Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 99,76 | 99,76 | 99,70 | 99,70 | 99,70 | 1250 |
07 may 2024 | 99,36 | 99,36 | 99,36 | 99,36 | 99,36 | - |
06 may 2024 | 94,84 | 94,84 | 94,84 | 94,84 | 94,84 | - |
03 may 2024 | 97,30 | 97,30 | 96,88 | 96,88 | 96,88 | 53 |
02 may 2024 | 88,20 | 94,10 | 88,20 | 93,90 | 93,90 | 560 |
30 abr 2024 | 89,08 | 90,04 | 85,12 | 85,12 | 85,12 | 260 |
29 abr 2024 | 88,44 | 90,12 | 88,44 | 90,12 | 90,12 | 19 |
26 abr 2024 | 88,06 | 88,06 | 88,06 | 88,06 | 88,06 | - |
25 abr 2024 | 89,44 | 89,44 | 89,44 | 89,44 | 89,44 | - |
24 abr 2024 | 90,62 | 90,62 | 90,18 | 90,18 | 90,18 | 50 |
23 abr 2024 | 90,42 | 90,42 | 90,42 | 90,42 | 90,42 | - |
22 abr 2024 | 87,66 | 87,66 | 87,66 | 87,66 | 87,66 | - |
19 abr 2024 | 85,46 | 85,46 | 85,46 | 85,46 | 85,46 | - |
18 abr 2024 | 86,46 | 86,46 | 86,46 | 86,46 | 86,46 | - |
17 abr 2024 | 88,32 | 88,32 | 88,32 | 88,32 | 88,32 | - |
16 abr 2024 | 86,84 | 86,84 | 86,84 | 86,84 | 86,84 | - |
15 abr 2024 | 89,98 | 89,98 | 89,98 | 89,98 | 89,98 | 7 |
12 abr 2024 | 90,82 | 90,82 | 90,82 | 90,82 | 90,82 | - |
11 abr 2024 | 91,86 | 91,86 | 91,86 | 91,86 | 91,86 | - |
10 abr 2024 | 95,34 | 96,18 | 94,98 | 96,18 | 96,18 | 200 |
09 abr 2024 | 93,14 | 96,08 | 93,14 | 96,08 | 96,08 | 15 |
08 abr 2024 | 91,34 | 91,34 | 91,34 | 91,34 | 91,34 | 50 |
05 abr 2024 | 87,82 | 87,82 | 87,78 | 87,78 | 87,78 | 150 |
04 abr 2024 | 89,36 | 89,36 | 89,36 | 89,36 | 89,36 | - |
03 abr 2024 | 89,52 | 89,52 | 89,52 | 89,52 | 89,52 | - |
02 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | 8 |
28 mar 2024 | 90,66 | 90,66 | 90,66 | 90,66 | 90,66 | - |
27 mar 2024 | 90,76 | 91,96 | 90,76 | 91,96 | 91,96 | 55 |
26 mar 2024 | 90,50 | 90,52 | 90,50 | 90,52 | 90,52 | 360 |
25 mar 2024 | 90,80 | 90,80 | 90,80 | 90,80 | 90,80 | - |
22 mar 2024 | 87,92 | 90,60 | 87,92 | 90,60 | 90,60 | 85 |
21 mar 2024 | 86,86 | 88,50 | 86,86 | 88,50 | 88,50 | 300 |
20 mar 2024 | 83,42 | 83,42 | 83,42 | 83,42 | 83,42 | - |
19 mar 2024 | 84,52 | 84,52 | 84,52 | 84,52 | 84,52 | - |
18 mar 2024 | 86,84 | 86,84 | 85,56 | 85,56 | 85,56 | 25 |
15 mar 2024 | 86,22 | 86,22 | 86,22 | 86,22 | 86,22 | - |
14 mar 2024 | 84,08 | 84,08 | 84,08 | 84,08 | 84,08 | - |
13 mar 2024 | 84,84 | 84,84 | 83,74 | 84,54 | 84,54 | 60 |
12 mar 2024 | 85,04 | 88,96 | 84,68 | 84,86 | 84,86 | 155 |
11 mar 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | 1 |
08 mar 2024 | 86,46 | 86,46 | 86,30 | 86,30 | 86,30 | 40 |
07 mar 2024 | 104,45 | 104,45 | 84,54 | 87,58 | 87,58 | 526 |
06 mar 2024 | 112,70 | 115,00 | 111,35 | 113,70 | 113,70 | 175 |
05 mar 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | 70 |
04 mar 2024 | 110,90 | 110,90 | 110,00 | 110,00 | 110,00 | 80 |
01 mar 2024 | 114,85 | 115,70 | 114,85 | 115,70 | 115,70 | 64 |
29 feb 2024 | 113,10 | 119,10 | 113,05 | 113,10 | 113,10 | 817 |
28 feb 2024 | 133,40 | 133,40 | 97,62 | 115,15 | 115,15 | 733 |
27 feb 2024 | 130,45 | 132,80 | 130,45 | 132,80 | 132,80 | 50 |
26 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
23 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
22 feb 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
21 feb 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
20 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
19 feb 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
16 feb 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
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 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
12 feb 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
09 feb 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 140,55 | - |
08 feb 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | 4 |
07 feb 2024 | 144,05 | 144,05 | 141,30 | 141,30 | 141,30 | 37 |
06 feb 2024 | 142,30 | 143,55 | 142,30 | 143,55 | 143,55 | 16 |
05 feb 2024 | 141,35 | 143,05 | 141,35 | 143,05 | 143,05 | 14 |
02 feb 2024 | 140,35 | 140,35 | 140,35 | 140,35 | 140,35 | - |
01 feb 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | - |
31 ene 2024 | 148,45 | 148,45 | 148,45 | 148,45 | 148,45 | - |
30 ene 2024 | 147,95 | 147,95 | 147,95 | 147,95 | 147,95 | - |
29 ene 2024 | 147,75 | 147,75 | 145,55 | 145,55 | 145,55 | 5 |
26 ene 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
25 ene 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
24 ene 2024 | 150,55 | 150,65 | 150,55 | 150,65 | 150,65 | 8 |
23 ene 2024 | 145,10 | 148,00 | 145,10 | 148,00 | 148,00 | 300 |
22 ene 2024 | 144,80 | 144,80 | 142,40 | 142,40 | 142,40 | 17 |
19 ene 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
18 ene 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
17 ene 2024 | 130,00 | 131,20 | 130,00 | 131,20 | 131,20 | 55 |
16 ene 2024 | 135,30 | 135,30 | 132,20 | 132,20 | 132,20 | 100 |
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 | 132,50 | 128,80 | 132,50 | 132,50 | 25 |
10 ene 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
09 ene 2024 | 132,70 | 132,70 | 126,45 | 126,45 | 126,45 | 60 |
08 ene 2024 | 129,60 | 133,20 | 129,60 | 133,20 | 133,20 | 25 |
05 ene 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,65 | - |
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 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
29 dic 2023 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
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 | 135,60 | 135,60 | 132,90 | 132,90 | 132,90 | 100 |
21 dic 2023 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
20 dic 2023 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
19 dic 2023 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
18 dic 2023 | 121,90 | 125,70 | 121,90 | 125,70 | 125,70 | 100 |
15 dic 2023 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | - |
14 dic 2023 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
13 dic 2023 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |