Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 100,73 | 101,17 | 98,73 | 99,71 | 99,71 | 20.440.696 |
24 abr 2024 | 101,59 | 102,31 | 98,92 | 102,17 | 102,17 | 13.515.301 |
23 abr 2024 | 99,74 | 103,54 | 99,40 | 101,59 | 101,59 | 13.922.950 |
22 abr 2024 | 102,91 | 102,98 | 98,24 | 99,74 | 99,74 | 12.329.061 |
21 abr 2024 | 98,00 | 103,38 | 96,80 | 102,91 | 102,91 | 13.993.519 |
20 abr 2024 | 101,89 | 102,41 | 93,79 | 98,00 | 98,00 | 20.857.791 |
19 abr 2024 | 95,27 | 102,21 | 92,60 | 101,89 | 101,89 | 17.251.798 |
18 abr 2024 | 97,38 | 98,65 | 93,76 | 95,27 | 95,27 | 16.720.925 |
17 abr 2024 | 97,49 | 99,37 | 91,80 | 97,38 | 97,38 | 22.632.203 |
16 abr 2024 | 98,49 | 107,15 | 95,30 | 97,49 | 97,49 | 44.315.593 |
15 abr 2024 | 90,23 | 99,29 | 87,13 | 98,47 | 98,47 | 39.825.591 |
14 abr 2024 | 98,73 | 99,11 | 79,52 | 90,23 | 90,23 | 56.034.081 |
13 abr 2024 | 107,50 | 109,03 | 91,36 | 98,73 | 98,73 | 42.343.233 |
12 abr 2024 | 108,69 | 109,31 | 106,32 | 107,50 | 107,50 | 17.487.263 |
11 abr 2024 | 107,19 | 108,67 | 105,50 | 108,69 | 108,69 | 20.592.922 |
10 abr 2024 | 112,71 | 113,29 | 106,03 | 107,19 | 107,19 | 24.074.145 |
09 abr 2024 | 111,00 | 114,07 | 109,04 | 112,71 | 112,71 | 19.171.365 |
08 abr 2024 | 110,54 | 112,64 | 109,57 | 111,00 | 111,00 | 13.678.776 |
07 abr 2024 | 109,51 | 111,75 | 108,95 | 110,54 | 110,54 | 11.450.312 |
06 abr 2024 | 111,94 | 112,01 | 106,01 | 109,51 | 109,51 | 19.371.235 |
05 abr 2024 | 109,87 | 115,55 | 108,08 | 111,94 | 111,94 | 20.047.785 |
04 abr 2024 | 110,84 | 115,43 | 107,51 | 109,87 | 109,87 | 23.662.986 |
03 abr 2024 | 118,23 | 118,70 | 110,14 | 110,84 | 110,84 | 33.450.701 |
02 abr 2024 | 122,52 | 123,58 | 116,03 | 118,23 | 118,23 | 29.565.852 |
01 abr 2024 | 123,33 | 125,86 | 122,42 | 122,52 | 122,52 | 21.853.174 |
31 mar 2024 | 125,66 | 126,53 | 122,74 | 123,33 | 123,33 | 20.361.825 |
30 mar 2024 | 127,59 | 129,08 | 123,68 | 125,66 | 125,66 | 23.994.962 |
29 mar 2024 | 126,40 | 133,16 | 123,92 | 127,59 | 127,59 | 27.802.267 |
28 mar 2024 | 128,80 | 131,10 | 124,18 | 126,40 | 126,40 | 34.380.078 |
27 mar 2024 | 129,43 | 137,55 | 127,32 | 128,80 | 128,80 | 46.700.841 |
26 mar 2024 | 124,99 | 136,94 | 122,99 | 129,43 | 129,43 | 75.289.970 |
25 mar 2024 | 114,99 | 128,35 | 114,94 | 124,99 | 124,99 | 41.197.944 |
24 mar 2024 | 112,16 | 118,89 | 110,78 | 114,99 | 114,99 | 23.191.546 |
23 mar 2024 | 114,26 | 119,76 | 109,68 | 112,16 | 112,16 | 28.885.382 |
22 mar 2024 | 112,48 | 121,02 | 111,38 | 114,26 | 114,26 | 38.189.526 |
21 mar 2024 | 103,07 | 113,17 | 97,96 | 112,48 | 112,48 | 38.402.173 |
20 mar 2024 | 113,82 | 115,08 | 100,72 | 103,06 | 103,06 | 42.800.640 |
19 mar 2024 | 117,63 | 124,80 | 112,65 | 113,82 | 113,82 | 41.825.585 |
18 mar 2024 | 113,13 | 119,29 | 108,55 | 117,63 | 117,63 | 39.955.062 |
17 mar 2024 | 124,82 | 125,76 | 110,82 | 113,13 | 113,13 | 35.103.795 |
16 mar 2024 | 125,16 | 126,71 | 110,15 | 124,82 | 124,82 | 73.526.039 |
15 mar 2024 | 126,08 | 129,52 | 118,65 | 125,16 | 125,16 | 51.930.133 |
14 mar 2024 | 127,10 | 134,05 | 120,62 | 126,08 | 126,08 | 82.086.180 |
13 mar 2024 | 115,46 | 127,49 | 108,91 | 127,10 | 127,10 | 72.236.442 |
12 mar 2024 | 108,16 | 116,35 | 104,98 | 115,46 | 115,46 | 51.828.953 |
11 mar 2024 | 110,27 | 111,54 | 105,84 | 108,16 | 108,16 | 29.350.653 |
10 mar 2024 | 113,58 | 114,14 | 110,07 | 110,27 | 110,27 | 28.381.346 |
09 mar 2024 | 115,81 | 117,04 | 109,99 | 113,58 | 113,58 | 36.315.705 |
08 mar 2024 | 116,31 | 119,54 | 115,53 | 115,81 | 115,81 | 33.467.808 |
07 mar 2024 | 108,78 | 117,95 | 105,07 | 116,31 | 116,31 | 47.580.832 |
06 mar 2024 | 118,34 | 123,78 | 97,63 | 108,79 | 108,79 | 72.667.648 |
05 mar 2024 | 113,26 | 124,28 | 111,74 | 118,34 | 118,34 | 78.320.930 |
04 mar 2024 | 117,58 | 119,51 | 112,99 | 113,27 | 113,27 | 35.742.606 |
03 mar 2024 | 114,81 | 117,78 | 111,02 | 117,53 | 117,53 | 28.291.708 |
02 mar 2024 | 106,37 | 118,95 | 104,16 | 114,81 | 114,81 | 51.979.993 |
01 mar 2024 | 101,89 | 107,67 | 100,91 | 106,32 | 106,32 | 43.886.628 |
29 feb 2024 | 100,91 | 105,99 | 96,99 | 101,89 | 101,89 | 42.413.367 |
28 feb 2024 | 99,63 | 103,12 | 99,48 | 100,91 | 100,91 | 32.700.873 |
27 feb 2024 | 99,08 | 99,80 | 95,81 | 99,59 | 99,59 | 23.342.772 |
26 feb 2024 | 96,47 | 99,68 | 95,49 | 99,06 | 99,06 | 16.609.222 |
25 feb 2024 | 94,87 | 96,86 | 93,62 | 96,47 | 96,47 | 15.751.279 |
24 feb 2024 | 95,11 | 96,04 | 93,69 | 94,87 | 94,87 | 19.838.200 |
23 feb 2024 | 97,13 | 98,24 | 94,25 | 95,11 | 95,11 | 19.471.063 |
22 feb 2024 | 101,26 | 101,44 | 94,28 | 97,11 | 97,11 | 24.094.995 |
21 feb 2024 | 103,87 | 104,20 | 97,24 | 101,27 | 101,27 | 25.870.536 |
20 feb 2024 | 101,94 | 104,64 | 101,39 | 103,87 | 103,87 | 21.796.191 |
19 feb 2024 | 99,66 | 102,15 | 98,93 | 101,93 | 101,93 | 16.912.942 |
18 feb 2024 | 102,02 | 102,73 | 98,38 | 99,66 | 99,66 | 17.990.638 |
17 feb 2024 | 103,26 | 105,72 | 100,91 | 102,01 | 102,01 | 22.360.616 |
16 feb 2024 | 98,35 | 103,46 | 98,26 | 103,24 | 103,24 | 28.945.153 |
15 feb 2024 | 96,86 | 99,59 | 95,96 | 98,33 | 98,33 | 18.689.275 |
14 feb 2024 | 98,73 | 99,27 | 94,82 | 96,86 | 96,86 | 18.208.963 |
13 feb 2024 | 95,54 | 98,93 | 94,16 | 98,71 | 98,71 | 20.624.068 |
12 feb 2024 | 96,00 | 97,80 | 94,54 | 95,53 | 95,53 | 13.164.282 |
11 feb 2024 | 97,99 | 98,47 | 95,89 | 96,00 | 96,00 | 13.788.255 |
10 feb 2024 | 96,67 | 99,36 | 96,52 | 97,98 | 97,98 | 19.954.014 |
09 feb 2024 | 96,80 | 97,31 | 95,17 | 96,67 | 96,67 | 14.243.603 |
08 feb 2024 | 95,99 | 97,39 | 94,43 | 96,80 | 96,80 | 11.936.665 |
07 feb 2024 | 94,67 | 96,10 | 94,29 | 96,01 | 96,01 | 12.619.022 |
06 feb 2024 | 93,48 | 96,29 | 92,80 | 94,67 | 94,67 | 15.125.740 |
05 feb 2024 | 94,96 | 94,96 | 92,96 | 93,48 | 93,48 | 12.213.209 |
04 feb 2024 | 95,19 | 96,74 | 94,76 | 94,96 | 94,96 | 11.268.464 |
03 feb 2024 | 95,17 | 96,22 | 93,74 | 95,19 | 95,19 | 13.885.221 |
02 feb 2024 | 94,97 | 95,39 | 92,65 | 95,18 | 95,18 | 16.958.070 |
01 feb 2024 | 97,20 | 97,41 | 94,27 | 94,97 | 94,97 | 19.698.083 |
31 ene 2024 | 100,02 | 100,83 | 96,62 | 97,19 | 97,19 | 15.837.743 |
30 ene 2024 | 97,58 | 100,50 | 96,59 | 100,02 | 100,02 | 16.004.208 |
29 ene 2024 | 100,01 | 100,56 | 96,60 | 97,58 | 97,58 | 12.928.505 |
28 ene 2024 | 100,97 | 101,80 | 99,27 | 100,01 | 100,01 | 10.439.090 |
27 ene 2024 | 96,88 | 101,47 | 96,27 | 100,97 | 100,97 | 12.815.605 |
26 ene 2024 | 97,44 | 98,96 | 94,96 | 96,88 | 96,88 | 13.937.348 |
25 ene 2024 | 96,60 | 100,01 | 95,40 | 97,44 | 97,44 | 14.499.602 |
24 ene 2024 | 97,84 | 99,25 | 92,46 | 96,60 | 96,60 | 20.404.597 |
23 ene 2024 | 103,45 | 104,08 | 97,72 | 97,84 | 97,84 | 18.915.782 |
22 ene 2024 | 105,34 | 106,13 | 103,43 | 103,43 | 103,43 | 10.254.250 |
21 ene 2024 | 104,55 | 106,00 | 103,13 | 105,33 | 105,33 | 9.668.597 |
20 ene 2024 | 104,20 | 105,10 | 98,63 | 104,55 | 104,55 | 17.369.067 |
19 ene 2024 | 107,80 | 109,89 | 102,40 | 104,20 | 104,20 | 16.751.155 |
18 ene 2024 | 109,54 | 110,49 | 106,40 | 107,80 | 107,80 | 12.170.867 |
17 ene 2024 | 106,53 | 110,55 | 106,55 | 109,56 | 109,56 | 13.955.578 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |