Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 115,90 | 116,70 | 115,60 | 116,44 | 116,44 | 54.865 |
25 abr 2024 | 115,22 | 115,38 | 114,10 | 114,48 | 114,48 | 62.550 |
24 abr 2024 | 116,34 | 116,44 | 115,60 | 115,78 | 115,78 | 43.891 |
23 abr 2024 | 115,30 | 115,82 | 114,84 | 115,74 | 115,74 | 71.742 |
22 abr 2024 | 114,56 | 114,90 | 114,26 | 114,54 | 114,54 | 82.355 |
19 abr 2024 | 114,08 | 114,66 | 113,92 | 114,28 | 114,28 | 64.451 |
18 abr 2024 | 115,12 | 115,42 | 114,54 | 115,26 | 115,26 | 55.779 |
17 abr 2024 | 115,42 | 115,92 | 114,92 | 114,92 | 114,92 | 84.503 |
16 abr 2024 | 115,76 | 115,94 | 115,20 | 115,60 | 115,60 | 98.090 |
15 abr 2024 | 117,70 | 118,18 | 117,24 | 117,42 | 117,42 | 100.788 |
12 abr 2024 | 118,42 | 118,50 | 117,50 | 117,72 | 117,72 | 58.713 |
11 abr 2024 | 117,38 | 117,54 | 116,76 | 117,32 | 117,32 | 51.352 |
10 abr 2024 | 117,38 | 117,60 | 116,32 | 117,04 | 117,04 | 83.446 |
09 abr 2024 | 117,14 | 117,28 | 116,28 | 116,60 | 116,60 | 114.582 |
08 abr 2024 | 116,92 | 117,38 | 116,80 | 117,08 | 117,08 | 57.936 |
05 abr 2024 | 116,22 | 117,06 | 116,12 | 116,88 | 116,88 | 109.096 |
04 abr 2024 | 117,48 | 117,86 | 117,38 | 117,70 | 117,70 | 107.931 |
03 abr 2024 | 117,50 | 117,60 | 117,18 | 117,54 | 117,54 | 95.816 |
02 abr 2024 | 118,86 | 118,94 | 117,28 | 117,46 | 117,46 | 207.263 |
28 mar 2024 | 118,14 | 118,44 | 118,06 | 118,28 | 118,28 | 61.795 |
27 mar 2024 | 117,48 | 117,84 | 117,32 | 117,48 | 117,48 | 78.343 |
26 mar 2024 | 117,40 | 117,62 | 117,24 | 117,56 | 117,56 | 50.140 |
25 mar 2024 | 117,54 | 117,64 | 117,08 | 117,32 | 117,32 | 73.368 |
22 mar 2024 | 117,70 | 117,98 | 117,52 | 117,62 | 117,62 | 75.486 |
21 mar 2024 | 117,20 | 117,80 | 116,90 | 117,74 | 117,74 | 62.654 |
20 mar 2024 | 115,96 | 116,34 | 115,92 | 116,12 | 116,12 | 41.736 |
19 mar 2024 | 115,58 | 115,84 | 115,20 | 115,84 | 115,84 | 63.751 |
18 mar 2024 | 115,26 | 115,76 | 115,06 | 115,68 | 115,68 | 66.340 |
15 mar 2024 | 115,52 | 115,78 | 114,78 | 114,80 | 114,80 | 88.517 |
14 mar 2024 | 115,68 | 115,88 | 115,10 | 115,46 | 115,46 | 62.526 |
13 mar 2024 | 115,60 | 115,62 | 115,32 | 115,40 | 115,40 | 56.678 |
12 mar 2024 | 115,04 | 115,72 | 114,66 | 115,44 | 115,44 | 86.119 |
11 mar 2024 | 114,40 | 114,52 | 114,04 | 114,50 | 114,50 | 131.547 |
08 mar 2024 | 115,30 | 115,66 | 115,08 | 115,12 | 115,12 | 66.012 |
07 mar 2024 | 114,26 | 115,30 | 114,10 | 115,10 | 115,10 | 60.536 |
06 mar 2024 | 114,30 | 114,78 | 114,26 | 114,64 | 114,64 | 49.795 |
05 mar 2024 | 114,80 | 114,80 | 113,96 | 114,14 | 114,14 | 97.550 |
04 mar 2024 | 115,10 | 115,26 | 114,82 | 114,94 | 114,94 | 79.895 |
01 mar 2024 | 114,92 | 115,16 | 114,54 | 115,04 | 115,04 | 145.433 |
29 feb 2024 | 113,94 | 114,38 | 113,56 | 114,22 | 114,22 | 61.062 |
28 feb 2024 | 114,14 | 114,20 | 113,72 | 113,92 | 113,92 | 49.496 |
27 feb 2024 | 114,00 | 114,20 | 113,78 | 114,00 | 114,00 | 40.090 |
26 feb 2024 | 114,30 | 114,40 | 114,06 | 114,14 | 114,14 | 49.377 |
23 feb 2024 | 114,44 | 114,84 | 114,26 | 114,54 | 114,54 | 50.731 |
22 feb 2024 | 113,44 | 114,24 | 113,24 | 114,22 | 114,22 | 42.779 |
21 feb 2024 | 112,58 | 112,62 | 112,28 | 112,42 | 112,42 | 58.763 |
20 feb 2024 | 113,28 | 113,30 | 112,38 | 112,48 | 112,48 | 90.186 |
19 feb 2024 | 113,30 | 113,64 | 113,18 | 113,52 | 113,52 | 54.796 |
16 feb 2024 | 113,82 | 114,00 | 113,32 | 113,70 | 113,70 | 49.416 |
15 feb 2024 | 113,40 | 113,50 | 112,90 | 113,16 | 113,16 | 78.595 |
14 feb 2024 | 112,58 | 113,04 | 112,52 | 112,72 | 112,72 | 77.647 |
13 feb 2024 | 113,28 | 113,30 | 112,10 | 112,44 | 112,44 | 103.831 |
12 feb 2024 | 112,90 | 113,62 | 112,84 | 113,62 | 113,62 | 75.038 |
09 feb 2024 | 112,56 | 112,92 | 112,46 | 112,58 | 112,58 | 75.826 |
08 feb 2024 | 112,56 | 112,74 | 112,40 | 112,46 | 112,46 | 45.055 |
07 feb 2024 | 112,04 | 112,68 | 111,94 | 112,48 | 112,48 | 52.190 |
06 feb 2024 | 112,00 | 112,22 | 111,68 | 112,08 | 112,08 | 81.738 |
05 feb 2024 | 111,52 | 111,88 | 111,32 | 111,56 | 111,56 | 67.769 |
02 feb 2024 | 110,70 | 111,34 | 110,52 | 111,34 | 111,34 | 40.765 |
01 feb 2024 | 110,14 | 110,40 | 109,56 | 109,76 | 109,76 | 148.135 |
31 ene 2024 | 110,76 | 110,80 | 109,98 | 110,14 | 110,14 | 78.285 |
30 ene 2024 | 110,84 | 111,00 | 110,48 | 110,68 | 110,68 | 62.385 |
29 ene 2024 | 110,34 | 110,68 | 110,24 | 110,60 | 110,60 | 71.333 |
26 ene 2024 | 109,86 | 110,24 | 109,64 | 110,12 | 110,12 | 54.574 |
25 ene 2024 | 109,26 | 110,06 | 109,12 | 110,04 | 110,04 | 59.554 |
24 ene 2024 | 109,46 | 109,68 | 109,28 | 109,54 | 109,54 | 56.661 |
23 ene 2024 | 108,58 | 109,14 | 108,34 | 108,90 | 108,90 | 63.126 |
22 ene 2024 | 108,50 | 108,90 | 108,42 | 108,64 | 108,64 | 55.353 |
19 ene 2024 | 107,66 | 107,94 | 107,44 | 107,64 | 107,64 | 60.619 |
18 ene 2024 | 106,66 | 107,34 | 106,60 | 107,30 | 107,30 | 55.283 |
17 ene 2024 | 106,70 | 106,92 | 106,42 | 106,76 | 106,76 | 74.561 |
16 ene 2024 | 107,10 | 107,82 | 107,06 | 107,72 | 107,72 | 51.320 |
15 ene 2024 | 107,70 | 107,76 | 107,42 | 107,58 | 107,58 | 98.261 |
12 ene 2024 | 107,28 | 107,90 | 107,16 | 107,54 | 107,54 | 50.313 |
11 ene 2024 | 107,74 | 107,90 | 106,70 | 106,74 | 106,74 | 49.649 |
10 ene 2024 | 107,22 | 107,40 | 107,02 | 107,08 | 107,08 | 61.524 |
09 ene 2024 | 107,06 | 107,18 | 106,60 | 107,14 | 107,14 | 52.532 |
08 ene 2024 | 106,22 | 106,58 | 105,88 | 106,56 | 106,56 | 70.383 |
05 ene 2024 | 106,20 | 106,56 | 105,92 | 106,42 | 106,42 | 97.346 |
04 ene 2024 | 106,68 | 106,68 | 106,16 | 106,60 | 106,60 | 86.969 |
03 ene 2024 | 106,98 | 107,08 | 106,44 | 106,62 | 106,62 | 72.707 |
02 ene 2024 | 107,38 | 107,44 | 106,80 | 107,04 | 107,04 | 202.047 |
29 dic 2023 | 107,14 | 107,28 | 106,86 | 107,08 | 107,08 | 39.452 |
28 dic 2023 | 106,86 | 107,00 | 106,54 | 106,94 | 106,94 | 51.355 |
27 dic 2023 | 106,84 | 106,96 | 106,18 | 106,36 | 106,36 | 65.886 |
22 dic 2023 | 106,34 | 106,80 | 106,14 | 106,68 | 106,68 | 55.029 |
21 dic 2023 | 106,48 | 106,58 | 106,06 | 106,36 | 106,36 | 63.585 |
20 dic 2023 | 107,08 | 107,14 | 106,82 | 107,10 | 107,10 | 46.314 |
19 dic 2023 | 106,72 | 106,90 | 106,56 | 106,80 | 106,80 | 56.399 |
18 dic 2023 | 106,56 | 106,78 | 106,44 | 106,64 | 106,64 | 52.804 |
15 dic 2023 | 106,36 | 106,82 | 106,30 | 106,78 | 106,78 | 114.728 |
14 dic 2023 | 106,80 | 106,94 | 105,92 | 106,00 | 106,00 | 78.613 |
13 dic 2023 | 105,94 | 106,08 | 105,86 | 105,94 | 105,94 | 51.073 |
12 dic 2023 | 105,84 | 105,88 | 105,36 | 105,64 | 105,64 | 59.626 |
11 dic 2023 | 105,48 | 105,88 | 105,20 | 105,68 | 105,68 | 63.899 |
08 dic 2023 | 104,82 | 105,48 | 104,74 | 105,36 | 105,36 | 67.461 |
07 dic 2023 | 104,42 | 104,86 | 104,26 | 104,74 | 104,74 | 51.490 |
06 dic 2023 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
05 dic 2023 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
04 dic 2023 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |