Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 84,70 | 84,70 | 84,70 | 84,70 | 84,70 | 50 |
21 jun 2024 | 84,42 | 84,42 | 84,42 | 84,42 | 84,42 | - |
20 jun 2024 | 85,44 | 85,44 | 85,44 | 85,44 | 85,44 | - |
19 jun 2024 | 85,38 | 85,38 | 85,38 | 85,38 | 85,38 | - |
18 jun 2024 | 86,92 | 86,92 | 86,92 | 86,92 | 86,92 | - |
17 jun 2024 | 85,30 | 85,30 | 85,30 | 85,30 | 85,30 | - |
14 jun 2024 | 88,04 | 88,04 | 88,04 | 88,04 | 88,04 | - |
13 jun 2024 | 89,80 | 89,80 | 89,80 | 89,80 | 89,80 | - |
12 jun 2024 | 88,74 | 88,74 | 88,74 | 88,74 | 88,74 | - |
11 jun 2024 | 89,54 | 89,54 | 89,54 | 89,54 | 89,54 | - |
10 jun 2024 | 90,26 | 90,26 | 90,26 | 90,26 | 90,26 | - |
07 jun 2024 | 89,52 | 89,52 | 89,52 | 89,52 | 89,52 | - |
06 jun 2024 | 88,54 | 88,54 | 88,54 | 88,54 | 88,54 | - |
05 jun 2024 | 88,22 | 88,22 | 88,22 | 88,22 | 88,22 | - |
04 jun 2024 | 90,38 | 90,38 | 90,38 | 90,38 | 90,38 | - |
03 jun 2024 | 91,48 | 91,48 | 91,48 | 91,48 | 91,48 | - |
31 may 2024 | 89,64 | 89,64 | 89,64 | 89,64 | 89,64 | - |
30 may 2024 | 85,42 | 85,42 | 85,42 | 85,42 | 85,42 | - |
29 may 2024 | 86,48 | 86,48 | 86,48 | 86,48 | 86,48 | - |
28 may 2024 | 87,78 | 87,78 | 87,78 | 87,78 | 87,78 | - |
27 may 2024 | 87,92 | 87,92 | 87,92 | 87,92 | 87,92 | - |
24 may 2024 | 88,06 | 88,06 | 88,06 | 88,06 | 88,06 | - |
23 may 2024 | 89,44 | 89,44 | 89,44 | 89,44 | 89,44 | - |
22 may 2024 | 90,58 | 90,58 | 90,58 | 90,58 | 90,58 | - |
21 may 2024 | 91,96 | 91,96 | 91,96 | 91,96 | 91,96 | - |
20 may 2024 | 92,04 | 92,04 | 92,04 | 92,04 | 92,04 | - |
17 may 2024 | 93,42 | 93,42 | 93,42 | 93,42 | 93,42 | - |
16 may 2024 | 95,44 | 95,44 | 95,44 | 95,44 | 95,44 | - |
15 may 2024 | 96,80 | 96,80 | 96,80 | 96,80 | 96,80 | - |
14 may 2024 | 96,92 | 96,92 | 96,92 | 96,92 | 96,92 | - |
13 may 2024 | 97,88 | 97,88 | 97,88 | 97,88 | 97,88 | - |
10 may 2024 | 97,30 | 97,30 | 97,30 | 97,30 | 97,30 | - |
09 may 2024 | 95,44 | 95,44 | 95,44 | 95,44 | 95,44 | - |
08 may 2024 | 94,16 | 94,16 | 94,16 | 94,16 | 94,16 | - |
07 may 2024 | 93,44 | 93,44 | 93,44 | 93,44 | 93,44 | - |
06 may 2024 | 92,96 | 92,96 | 92,96 | 92,96 | 92,96 | - |
03 may 2024 | 92,42 | 92,42 | 92,42 | 92,42 | 92,42 | - |
02 may 2024 | 91,30 | 91,30 | 91,30 | 91,30 | 91,30 | - |
30 abr 2024 | 95,74 | 95,74 | 95,74 | 95,74 | 95,74 | - |
29 abr 2024 | 93,82 | 93,82 | 93,82 | 93,82 | 93,82 | - |
26 abr 2024 | 93,80 | 93,80 | 93,80 | 93,80 | 93,80 | - |
25 abr 2024 | 96,36 | 96,36 | 96,36 | 96,36 | 96,36 | - |
24 abr 2024 | 96,48 | 96,48 | 96,48 | 96,48 | 96,48 | - |
23 abr 2024 | 94,88 | 94,88 | 94,88 | 94,88 | 94,88 | - |
22 abr 2024 | 93,22 | 93,22 | 93,22 | 93,22 | 93,22 | - |
19 abr 2024 | 91,30 | 91,30 | 91,30 | 91,30 | 91,30 | - |
18 abr 2024 | 92,26 | 92,26 | 92,26 | 92,26 | 92,26 | - |
17 abr 2024 | 93,76 | 93,76 | 93,76 | 93,76 | 93,76 | - |
16 abr 2024 | 96,34 | 96,34 | 96,34 | 96,34 | 96,34 | - |
15 abr 2024 | 96,90 | 96,90 | 96,90 | 96,90 | 96,90 | - |
12 abr 2024 | 98,24 | 98,24 | 98,24 | 98,24 | 98,24 | - |
11 abr 2024 | 97,78 | 97,78 | 97,78 | 97,78 | 97,78 | - |
10 abr 2024 | 103,85 | 103,85 | 103,85 | 103,85 | 103,85 | - |
09 abr 2024 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
08 abr 2024 | 103,05 | 103,05 | 103,05 | 103,05 | 103,05 | - |
08 abr 2024 | 0.48 Dividendo | |||||
05 abr 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,02 | - |
04 abr 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,16 | - |
03 abr 2024 | 104,20 | 104,20 | 104,20 | 104,20 | 103,71 | - |
02 abr 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,44 | - |
28 mar 2024 | 105,55 | 105,55 | 105,55 | 105,55 | 105,06 | - |
27 mar 2024 | 102,80 | 102,80 | 102,80 | 102,80 | 102,32 | - |
26 mar 2024 | 101,05 | 101,05 | 101,05 | 101,05 | 100,58 | - |
25 mar 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,07 | - |
22 mar 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,32 | - |
21 mar 2024 | 98,38 | 98,38 | 98,38 | 98,38 | 97,92 | - |
20 mar 2024 | 95,68 | 95,68 | 95,68 | 95,68 | 95,23 | - |
19 mar 2024 | 94,62 | 94,62 | 94,62 | 94,62 | 94,18 | - |
18 mar 2024 | 94,88 | 94,88 | 94,88 | 94,88 | 94,44 | - |
15 mar 2024 | 92,36 | 92,36 | 92,36 | 92,36 | 91,93 | - |
14 mar 2024 | 93,76 | 93,76 | 93,76 | 93,76 | 93,32 | - |
13 mar 2024 | 93,50 | 93,50 | 93,50 | 93,50 | 93,06 | - |
12 mar 2024 | 94,32 | 94,32 | 94,32 | 94,32 | 93,88 | - |
11 mar 2024 | 95,84 | 95,84 | 95,84 | 95,84 | 95,39 | - |
08 mar 2024 | 97,00 | 97,00 | 97,00 | 97,00 | 96,55 | - |
07 mar 2024 | 97,80 | 97,80 | 97,80 | 97,80 | 97,34 | - |
06 mar 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 115,95 | - |
05 mar 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,05 | - |
04 mar 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 117,99 | - |
01 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,95 | - |
29 feb 2024 | 116,60 | 116,90 | 116,60 | 116,90 | 116,35 | 50 |
28 feb 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,40 | - |
27 feb 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 115,51 | - |
26 feb 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 113,57 | - |
23 feb 2024 | 113,05 | 113,05 | 113,05 | 113,05 | 112,52 | - |
22 feb 2024 | 111,05 | 111,05 | 111,05 | 111,05 | 110,53 | - |
21 feb 2024 | 110,65 | 110,65 | 110,65 | 110,65 | 110,13 | - |
20 feb 2024 | 110,45 | 110,45 | 110,45 | 110,45 | 109,93 | - |
19 feb 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 110,18 | - |
16 feb 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 110,78 | - |
15 feb 2024 | 110,85 | 110,85 | 110,85 | 110,85 | 110,33 | - |
14 feb 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 107,59 | - |
13 feb 2024 | 110,75 | 110,75 | 110,75 | 110,75 | 110,23 | - |
12 feb 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,04 | - |
09 feb 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,30 | - |
08 feb 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 105,95 | - |
07 feb 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 106,05 | - |
06 feb 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 105,55 | - |
05 feb 2024 | 107,10 | 107,10 | 107,10 | 107,10 | 106,60 | - |
02 feb 2024 | 106,75 | 106,75 | 106,75 | 106,75 | 106,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |