Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 97,49 | 97,59 | 95,50 | 96,82 | 96,82 | 1.406.329 |
25 jul 2024 | 95,81 | 98,20 | 95,57 | 97,49 | 97,49 | 2.592.218 |
24 jul 2024 | 92,52 | 93,62 | 91,36 | 93,57 | 93,57 | 1.039.805 |
23 jul 2024 | 93,38 | 93,65 | 92,47 | 92,79 | 92,79 | 1.128.912 |
22 jul 2024 | 93,20 | 94,33 | 92,79 | 93,50 | 93,50 | 1.602.353 |
19 jul 2024 | 92,16 | 92,72 | 91,36 | 92,36 | 92,36 | 1.575.437 |
18 jul 2024 | 92,52 | 92,97 | 92,02 | 92,26 | 92,26 | 965.984 |
17 jul 2024 | 91,61 | 92,29 | 90,73 | 92,02 | 92,02 | 1.396.778 |
16 jul 2024 | 91,97 | 92,56 | 91,57 | 91,92 | 91,92 | 1.060.667 |
15 jul 2024 | 93,91 | 94,26 | 92,42 | 92,43 | 92,43 | 1.014.293 |
12 jul 2024 | 94,47 | 94,91 | 93,82 | 94,40 | 94,40 | 1.368.186 |
11 jul 2024 | 94,00 | 94,81 | 93,78 | 93,81 | 93,81 | 1.211.596 |
10 jul 2024 | 92,24 | 93,71 | 92,00 | 93,55 | 93,55 | 1.665.730 |
09 jul 2024 | 92,44 | 92,92 | 91,59 | 92,03 | 92,03 | 1.582.221 |
08 jul 2024 | 91,08 | 92,89 | 91,03 | 92,10 | 92,10 | 1.533.479 |
05 jul 2024 | 91,24 | 91,56 | 90,53 | 90,94 | 90,94 | 1.024.381 |
04 jul 2024 | 90,48 | 91,08 | 90,08 | 91,00 | 91,00 | 851.243 |
03 jul 2024 | 90,89 | 91,00 | 89,77 | 90,23 | 90,23 | 1.538.011 |
02 jul 2024 | 91,66 | 91,67 | 90,44 | 90,44 | 90,44 | 1.598.990 |
01 jul 2024 | 91,34 | 92,29 | 90,82 | 91,85 | 91,85 | 1.424.077 |
28 jun 2024 | 90,23 | 90,59 | 89,73 | 89,94 | 89,94 | 1.473.473 |
27 jun 2024 | 89,75 | 90,46 | 89,64 | 89,86 | 89,86 | 1.522.407 |
26 jun 2024 | 92,56 | 92,71 | 90,28 | 90,79 | 90,79 | 2.291.841 |
25 jun 2024 | 90,79 | 91,22 | 90,25 | 90,87 | 90,87 | 1.526.460 |
24 jun 2024 | 88,04 | 90,79 | 87,53 | 90,36 | 90,36 | 2.067.170 |
21 jun 2024 | 87,64 | 88,78 | 87,14 | 87,62 | 87,62 | 5.019.503 |
20 jun 2024 | 87,02 | 88,11 | 86,71 | 88,11 | 88,11 | 1.373.951 |
19 jun 2024 | 88,00 | 88,24 | 86,82 | 86,82 | 86,82 | 1.116.660 |
18 jun 2024 | 87,93 | 88,69 | 87,35 | 88,51 | 88,51 | 1.427.286 |
17 jun 2024 | 86,85 | 87,78 | 85,94 | 87,67 | 87,67 | 1.843.669 |
14 jun 2024 | 88,07 | 88,35 | 86,43 | 86,43 | 86,43 | 2.577.517 |
13 jun 2024 | 89,47 | 89,61 | 87,35 | 87,93 | 87,93 | 1.385.238 |
12 jun 2024 | 90,07 | 90,44 | 88,95 | 89,30 | 89,30 | 1.112.033 |
11 jun 2024 | 90,99 | 91,73 | 89,48 | 89,89 | 89,89 | 1.374.591 |
10 jun 2024 | 90,06 | 90,27 | 89,13 | 90,27 | 90,27 | 1.598.992 |
07 jun 2024 | 90,91 | 91,24 | 89,69 | 91,13 | 91,13 | 1.680.209 |
06 jun 2024 | 90,40 | 91,01 | 89,70 | 91,01 | 91,01 | 1.077.180 |
05 jun 2024 | 90,71 | 91,51 | 90,37 | 90,69 | 90,69 | 1.125.198 |
04 jun 2024 | 90,09 | 91,44 | 89,70 | 90,27 | 90,27 | 1.471.885 |
03 jun 2024 | 89,40 | 90,41 | 88,00 | 90,11 | 90,11 | 1.449.066 |
31 may 2024 | 88,28 | 89,79 | 87,84 | 89,76 | 89,76 | 3.945.635 |
30 may 2024 | 88,21 | 88,57 | 87,89 | 88,57 | 88,57 | 850.720 |
29 may 2024 | 88,20 | 88,69 | 87,04 | 87,71 | 87,71 | 1.193.241 |
28 may 2024 | 89,93 | 90,07 | 88,53 | 88,58 | 88,58 | 961.541 |
27 may 2024 | 89,30 | 89,86 | 89,21 | 89,86 | 89,86 | 500.305 |
24 may 2024 | 90,16 | 90,41 | 89,44 | 89,52 | 89,52 | 911.282 |
23 may 2024 | 91,80 | 92,23 | 90,16 | 90,16 | 90,16 | 1.143.670 |
22 may 2024 | 90,09 | 90,87 | 89,56 | 90,80 | 90,80 | 1.205.626 |
21 may 2024 | 89,57 | 90,25 | 88,54 | 90,00 | 90,00 | 1.267.158 |
20 may 2024 | 89,61 | 89,74 | 88,76 | 89,16 | 89,16 | 1.041.679 |
17 may 2024 | 90,10 | 90,41 | 89,06 | 89,17 | 89,17 | 1.837.248 |
16 may 2024 | 90,47 | 90,74 | 89,75 | 90,24 | 90,24 | 1.190.386 |
15 may 2024 | 91,24 | 91,74 | 90,45 | 90,56 | 90,56 | 1.638.797 |
14 may 2024 | 92,50 | 92,68 | 90,48 | 91,69 | 91,69 | 1.640.335 |
13 may 2024 | 91,50 | 93,21 | 91,39 | 92,71 | 92,71 | 2.056.551 |
13 may 2024 | 3.76 Dividendo | |||||
10 may 2024 | 93,97 | 94,47 | 93,53 | 94,33 | 90,57 | 1.847.738 |
09 may 2024 | 92,60 | 93,45 | 91,77 | 93,18 | 89,47 | 1.139.451 |
08 may 2024 | 92,30 | 93,74 | 92,26 | 93,08 | 89,37 | 1.258.175 |
07 may 2024 | 91,04 | 91,95 | 90,62 | 91,88 | 88,22 | 1.069.033 |
06 may 2024 | 91,30 | 91,95 | 90,81 | 91,02 | 87,39 | 605.355 |
03 may 2024 | 91,83 | 92,24 | 91,09 | 91,30 | 87,66 | 891.417 |
02 may 2024 | 93,99 | 94,03 | 91,33 | 91,90 | 88,24 | 1.753.124 |
30 abr 2024 | 91,97 | 93,18 | 91,92 | 93,08 | 89,37 | 2.031.482 |
29 abr 2024 | 91,66 | 92,67 | 91,64 | 91,84 | 88,18 | 1.273.910 |
26 abr 2024 | 91,38 | 91,72 | 89,63 | 91,23 | 87,59 | 1.682.358 |
25 abr 2024 | 87,68 | 92,56 | 87,63 | 91,62 | 87,97 | 3.378.063 |
24 abr 2024 | 89,06 | 89,65 | 87,45 | 87,70 | 84,20 | 1.576.217 |
23 abr 2024 | 88,40 | 89,17 | 88,03 | 88,85 | 85,31 | 1.062.952 |
22 abr 2024 | 87,49 | 88,59 | 86,74 | 88,17 | 84,66 | 1.454.519 |
19 abr 2024 | 85,27 | 86,98 | 85,07 | 86,89 | 83,43 | 1.871.390 |
18 abr 2024 | 86,06 | 86,15 | 85,07 | 85,23 | 81,83 | 1.813.622 |
17 abr 2024 | 86,11 | 87,13 | 86,05 | 86,18 | 82,74 | 1.205.893 |
16 abr 2024 | 87,09 | 87,28 | 86,14 | 86,79 | 83,33 | 1.201.342 |
15 abr 2024 | 87,06 | 88,17 | 86,95 | 87,45 | 83,96 | 1.260.931 |
12 abr 2024 | 86,84 | 87,12 | 86,13 | 86,47 | 83,02 | 1.201.094 |
11 abr 2024 | 87,87 | 88,52 | 86,41 | 86,67 | 83,22 | 1.148.830 |
10 abr 2024 | 87,78 | 88,34 | 87,30 | 88,12 | 84,61 | 1.079.808 |
09 abr 2024 | 86,52 | 87,31 | 86,12 | 87,22 | 83,74 | 1.189.024 |
08 abr 2024 | 87,34 | 87,68 | 87,00 | 87,00 | 83,53 | 1.036.128 |
05 abr 2024 | 87,80 | 87,90 | 86,73 | 87,34 | 83,86 | 1.573.958 |
04 abr 2024 | 88,81 | 89,91 | 88,72 | 88,72 | 85,18 | 988.345 |
03 abr 2024 | 88,60 | 89,04 | 88,30 | 88,98 | 85,43 | 1.222.401 |
02 abr 2024 | 89,37 | 90,93 | 88,53 | 88,53 | 85,00 | 1.932.665 |
28 mar 2024 | 91,14 | 91,86 | 90,75 | 90,96 | 87,33 | 1.839.942 |
27 mar 2024 | 91,09 | 92,04 | 91,04 | 91,76 | 88,10 | 1.234.665 |
26 mar 2024 | 90,03 | 91,45 | 89,94 | 91,30 | 87,66 | 1.589.467 |
25 mar 2024 | 88,69 | 89,73 | 88,35 | 89,65 | 86,08 | 1.169.107 |
22 mar 2024 | 87,67 | 89,30 | 86,91 | 88,65 | 85,12 | 1.869.167 |
21 mar 2024 | 88,01 | 88,15 | 86,81 | 87,71 | 84,21 | 1.647.527 |
20 mar 2024 | 87,40 | 87,75 | 87,01 | 87,64 | 84,15 | 842.020 |
19 mar 2024 | 88,19 | 88,19 | 86,89 | 87,20 | 83,72 | 1.309.293 |
18 mar 2024 | 88,17 | 88,36 | 87,78 | 88,00 | 84,49 | 813.952 |
15 mar 2024 | 88,16 | 89,35 | 88,16 | 88,20 | 84,68 | 3.106.988 |
14 mar 2024 | 88,92 | 89,47 | 88,02 | 88,21 | 84,69 | 1.249.466 |
13 mar 2024 | 88,80 | 88,80 | 87,85 | 88,49 | 84,96 | 1.017.214 |
12 mar 2024 | 88,87 | 88,90 | 88,02 | 88,34 | 84,82 | 1.131.977 |
11 mar 2024 | 88,59 | 89,18 | 88,02 | 88,32 | 84,80 | 946.037 |
08 mar 2024 | 87,78 | 87,95 | 87,35 | 87,69 | 84,19 | 1.023.894 |
07 mar 2024 | 87,16 | 88,38 | 86,90 | 88,00 | 84,49 | 1.431.624 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |