Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | - |
24 jun 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | 100 |
21 jun 2024 | 110,56 | 110,56 | 110,56 | 110,56 | 110,56 | - |
20 jun 2024 | 110,62 | 110,62 | 110,56 | 110,56 | 110,56 | 1700 |
18 jun 2024 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | - |
17 jun 2024 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | 1000 |
14 jun 2024 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | - |
13 jun 2024 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | 900 |
12 jun 2024 | 106,62 | 106,62 | 105,61 | 105,61 | 105,61 | 100 |
11 jun 2024 | 110,86 | 110,86 | 110,86 | 110,86 | 110,86 | 100 |
10 jun 2024 | 111,71 | 111,71 | 111,71 | 111,71 | 111,71 | 600 |
07 jun 2024 | 109,26 | 112,00 | 109,26 | 111,13 | 111,13 | 400 |
06 jun 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
05 jun 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | 100 |
04 jun 2024 | 112,74 | 112,74 | 112,74 | 112,74 | 112,74 | 100 |
03 jun 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
31 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
30 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
29 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
28 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
28 may 2024 | 4.181 Dividendo | |||||
24 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | - |
23 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | - |
22 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | - |
21 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | - |
20 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | - |
17 may 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 113,35 | 300 |
16 may 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 112,64 | 100 |
15 may 2024 | 119,19 | 119,19 | 119,11 | 119,11 | 114,87 | 200 |
14 may 2024 | 116,00 | 116,27 | 115,30 | 116,27 | 112,13 | 100 |
13 may 2024 | 111,24 | 111,24 | 111,24 | 111,24 | 107,28 | - |
10 may 2024 | 108,62 | 111,83 | 108,62 | 111,24 | 107,28 | 100 |
09 may 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 104,16 | - |
08 may 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 104,16 | - |
07 may 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 104,16 | 200 |
06 may 2024 | 109,70 | 109,86 | 108,00 | 108,00 | 104,16 | 800 |
03 may 2024 | 106,00 | 106,00 | 103,00 | 103,00 | 99,34 | 200 |
02 may 2024 | 98,90 | 104,49 | 98,90 | 104,49 | 100,77 | 5300 |
01 may 2024 | 93,25 | 93,25 | 93,25 | 93,25 | 89,93 | - |
30 abr 2024 | 90,26 | 98,62 | 90,26 | 93,25 | 89,93 | 1000 |
29 abr 2024 | 94,46 | 94,46 | 94,46 | 94,46 | 91,10 | 300 |
26 abr 2024 | 94,07 | 94,07 | 94,07 | 94,07 | 90,72 | - |
25 abr 2024 | 94,07 | 94,07 | 94,07 | 94,07 | 90,72 | 100 |
24 abr 2024 | 96,08 | 96,08 | 96,08 | 96,08 | 92,66 | 700 |
23 abr 2024 | 95,80 | 95,80 | 95,80 | 95,80 | 92,39 | 100 |
22 abr 2024 | 97,20 | 97,20 | 97,20 | 97,20 | 93,74 | 200 |
19 abr 2024 | 94,92 | 94,92 | 94,92 | 94,92 | 91,54 | 100 |
18 abr 2024 | 93,00 | 93,00 | 93,00 | 93,00 | 89,69 | - |
17 abr 2024 | 92,50 | 93,00 | 92,50 | 93,00 | 89,69 | 200 |
16 abr 2024 | 92,29 | 93,50 | 92,29 | 93,50 | 90,17 | 200 |
15 abr 2024 | 95,35 | 95,50 | 94,99 | 94,99 | 91,61 | 100 |
12 abr 2024 | 97,10 | 97,10 | 95,51 | 95,51 | 92,11 | 500 |
11 abr 2024 | 99,50 | 99,50 | 98,55 | 98,55 | 95,04 | 100 |
10 abr 2024 | 99,50 | 99,50 | 99,50 | 99,50 | 95,96 | 100 |
09 abr 2024 | 99,09 | 99,09 | 99,09 | 99,09 | 95,56 | - |
08 abr 2024 | 99,09 | 99,09 | 99,09 | 99,09 | 95,56 | 100 |
05 abr 2024 | 97,07 | 97,07 | 97,07 | 97,07 | 93,62 | - |
04 abr 2024 | 96,74 | 97,75 | 95,70 | 97,07 | 93,62 | 400 |
03 abr 2024 | 96,58 | 96,58 | 96,58 | 96,58 | 93,14 | - |
02 abr 2024 | 96,58 | 96,58 | 96,58 | 96,58 | 93,14 | - |
01 abr 2024 | 96,58 | 96,58 | 96,58 | 96,58 | 93,14 | - |
28 mar 2024 | 97,42 | 97,42 | 96,58 | 96,58 | 93,14 | 300 |
27 mar 2024 | 99,55 | 99,55 | 98,50 | 98,50 | 95,00 | 100 |
26 mar 2024 | 98,60 | 98,60 | 98,60 | 98,60 | 95,09 | 100 |
25 mar 2024 | 98,01 | 99,56 | 98,01 | 98,89 | 95,37 | 100 |
22 mar 2024 | 97,80 | 98,00 | 97,80 | 98,00 | 94,51 | 100 |
21 mar 2024 | 95,08 | 97,77 | 95,08 | 97,77 | 94,29 | 100 |
20 mar 2024 | 92,30 | 92,30 | 92,30 | 92,30 | 89,02 | 300 |
19 mar 2024 | 92,29 | 92,45 | 92,05 | 92,31 | 89,03 | 300 |
18 mar 2024 | 93,33 | 93,57 | 92,36 | 92,36 | 89,07 | 100 |
15 mar 2024 | 95,60 | 95,68 | 95,60 | 95,68 | 92,28 | 5200 |
14 mar 2024 | 93,15 | 95,54 | 93,00 | 93,00 | 89,69 | 500 |
13 mar 2024 | 93,92 | 93,92 | 92,65 | 92,65 | 89,35 | 300 |
12 mar 2024 | 97,88 | 97,88 | 90,87 | 90,87 | 87,64 | 1800 |
11 mar 2024 | 92,56 | 92,56 | 88,68 | 91,65 | 88,39 | 1400 |
08 mar 2024 | 97,47 | 99,09 | 93,70 | 95,56 | 92,16 | 900 |
07 mar 2024 | 98,18 | 98,18 | 90,67 | 95,68 | 92,28 | 1500 |
06 mar 2024 | 121,33 | 121,33 | 121,33 | 121,33 | 117,01 | - |
05 mar 2024 | 121,33 | 121,33 | 121,33 | 121,33 | 117,01 | - |
04 mar 2024 | 121,33 | 121,33 | 121,33 | 121,33 | 117,01 | 100 |
01 mar 2024 | 122,70 | 122,70 | 116,56 | 121,00 | 116,70 | 900 |
29 feb 2024 | 126,13 | 126,13 | 124,10 | 124,10 | 119,69 | 2500 |
28 feb 2024 | 123,30 | 126,17 | 122,38 | 126,17 | 121,68 | 600 |
27 feb 2024 | 142,25 | 142,25 | 142,25 | 142,25 | 137,19 | 100 |
26 feb 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 134,56 | 200 |
23 feb 2024 | 141,97 | 142,01 | 141,97 | 142,01 | 136,96 | 100 |
22 feb 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 137,89 | - |
21 feb 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 137,89 | - |
20 feb 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 137,89 | - |
16 feb 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 137,89 | 100 |
15 feb 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 140,81 | 100 |
14 feb 2024 | 143,02 | 143,02 | 143,02 | 143,02 | 137,93 | - |
13 feb 2024 | 146,94 | 146,94 | 143,02 | 143,02 | 137,93 | 200 |
12 feb 2024 | 152,36 | 152,36 | 152,36 | 152,36 | 146,94 | 100 |
09 feb 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 144,66 | 100 |
08 feb 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 148,52 | 100 |
07 feb 2024 | 150,01 | 150,01 | 150,01 | 150,01 | 144,67 | 100 |
06 feb 2024 | 152,16 | 152,16 | 152,16 | 152,16 | 146,75 | - |
05 feb 2024 | 152,16 | 152,16 | 152,16 | 152,16 | 146,75 | 100 |
02 feb 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 149,49 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |