Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 83,7000 | 83,7350 | 83,6630 | 83,6840 | 83,6840 | - |
26 jul 2024 | 83,7376 | 83,7548 | 83,6597 | 83,7376 | 83,7376 | - |
25 jul 2024 | 83,7430 | 83,8588 | 83,6611 | 83,7430 | 83,7430 | - |
24 jul 2024 | 83,7068 | 83,7277 | 83,6379 | 83,7068 | 83,7068 | - |
23 jul 2024 | 83,6713 | 83,7181 | 83,5993 | 83,6713 | 83,6713 | - |
22 jul 2024 | 83,7303 | 83,7414 | 83,6430 | 83,7303 | 83,7303 | - |
19 jul 2024 | 83,6743 | 83,7267 | 83,6004 | 83,6743 | 83,6743 | - |
18 jul 2024 | 83,5721 | 83,6669 | 83,5490 | 83,5721 | 83,5721 | - |
17 jul 2024 | 83,5296 | 83,5933 | 83,4940 | 83,5296 | 83,5296 | - |
16 jul 2024 | 83,5876 | 83,6035 | 83,5316 | 83,5876 | 83,5876 | - |
15 jul 2024 | 83,5203 | 83,6169 | 83,3589 | 83,5203 | 83,5203 | - |
12 jul 2024 | 83,5185 | 83,5565 | 83,4662 | 83,5185 | 83,5185 | - |
11 jul 2024 | 83,4959 | 83,5880 | 83,4660 | 83,4959 | 83,4959 | - |
10 jul 2024 | 83,4930 | 83,5296 | 83,4720 | 83,4930 | 83,4930 | - |
09 jul 2024 | 83,4576 | 83,5098 | 83,4510 | 83,4576 | 83,4576 | - |
08 jul 2024 | 83,4721 | 83,5069 | 83,4393 | 83,4721 | 83,4721 | - |
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 83,4912 | 83,5525 | 83,4652 | 83,4912 | 83,4912 | - |
03 jul 2024 | 83,4791 | 83,5530 | 83,4441 | 83,4791 | 83,4791 | - |
02 jul 2024 | 83,4413 | 83,5585 | 83,4246 | 83,4413 | 83,4413 | - |
01 jul 2024 | 83,3675 | 83,4662 | 83,3568 | 83,3675 | 83,3675 | - |
28 jun 2024 | 83,4509 | 83,5084 | 83,3247 | 83,4509 | 83,4509 | - |
27 jun 2024 | 83,5804 | 83,5886 | 83,4180 | 83,5804 | 83,5804 | - |
26 jun 2024 | 83,4146 | 83,6136 | 83,4020 | 83,4146 | 83,4146 | - |
25 jun 2024 | 83,4604 | 83,4993 | 83,3979 | 83,4604 | 83,4604 | - |
24 jun 2024 | 83,5625 | 83,5737 | 83,4218 | 83,5625 | 83,5625 | - |
21 jun 2024 | 83,6016 | 83,6271 | 83,4910 | 83,6016 | 83,6016 | - |
20 jun 2024 | 83,4195 | 83,6716 | 83,4077 | 83,4195 | 83,4195 | - |
19 jun 2024 | 83,3741 | 83,4737 | 83,3380 | 83,3741 | 83,3741 | - |
18 jun 2024 | 83,5101 | 83,5426 | 83,3000 | 83,5101 | 83,5101 | - |
17 jun 2024 | 83,5518 | 83,6297 | 83,4314 | 83,5518 | 83,5518 | - |
14 jun 2024 | 83,5221 | 83,5711 | 83,5190 | 83,5221 | 83,5221 | - |
13 jun 2024 | 83,5343 | 83,5616 | 83,4780 | 83,5343 | 83,5343 | - |
12 jun 2024 | 83,5968 | 83,6043 | 83,4335 | 83,5968 | 83,5968 | - |
11 jun 2024 | 83,5298 | 83,6854 | 83,4730 | 83,5298 | 83,5298 | - |
10 jun 2024 | 83,5276 | 83,5884 | 83,4750 | 83,5276 | 83,5276 | - |
07 jun 2024 | 83,4731 | 83,5114 | 83,2860 | 83,4731 | 83,4731 | - |
06 jun 2024 | 83,3808 | 83,5216 | 83,3405 | 83,3808 | 83,3808 | - |
05 jun 2024 | 83,6294 | 85,1860 | 83,2212 | 83,6294 | 83,6294 | - |
04 jun 2024 | 83,0934 | 83,6703 | 83,0805 | 83,0934 | 83,0934 | - |
03 jun 2024 | 83,4508 | 83,4511 | 82,9801 | 83,4508 | 83,4508 | - |
31 may 2024 | 83,3209 | 83,4940 | 83,2110 | 83,3209 | 83,3209 | - |
30 may 2024 | 83,3656 | 83,4350 | 83,2163 | 83,3656 | 83,3656 | - |
29 may 2024 | 83,2065 | 83,4059 | 83,1463 | 83,2065 | 83,2065 | - |
28 may 2024 | 83,1457 | 83,2273 | 83,0880 | 83,1457 | 83,1457 | - |
27 may 2024 | 83,0522 | 83,1934 | 83,0372 | 83,0522 | 83,0522 | - |
24 may 2024 | 83,2864 | 83,3738 | 83,0314 | 83,2864 | 83,2864 | - |
23 may 2024 | 83,2671 | 83,3094 | 83,1920 | 83,2671 | 83,2671 | - |
22 may 2024 | 83,3168 | 83,3795 | 83,2140 | 83,3168 | 83,3168 | - |
21 may 2024 | 83,3150 | 83,3589 | 83,2359 | 83,3150 | 83,3150 | - |
20 may 2024 | 83,3004 | 83,3166 | 83,2305 | 83,3004 | 83,3004 | - |
17 may 2024 | 83,4701 | 83,5065 | 83,2841 | 83,4701 | 83,4701 | - |
16 may 2024 | 83,4051 | 83,5059 | 83,3650 | 83,4051 | 83,4051 | - |
15 may 2024 | 83,5242 | 83,5929 | 83,4250 | 83,5242 | 83,5242 | - |
14 may 2024 | 83,5055 | 83,5315 | 83,4810 | 83,5055 | 83,5055 | - |
13 may 2024 | 83,5248 | 83,6088 | 83,4820 | 83,5248 | 83,5248 | - |
10 may 2024 | 83,4594 | 83,5739 | 83,4490 | 83,4594 | 83,4594 | - |
09 may 2024 | 83,4643 | 83,5111 | 83,4380 | 83,4643 | 83,4643 | - |
08 may 2024 | 83,4699 | 83,5359 | 83,4550 | 83,4699 | 83,4699 | - |
07 may 2024 | 83,4728 | 83,5150 | 83,4290 | 83,4728 | 83,4728 | - |
06 may 2024 | 83,3800 | 83,5994 | 83,2991 | 83,3800 | 83,3800 | - |
03 may 2024 | 83,4063 | 83,4694 | 83,3036 | 83,4063 | 83,4063 | - |
02 may 2024 | 83,4064 | 83,4885 | 83,4064 | 83,4064 | 83,4064 | - |
01 may 2024 | 83,4984 | 83,5714 | 83,2601 | 83,4984 | 83,4984 | - |
30 abr 2024 | 83,4511 | 83,5197 | 83,3980 | 83,4511 | 83,4511 | - |
29 abr 2024 | 83,4023 | 83,5735 | 83,2983 | 83,4023 | 83,4023 | - |
26 abr 2024 | 83,3018 | 83,4153 | 83,2650 | 83,3018 | 83,3018 | - |
25 abr 2024 | 83,3406 | 83,3960 | 83,2688 | 83,3406 | 83,3406 | - |
24 abr 2024 | 83,2833 | 83,3496 | 83,2591 | 83,2833 | 83,2833 | - |
23 abr 2024 | 83,3862 | 83,3900 | 83,2281 | 83,3862 | 83,3862 | - |
22 abr 2024 | 83,3853 | 83,4463 | 83,3216 | 83,3853 | 83,3853 | - |
19 abr 2024 | 83,5450 | 83,7396 | 83,3650 | 83,5450 | 83,5450 | - |
18 abr 2024 | 83,5958 | 83,6142 | 83,4848 | 83,5958 | 83,5958 | - |
17 abr 2024 | 83,6675 | 83,7350 | 83,5774 | 83,6675 | 83,6675 | - |
16 abr 2024 | 83,5060 | 83,6968 | 83,2119 | 83,5060 | 83,5060 | - |
15 abr 2024 | 83,6111 | 83,6115 | 83,4174 | 83,6111 | 83,6111 | - |
12 abr 2024 | 83,3493 | 83,6159 | 83,2542 | 83,3493 | 83,3493 | - |
11 abr 2024 | 83,4127 | 83,4731 | 83,3024 | 83,4127 | 83,4127 | - |
10 abr 2024 | 83,2243 | 83,4014 | 83,1550 | 83,2243 | 83,2243 | - |
09 abr 2024 | 83,2696 | 83,3374 | 83,1733 | 83,2696 | 83,2696 | - |
08 abr 2024 | 83,2968 | 83,3361 | 83,2327 | 83,2968 | 83,2968 | - |
05 abr 2024 | 83,4778 | 83,4813 | 83,2490 | 83,4778 | 83,4778 | - |
04 abr 2024 | 83,3733 | 83,5135 | 83,3600 | 83,3733 | 83,3733 | - |
03 abr 2024 | 83,3503 | 83,5803 | 83,3320 | 83,3503 | 83,3503 | - |
02 abr 2024 | 83,4097 | 83,4744 | 83,3340 | 83,4097 | 83,4097 | - |
01 abr 2024 | 83,3648 | 83,4168 | 83,2390 | 83,3648 | 83,3648 | - |
29 mar 2024 | 83,3930 | 83,3996 | 83,2326 | 83,3930 | 83,3930 | - |
28 mar 2024 | 83,3650 | 83,4153 | 83,3098 | 83,3650 | 83,3650 | - |
27 mar 2024 | 83,3455 | 83,4359 | 83,2897 | 83,3455 | 83,3455 | - |
26 mar 2024 | 83,4174 | 83,4963 | 83,2675 | 83,4174 | 83,4174 | - |
25 mar 2024 | 83,5936 | 83,6007 | 83,3523 | 83,5936 | 83,5936 | - |
22 mar 2024 | 83,2266 | 83,7157 | 83,1819 | 83,2266 | 83,2266 | - |
21 mar 2024 | 83,0546 | 83,2216 | 82,8937 | 83,0546 | 83,0546 | - |
20 mar 2024 | 83,0424 | 83,2207 | 82,9610 | 83,0424 | 83,0424 | - |
19 mar 2024 | 82,8636 | 83,0457 | 82,8640 | 82,8636 | 82,8636 | - |
18 mar 2024 | 82,8889 | 82,9281 | 82,8330 | 82,8889 | 82,8889 | - |
15 mar 2024 | 82,9656 | 82,9754 | 82,8340 | 82,9656 | 82,9656 | - |
14 mar 2024 | 82,8311 | 82,9503 | 82,8070 | 82,8311 | 82,8311 | - |
13 mar 2024 | 82,8351 | 82,9131 | 82,7584 | 82,8351 | 82,8351 | - |
12 mar 2024 | 82,7783 | 82,8483 | 82,7301 | 82,7783 | 82,7783 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |