117,90 | 117,90 | 3.003.108 |
06 jun 2024 | 120,00 | 120,00 | 117,90 | 119,10 | 119,10 | 1.600.226 |
05 jun 2024 | 121,80 | 121,80 | 116,90 | 119,00 | 119,00 | 3.279.173 |
04 jun 2024 | 121,50 | 122,70 | 118,30 | 120,90 | 120,90 | 5.730.106 |
03 jun 2024 | 120,70 | 124,50 | 119,30 | 123,00 | 123,00 | 8.912.414 |
31 may 2024 | 113,70 | 117,80 | 113,70 | 117,80 | 117,80 | 5.495.548 |
30 may 2024 | 114,30 | 116,70 | 112,00 | 116,40 | 116,40 | 3.750.203 |
29 may 2024 | 116,50 | 116,50 | 112,40 | 113,40 | 113,40 | 1.795.372 |
28 may 2024 | 118,00 | 118,30 | 114,20 | 114,20 | 114,20 | 8.327.502 |
24 may 2024 | 115,10 | 119,10 | 114,30 | 119,10 | 119,10 | 3.804.827 |
23 may 2024 | 113,10 | 118,89 | 112,80 | 116,70 | 116,70 | 8.560.715 |
22 may 2024 | 112,20 | 114,70 | 111,20 | 114,00 | 114,00 | 3.980.122 |
21 may 2024 | 113,20 | 115,70 | 110,20 | 113,30 | 113,30 | 5.467.714 |
20 may 2024 | 109,30 | 114,57 | 109,30 | 111,00 | 111,00 | 3.881.626 |
17 may 2024 | 113,80 | 114,69 | 110,60 | 112,00 | 112,00 | 2.436.878 |
16 may 2024 | 111,00 | 114,70 | 110,80 | 111,80 | 111,80 | 4.132.863 |
15 may 2024 | 113,30 | 114,56 | 110,50 | 111,80 | 111,80 | 3.158.213 |
14 may 2024 | 111,10 | 114,70 | 110,80 | 112,20 | 112,20 | 4.128.963 |
13 may 2024 | 113,40 | 115,97 | 109,20 | 112,30 | 112,30 | 2.801.989 |
10 may 2024 | 111,20 | 116,79 | 111,20 | 113,70 | 113,70 | 3.991.796 |
09 may 2024 | 113,40 | 117,16 | 112,18 | 113,40 | 113,40 | 3.916.923 |
08 may 2024 | 109,00 | 114,10 | 109,00 | 114,10 | 114,10 | 2.707.690 |
07 may 2024 | 109,60 | 113,10 | 108,40 | 111,70 | 111,70 | 5.296.304 |
03 may 2024 | 110,50 | 111,30 | 109,20 | 111,10 | 111,10 | 1.739.888 |
02 may 2024 | 111,30 | 111,50 | 109,00 | 110,40 | 110,40 | 1.732.429 |
01 may 2024 | 110,50 | 111,70 | 110,00 | 111,00 | 111,00 | 1.078.000 |
30 abr 2024 | 109,70 | 111,20 | 108,40 | 109,80 | 109,80 | 936.886 |
29 abr 2024 | 110,20 | 110,90 | 106,50 | 110,90 | 110,90 | 1.171.269 |
26 abr 2024 | 104,00 | 109,70 | 104,00 | 107,60 | 107,60 | 14.226.629 |
25 abr 2024 | 103,70 | 107,60 | 103,70 | 105,40 | 105,40 | 1.978.996 |
24 abr 2024 | 104,50 | 107,65 | 102,70 | 106,20 | 106,20 | 2.222.910 |
23 abr 2024 | 98,00 | 102,50 | 98,00 | 102,50 | 102,50 | 1.625.196 |
22 abr 2024 | 98,15 | 101,10 | 98,15 | 99,75 | 99,75 | 873.161 |
19 abr 2024 | 97,95 | 99,05 | 97,30 | 98,20 | 98,20 | 1.177.348 |
18 abr 2024 | 99,60 | 100,10 | 98,40 | 99,00 | 99,00 | 1.731.497 |
18 abr 2024 | 3.7 Dividendo | |||||
17 abr 2024 | 99,15 | 102,70 | 99,15 | 102,50 | 98,80 | 1.109.719 |
16 abr 2024 | 102,50 | 102,80 | 100,40 | 100,40 | 96,78 | 1.443.999 |
15 abr 2024 | 102,00 | 104,00 | 101,30 | 104,00 | 100,25 | 979.838 |
12 abr 2024 | 104,90 | 105,51 | 101,80 | 102,10 | 98,41 | 1.192.656 |
11 abr 2024 | 104,80 | 104,80 | 102,10 | 104,10 | 100,34 | 1.122.208 |
10 abr 2024 | 99,85 | 105,00 | 99,85 | 103,20 | 99,47 | 4.593.363 |
09 abr 2024 | 102,70 | 103,20 | 101,60 | 101,70 | 98,03 | 1.478.858 |
08 abr 2024 | 99,90 | 103,20 | 99,90 | 103,00 | 99,28 | 1.928.793 |
05 abr 2024 | 103,00 | 103,40 | 101,89 | 102,10 | 98,41 | 2.108.214 |
04 abr 2024 | 103,90 | 104,30 | 103,00 | 103,60 | 99,86 | 2.587.810 |
03 abr 2024 | 107,40 | 107,40 | 102,68 | 102,70 | 98,99 | 3.034.510 |
02 abr 2024 | 108,20 | 109,80 | 106,20 | 106,40 | 102,56 | 1.480.323 |
28 mar 2024 | 106,20 | 107,60 | 105,00 | 107,10 | 103,23 | 13.241.009 |
27 mar 2024 | 106,15 | 106,25 | 104,60 | 104,60 | 100,82 | 1.990.175 |
26 mar 2024 | 106,30 | 106,50 | 104,60 | 105,10 | 101,31 | 863.691 |
25 mar 2024 | 103,80 | 107,26 | 103,80 | 106,00 | 102,17 | 818.864 |
22 mar 2024 | 108,80 | 108,80 | 105,00 | 106,30 | 102,46 | 713.055 |
21 mar 2024 | 106,70 | 107,40 | 104,80 | 107,30 | 103,43 | 1.100.457 |
20 mar 2024 | 103,20 | 105,70 | 103,20 | 105,40 | 101,60 | 1.000.441 |
19 mar 2024 | 102,90 | 103,80 | 101,90 | 103,50 | 99,76 | 1.778.548 |
18 mar 2024 | 103,10 | 103,10 | 101,40 | 102,20 | 98,51 | 2.400.634 |
15 mar 2024 | 102,50 | 102,50 | 100,20 | 102,20 | 98,51 | 2.485.085 |
14 mar 2024 | 102,00 | 102,00 | 99,80 | 100,20 | 96,58 | 1.176.010 |
13 mar 2024 | 103,80 | 104,50 | 101,50 | 101,50 | 97,84 | 2.177.106 |
12 mar 2024 | 99,05 | 104,30 | 97,70 | 104,30 | 100,54 | 1.951.793 |
11 mar 2024 | 100,00 | 100,00 | 97,30 | 97,95 | 94,41 | 1.267.637 |
08 mar 2024 | 98,00 | 99,65 | 96,10 | 99,65 | 96,05 | 3.497.623 |
07 mar 2024 | 101,60 | 102,70 | 97,45 | 97,45 | 93,93 | 2.677.328 |
06 mar 2024 | 99,55 | 106,70 | 99,20 | 103,40 | 99,67 | 3.188.881 |
05 mar 2024 | 101,00 | 102,96 | 100,60 | 101,60 | 97,93 | 1.619.946 |
04 mar 2024 | 104,20 | 104,20 | 100,80 | 102,30 | 98,61 | 2.591.215 |
01 mar 2024 | 96,20 | 107,90 | 95,05 | 106,60 | 102,75 | 4.760.650 |
29 feb 2024 | 95,05 | 96,75 | 94,80 | 96,45 | 92,97 | 1.367.664 |
28 feb 2024 | 96,30 | 96,85 | 93,55 | 94,95 | 91,52 | 1.706.333 |
27 feb 2024 | 96,25 | 99,35 | 95,95 | 97,25 | 93,74 | 1.487.993 |
26 feb 2024 | 100,90 | 100,90 | 96,70 | 97,15 | 93,64 | 1.009.218 |
23 feb 2024 | 101,60 | 103,60 | 99,95 | 100,60 | 96,97 | 808.458 |
22 feb 2024 | 104,40 | 105,80 | 101,00 | 101,70 | 98,03 | 1.564.413 |
21 feb 2024 | 103,00 | 104,30 | 102,75 | 103,70 | 99,96 | 1.020.101 |
20 feb 2024 | 103,00 | 103,60 | 102,10 | 102,40 | 98,70 | 599.505 |
19 feb 2024 | 103,40 | 103,90 | 102,10 | 103,90 | 100,15 | 453.608 |
16 feb 2024 | 104,70 | 104,70 | 100,00 | 103,40 | 99,67 | 722.891 |
15 feb 2024 | 101,40 | 102,20 | 100,90 | 102,00 | 98,32 | 820.138 |
14 feb 2024 | 101,60 | 102,70 | 101,40 | 101,80 | 98,13 | 940.547 |
13 feb 2024 | 103,40 | 103,90 | 100,80 | 102,00 | 98,32 | 1.345.634 |
12 feb 2024 | 102,20 | 104,20 | 101,70 | 103,80 | 100,05 | 790.933 |
09 feb 2024 | 103,80 | 103,80 | 101,90 | 102,70 | 98,99 | 652.066 |
08 feb 2024 | 102,10 | 104,10 | 102,00 | 103,30 | 99,57 | 1.353.013 |
07 feb 2024 | 103,00 | 103,10 | 101,80 | 102,10 | 98,41 | 4.052.419 |
06 feb 2024 | 101,70 | 103,30 | 100,70 | 103,30 | 99,57 | 1.440.982 |
05 feb 2024 | 102,70 | 103,40 | 101,10 | 101,10 | 97,45 | 796.028 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |