Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 118,14 | 118,20 | 118,12 | 118,16 | 118,16 | 2328 |
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 | - |
01 dic 2023 | 103,58 | 104,24 | 103,48 | 104,12 | 104,12 | 127.233 |
30 nov 2023 | 102,98 | 103,40 | 102,86 | 103,14 | 103,14 | 57.129 |
29 nov 2023 | 102,52 | 103,06 | 102,40 | 102,72 | 102,72 | 26.015 |
28 nov 2023 | 102,52 | 102,58 | 102,14 | 102,58 | 102,58 | 46.417 |
27 nov 2023 | 102,62 | 102,84 | 102,42 | 102,74 | 102,74 | 47.565 |
24 nov 2023 | 102,98 | 103,10 | 102,80 | 102,94 | 102,94 | 28.321 |
23 nov 2023 | 103,08 | 103,22 | 102,92 | 103,16 | 103,16 | 25.839 |
22 nov 2023 | 102,60 | 103,34 | 102,56 | 103,22 | 103,22 | 39.853 |
21 nov 2023 | 102,48 | 102,56 | 102,20 | 102,38 | 102,38 | 47.693 |
20 nov 2023 | 102,12 | 102,40 | 101,98 | 102,36 | 102,36 | 65.335 |
17 nov 2023 | 102,54 | 102,68 | 102,14 | 102,28 | 102,28 | 36.962 |
16 nov 2023 | 102,36 | 102,40 | 101,78 | 101,92 | 101,92 | 45.193 |
15 nov 2023 | 102,30 | 102,78 | 102,24 | 102,60 | 102,60 | 81.856 |
14 nov 2023 | 101,44 | 102,30 | 101,18 | 102,16 | 102,16 | 56.728 |
13 nov 2023 | 101,16 | 101,50 | 101,12 | 101,48 | 101,48 | 48.556 |
10 nov 2023 | 100,70 | 100,92 | 100,20 | 100,86 | 100,86 | 56.919 |
09 nov 2023 | 100,90 | 101,32 | 100,74 | 101,10 | 101,10 | 52.696 |
08 nov 2023 | 100,80 | 101,24 | 100,60 | 100,68 | 100,68 | 48.752 |
07 nov 2023 | 100,48 | 101,16 | 100,44 | 101,12 | 101,12 | 43.511 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |