Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 106,00 | 34 |
14 may 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
13 may 2024 | 102,70 | 102,70 | 102,70 | 102,70 | 102,70 | - |
10 may 2024 | 98,88 | 98,88 | 98,88 | 98,88 | 98,88 | - |
09 may 2024 | 99,24 | 99,24 | 99,24 | 99,24 | 99,24 | - |
08 may 2024 | 99,72 | 99,72 | 99,72 | 99,72 | 99,72 | - |
07 may 2024 | 99,38 | 99,38 | 99,38 | 99,38 | 99,38 | - |
06 may 2024 | 94,84 | 94,84 | 94,84 | 94,84 | 94,84 | - |
03 may 2024 | 97,32 | 97,32 | 97,32 | 97,32 | 97,32 | - |
02 may 2024 | 87,96 | 87,96 | 87,96 | 87,96 | 87,96 | - |
30 abr 2024 | 89,10 | 89,10 | 89,10 | 89,10 | 89,10 | - |
29 abr 2024 | 88,46 | 88,46 | 88,46 | 88,46 | 88,46 | - |
26 abr 2024 | 88,02 | 88,02 | 88,02 | 88,02 | 88,02 | - |
25 abr 2024 | 89,44 | 89,44 | 89,44 | 89,44 | 89,44 | - |
24 abr 2024 | 90,58 | 90,58 | 90,58 | 90,58 | 90,58 | - |
23 abr 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 90,40 | - |
22 abr 2024 | 87,64 | 87,64 | 87,64 | 87,64 | 87,64 | - |
19 abr 2024 | 85,76 | 85,76 | 85,76 | 85,76 | 85,76 | - |
18 abr 2024 | 86,44 | 86,44 | 86,44 | 86,44 | 86,44 | - |
17 abr 2024 | 88,30 | 88,30 | 88,30 | 88,30 | 88,30 | - |
16 abr 2024 | 87,02 | 87,02 | 87,02 | 87,02 | 87,02 | - |
15 abr 2024 | 89,54 | 89,54 | 89,54 | 89,54 | 89,54 | - |
12 abr 2024 | 90,78 | 90,78 | 90,78 | 90,78 | 90,78 | - |
11 abr 2024 | 91,82 | 91,82 | 91,82 | 91,82 | 91,82 | - |
10 abr 2024 | 95,34 | 95,34 | 95,34 | 95,34 | 95,34 | - |
09 abr 2024 | 93,12 | 93,12 | 93,12 | 93,12 | 93,12 | - |
08 abr 2024 | 91,00 | 91,00 | 91,00 | 91,00 | 91,00 | - |
05 abr 2024 | 87,74 | 87,74 | 87,74 | 87,74 | 87,74 | - |
04 abr 2024 | 89,36 | 89,36 | 89,36 | 89,36 | 89,36 | - |
03 abr 2024 | 89,56 | 89,60 | 89,56 | 89,60 | 89,60 | 34 |
02 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
28 mar 2024 | 90,58 | 90,58 | 90,58 | 90,58 | 90,58 | - |
27 mar 2024 | 90,72 | 90,72 | 90,72 | 90,72 | 90,72 | - |
26 mar 2024 | 90,06 | 90,06 | 90,06 | 90,06 | 90,06 | - |
25 mar 2024 | 90,80 | 90,80 | 90,80 | 90,80 | 90,80 | - |
22 mar 2024 | 87,94 | 87,94 | 87,94 | 87,94 | 87,94 | - |
21 mar 2024 | 86,86 | 86,86 | 86,86 | 86,86 | 86,86 | - |
20 mar 2024 | 83,44 | 83,44 | 83,44 | 83,44 | 83,44 | - |
19 mar 2024 | 84,58 | 84,58 | 84,58 | 84,58 | 84,58 | - |
18 mar 2024 | 86,80 | 86,80 | 86,80 | 86,80 | 86,80 | - |
15 mar 2024 | 86,24 | 86,24 | 86,24 | 86,24 | 86,24 | - |
14 mar 2024 | 84,08 | 84,08 | 84,08 | 84,08 | 84,08 | - |
13 mar 2024 | 84,92 | 84,92 | 84,92 | 84,92 | 84,92 | - |
12 mar 2024 | 85,06 | 85,06 | 85,06 | 85,06 | 85,06 | - |
11 mar 2024 | 85,56 | 85,56 | 85,56 | 85,56 | 85,56 | - |
08 mar 2024 | 86,20 | 86,20 | 86,20 | 86,20 | 86,20 | - |
07 mar 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 104,45 | - |
06 mar 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
05 mar 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 110,10 | - |
04 mar 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
01 mar 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 114,85 | - |
29 feb 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
28 feb 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
27 feb 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
26 feb 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 132,35 | - |
23 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
22 feb 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 134,10 | - |
21 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
20 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
19 feb 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
16 feb 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
15 feb 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,90 | - |
14 feb 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
13 feb 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 138,55 | - |
12 feb 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
09 feb 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,65 | - |
08 feb 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
07 feb 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | - |
06 feb 2024 | 142,65 | 142,65 | 142,65 | 142,65 | 142,65 | - |
05 feb 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 141,35 | - |
02 feb 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
01 feb 2024 | 143,85 | 143,85 | 143,85 | 143,85 | 143,85 | - |
31 ene 2024 | 148,45 | 148,45 | 148,45 | 148,45 | 148,45 | - |
30 ene 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | - |
29 ene 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | - |
26 ene 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | - |
25 ene 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
24 ene 2024 | 150,55 | 150,55 | 150,55 | 150,55 | 150,55 | - |
23 ene 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
22 ene 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
19 ene 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
18 ene 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
17 ene 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
16 ene 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
15 ene 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
12 ene 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
11 ene 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
10 ene 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
09 ene 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
08 ene 2024 | 129,60 | 133,20 | 129,60 | 133,20 | 133,20 | 25 |
05 ene 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
04 ene 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
03 ene 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
02 ene 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 132,00 | - |
29 dic 2023 | 134,25 | 134,25 | 133,90 | 133,90 | 133,90 | - |
28 dic 2023 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
27 dic 2023 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
22 dic 2023 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
21 dic 2023 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
20 dic 2023 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |