Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
09 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
08 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
07 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
06 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
03 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
02 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
01 may 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
30 abr 2024 | 89,69 | 89,69 | 89,69 | 89,69 | 89,69 | - |
29 abr 2024 | 90,00 | 90,00 | 89,69 | 89,69 | 89,69 | 500 |
26 abr 2024 | 88,52 | 88,52 | 88,52 | 88,52 | 88,52 | - |
25 abr 2024 | 89,80 | 89,80 | 88,52 | 88,52 | 88,52 | 800 |
24 abr 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 90,40 | - |
23 abr 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 90,40 | - |
22 abr 2024 | 90,40 | 90,40 | 90,40 | 90,40 | 90,40 | 200 |
19 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
18 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
17 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
16 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
15 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
12 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
11 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
10 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
09 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
08 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
05 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
04 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
03 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | - |
02 abr 2024 | 89,58 | 89,58 | 89,58 | 89,58 | 89,58 | 100 |
02 abr 2024 | 3.538 Dividendo | |||||
01 abr 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | - |
28 mar 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | - |
27 mar 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | - |
26 mar 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | - |
25 mar 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | - |
22 mar 2024 | 95,96 | 95,96 | 95,96 | 95,96 | 92,42 | 1500 |
21 mar 2024 | 95,46 | 95,46 | 95,46 | 95,46 | 91,94 | - |
20 mar 2024 | 95,46 | 95,46 | 95,46 | 95,46 | 91,94 | - |
19 mar 2024 | 95,46 | 95,46 | 95,46 | 95,46 | 91,94 | 100 |
18 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
15 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
14 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
13 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
12 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
11 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | - |
08 mar 2024 | 96,96 | 96,96 | 96,96 | 96,96 | 93,39 | 100 |
07 mar 2024 | 96,40 | 96,40 | 96,40 | 96,40 | 92,85 | - |
06 mar 2024 | 96,40 | 96,40 | 96,40 | 96,40 | 92,85 | - |
05 mar 2024 | 96,40 | 96,40 | 96,40 | 96,40 | 92,85 | 400 |
04 mar 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 90,12 | - |
01 mar 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 90,12 | - |
29 feb 2024 | 94,33 | 94,33 | 93,57 | 93,57 | 90,12 | 400 |
28 feb 2024 | 93,07 | 97,41 | 93,07 | 97,41 | 93,82 | 100 |
27 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
26 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
23 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
22 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
21 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
20 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
16 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
15 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | - |
14 feb 2024 | 91,33 | 91,33 | 91,33 | 91,33 | 87,96 | 100 |
13 feb 2024 | 91,94 | 91,94 | 91,94 | 91,94 | 88,55 | - |
12 feb 2024 | 91,94 | 91,94 | 91,94 | 91,94 | 88,55 | 100 |
09 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
08 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
07 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
06 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
05 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
02 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | - |
01 feb 2024 | 90,70 | 90,70 | 90,70 | 90,70 | 87,36 | 700 |
31 ene 2024 | 90,61 | 90,61 | 90,61 | 90,61 | 87,27 | - |
30 ene 2024 | 90,61 | 90,61 | 90,61 | 90,61 | 87,27 | - |
29 ene 2024 | 90,61 | 90,61 | 90,61 | 90,61 | 87,27 | 100 |
26 ene 2024 | 84,18 | 84,18 | 84,18 | 84,18 | 81,08 | 94.500 |
25 ene 2024 | 83,95 | 84,18 | 83,95 | 84,18 | 81,08 | 100 |
24 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | 23.600 |
23 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | 23.600 |
22 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | - |
19 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | - |
18 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | - |
17 ene 2024 | 81,29 | 81,29 | 81,29 | 81,29 | 78,29 | 100 |
16 ene 2024 | 82,11 | 82,11 | 82,11 | 82,11 | 79,08 | 100 |
12 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | 23.600 |
11 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | 25.600 |
10 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | - |
09 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | - |
08 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | - |
05 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | - |
04 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | 47.300 |
03 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | - |
02 ene 2024 | 83,39 | 83,39 | 83,39 | 83,39 | 80,32 | 1900 |
29 dic 2023 | 86,63 | 86,63 | 86,63 | 86,63 | 83,44 | 100 |
28 dic 2023 | 85,35 | 85,35 | 85,35 | 85,35 | 82,20 | - |
27 dic 2023 | 85,66 | 85,66 | 85,35 | 85,35 | 82,20 | 400 |
26 dic 2023 | 84,87 | 84,87 | 84,87 | 84,87 | 81,74 | 100 |
22 dic 2023 | 84,42 | 84,42 | 84,42 | 84,42 | 81,31 | - |
21 dic 2023 | 83,00 | 84,42 | 83,00 | 84,42 | 81,31 | 100 |
20 dic 2023 | 83,96 | 83,96 | 83,96 | 83,96 | 80,86 | - |
19 dic 2023 | 83,96 | 83,96 | 83,96 | 83,96 | 80,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |