Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 116,00 | 116,00 | 113,20 | 114,00 | 114,00 | 243 |
27 jun 2024 | 118,20 | 118,20 | 115,80 | 116,40 | 116,40 | 260 |
26 jun 2024 | 119,40 | 120,80 | 118,20 | 118,20 | 118,20 | 365 |
25 jun 2024 | 120,30 | 120,30 | 117,80 | 117,80 | 117,80 | 73 |
24 jun 2024 | 116,90 | 121,10 | 116,40 | 120,70 | 120,70 | 1023 |
21 jun 2024 | 116,00 | 116,30 | 116,00 | 116,30 | 116,30 | 112 |
20 jun 2024 | 115,90 | 116,60 | 114,90 | 116,00 | 116,00 | 407 |
19 jun 2024 | 114,70 | 115,30 | 114,00 | 115,30 | 115,30 | 430 |
18 jun 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 111,30 | - |
17 jun 2024 | 112,20 | 113,20 | 110,50 | 111,20 | 111,20 | 928 |
14 jun 2024 | 113,30 | 114,40 | 110,90 | 111,80 | 111,80 | 511 |
13 jun 2024 | 116,40 | 118,00 | 114,00 | 114,00 | 114,00 | 521 |
12 jun 2024 | 117,50 | 118,10 | 116,40 | 116,60 | 116,60 | 888 |
11 jun 2024 | 114,60 | 117,90 | 114,60 | 117,90 | 117,90 | 147 |
10 jun 2024 | 116,90 | 116,90 | 114,50 | 115,20 | 115,20 | 145 |
07 jun 2024 | 116,80 | 118,70 | 116,80 | 116,80 | 116,80 | 296 |
06 jun 2024 | 116,80 | 118,50 | 116,10 | 117,60 | 117,60 | 1531 |
05 jun 2024 | 114,40 | 115,90 | 114,40 | 115,90 | 115,90 | 415 |
04 jun 2024 | 117,10 | 117,10 | 114,70 | 114,80 | 114,80 | 1120 |
03 jun 2024 | 115,10 | 118,90 | 115,10 | 117,80 | 117,80 | 1702 |
31 may 2024 | 115,40 | 115,90 | 114,10 | 114,10 | 114,10 | 611 |
30 may 2024 | 113,10 | 116,00 | 113,10 | 115,10 | 115,10 | 325 |
29 may 2024 | 117,10 | 117,90 | 112,50 | 113,40 | 113,40 | 1725 |
28 may 2024 | 112,10 | 117,30 | 112,10 | 117,00 | 117,00 | 2663 |
27 may 2024 | 107,70 | 112,50 | 107,70 | 111,40 | 111,40 | 3087 |
24 may 2024 | 103,80 | 108,20 | 103,80 | 108,10 | 108,10 | 606 |
23 may 2024 | 101,10 | 106,10 | 99,20 | 104,90 | 104,90 | 1116 |
22 may 2024 | 97,55 | 101,90 | 96,10 | 101,40 | 101,40 | 2738 |
21 may 2024 | 103,20 | 103,70 | 95,95 | 97,75 | 97,75 | 10.105 |
20 may 2024 | 109,00 | 111,60 | 109,00 | 109,10 | 109,10 | 1142 |
17 may 2024 | 120,00 | 120,00 | 107,80 | 109,10 | 109,10 | 3082 |
16 may 2024 | 119,70 | 121,00 | 118,60 | 119,60 | 119,60 | 1527 |
15 may 2024 | 117,00 | 120,40 | 116,80 | 119,60 | 119,60 | 1129 |
14 may 2024 | 120,60 | 121,20 | 113,20 | 117,20 | 117,20 | 1822 |
13 may 2024 | 123,90 | 124,30 | 120,80 | 120,90 | 120,90 | 282 |
10 may 2024 | 125,10 | 128,00 | 123,50 | 124,50 | 124,50 | 508 |
09 may 2024 | 128,50 | 128,50 | 123,00 | 125,30 | 125,30 | 268 |
08 may 2024 | 134,70 | 136,30 | 128,00 | 128,90 | 128,90 | 1192 |
07 may 2024 | 131,70 | 134,60 | 131,70 | 134,50 | 134,50 | 1334 |
06 may 2024 | 128,70 | 132,80 | 128,70 | 131,40 | 131,40 | 510 |
03 may 2024 | 125,40 | 129,70 | 125,20 | 129,70 | 129,70 | 265 |
02 may 2024 | 126,40 | 126,40 | 125,00 | 125,30 | 125,30 | 1684 |
30 abr 2024 | 128,40 | 129,00 | 126,60 | 126,60 | 126,60 | 485 |
29 abr 2024 | 130,10 | 130,10 | 127,50 | 128,30 | 128,30 | 421 |
26 abr 2024 | 130,20 | 131,50 | 129,20 | 130,00 | 130,00 | 562 |
25 abr 2024 | 135,10 | 135,10 | 126,00 | 130,20 | 130,20 | 1043 |
24 abr 2024 | 135,70 | 139,10 | 135,20 | 138,30 | 138,30 | 570 |
23 abr 2024 | 132,70 | 136,70 | 132,40 | 135,40 | 135,40 | 360 |
22 abr 2024 | 128,60 | 132,20 | 128,60 | 132,20 | 132,20 | 415 |
19 abr 2024 | 133,50 | 133,50 | 128,00 | 129,00 | 129,00 | 1088 |
18 abr 2024 | 135,60 | 135,60 | 132,80 | 135,00 | 135,00 | 451 |
17 abr 2024 | 137,70 | 137,70 | 135,00 | 135,80 | 135,80 | 876 |
16 abr 2024 | 135,00 | 136,80 | 132,20 | 136,40 | 136,40 | 840 |
15 abr 2024 | 138,80 | 139,00 | 134,00 | 135,90 | 135,90 | 525 |
12 abr 2024 | 139,10 | 140,50 | 138,70 | 140,50 | 140,50 | 312 |
11 abr 2024 | 139,10 | 139,10 | 134,40 | 137,40 | 137,40 | 591 |
10 abr 2024 | 145,20 | 151,80 | 137,50 | 138,80 | 138,80 | 2407 |
09 abr 2024 | 146,00 | 146,00 | 143,30 | 145,00 | 145,00 | 6700 |
08 abr 2024 | 149,10 | 149,30 | 145,20 | 146,20 | 146,20 | 422 |
05 abr 2024 | 147,30 | 148,50 | 144,70 | 148,00 | 148,00 | 1203 |
04 abr 2024 | 149,80 | 152,50 | 149,10 | 149,40 | 149,40 | 1847 |
03 abr 2024 | 148,30 | 150,00 | 146,40 | 148,70 | 148,70 | 506 |
02 abr 2024 | 151,90 | 152,40 | 148,10 | 148,30 | 148,30 | 1417 |
28 mar 2024 | 147,60 | 152,25 | 147,25 | 151,25 | 151,25 | 8970 |
27 mar 2024 | 142,00 | 148,40 | 142,00 | 147,70 | 147,70 | 1056 |
26 mar 2024 | 147,25 | 148,70 | 142,05 | 142,40 | 142,40 | 1683 |
25 mar 2024 | 144,70 | 147,25 | 144,20 | 147,05 | 147,05 | 627 |
22 mar 2024 | 142,35 | 144,80 | 142,35 | 144,00 | 144,00 | 308 |
21 mar 2024 | 141,45 | 144,85 | 140,00 | 142,70 | 142,70 | 644 |
20 mar 2024 | 143,45 | 146,00 | 140,70 | 141,35 | 141,35 | 970 |
19 mar 2024 | 141,25 | 141,25 | 140,00 | 140,50 | 140,50 | 1092 |
18 mar 2024 | 141,35 | 145,10 | 140,85 | 141,00 | 141,00 | 2222 |
15 mar 2024 | 135,00 | 144,40 | 135,00 | 141,00 | 141,00 | 2507 |
14 mar 2024 | 128,40 | 139,40 | 125,00 | 134,50 | 134,50 | 4962 |
13 mar 2024 | 133,00 | 133,90 | 127,55 | 128,80 | 128,80 | 391 |
12 mar 2024 | 125,90 | 132,05 | 125,90 | 132,05 | 132,05 | 1595 |
11 mar 2024 | 120,25 | 126,40 | 117,55 | 126,40 | 126,40 | 1745 |
08 mar 2024 | 126,10 | 126,10 | 120,45 | 120,45 | 120,45 | 684 |
07 mar 2024 | 130,00 | 131,00 | 123,20 | 126,40 | 126,40 | 2858 |
06 mar 2024 | 129,15 | 134,60 | 129,15 | 130,55 | 130,55 | 558 |
05 mar 2024 | 131,70 | 139,10 | 129,70 | 130,15 | 130,15 | 2001 |
04 mar 2024 | 129,00 | 132,20 | 127,85 | 129,90 | 129,90 | 2541 |
01 mar 2024 | 139,60 | 139,60 | 128,80 | 129,15 | 129,15 | 4174 |
29 feb 2024 | 141,45 | 141,90 | 139,50 | 139,50 | 139,50 | 475 |
28 feb 2024 | 142,20 | 142,20 | 140,20 | 142,00 | 142,00 | 267 |
27 feb 2024 | 142,35 | 143,05 | 141,00 | 142,20 | 142,20 | 915 |
26 feb 2024 | 140,90 | 142,95 | 138,40 | 142,35 | 142,35 | 2376 |
23 feb 2024 | 139,55 | 141,10 | 139,55 | 141,00 | 141,00 | 129 |
22 feb 2024 | 139,50 | 143,10 | 139,50 | 140,55 | 140,55 | 451 |
21 feb 2024 | 142,00 | 143,55 | 139,10 | 139,10 | 139,10 | 893 |
20 feb 2024 | 144,45 | 144,45 | 137,00 | 141,75 | 141,75 | 968 |
19 feb 2024 | 147,00 | 147,00 | 144,05 | 144,05 | 144,05 | 318 |
16 feb 2024 | 145,90 | 146,20 | 143,20 | 145,40 | 145,40 | 941 |
15 feb 2024 | 149,00 | 149,50 | 146,15 | 146,70 | 146,70 | 690 |
14 feb 2024 | 144,00 | 149,25 | 144,00 | 149,25 | 149,25 | 533 |
13 feb 2024 | 148,45 | 148,45 | 139,40 | 141,70 | 141,70 | 1631 |
12 feb 2024 | 144,70 | 149,00 | 144,60 | 148,15 | 148,15 | 1055 |
09 feb 2024 | 143,55 | 146,00 | 143,55 | 145,45 | 145,45 | 496 |
08 feb 2024 | 144,25 | 144,25 | 142,45 | 142,70 | 142,70 | 1832 |
07 feb 2024 | 143,25 | 148,20 | 140,00 | 144,50 | 144,50 | 1350 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |