Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 115,66 | 115,80 | 115,44 | 115,54 | 115,54 | 14.002 |
24 abr 2024 | 116,88 | 116,92 | 116,12 | 116,24 | 116,24 | 32.338 |
23 abr 2024 | 115,78 | 116,32 | 115,36 | 116,18 | 116,18 | 20.427 |
22 abr 2024 | 115,04 | 115,40 | 114,74 | 114,98 | 114,98 | 49.180 |
19 abr 2024 | 114,54 | 115,14 | 114,38 | 114,78 | 114,78 | 35.783 |
18 abr 2024 | 115,56 | 115,92 | 115,06 | 115,74 | 115,74 | 25.774 |
17 abr 2024 | 115,88 | 116,42 | 115,40 | 115,40 | 115,40 | 27.377 |
16 abr 2024 | 116,28 | 116,42 | 115,66 | 116,10 | 116,10 | 48.218 |
15 abr 2024 | 118,16 | 118,70 | 117,72 | 117,90 | 117,90 | 37.760 |
12 abr 2024 | 118,88 | 119,00 | 117,98 | 118,12 | 118,12 | 33.288 |
11 abr 2024 | 117,88 | 118,02 | 117,30 | 117,74 | 117,74 | 12.388 |
10 abr 2024 | 117,92 | 117,98 | 116,82 | 117,56 | 117,56 | 29.179 |
09 abr 2024 | 117,64 | 117,76 | 116,80 | 117,10 | 117,10 | 66.554 |
08 abr 2024 | 117,42 | 117,86 | 117,30 | 117,66 | 117,66 | 26.571 |
05 abr 2024 | 116,72 | 117,52 | 116,62 | 117,36 | 117,36 | 46.539 |
04 abr 2024 | 117,98 | 118,38 | 117,82 | 118,14 | 118,14 | 71.120 |
03 abr 2024 | 118,00 | 118,10 | 117,62 | 118,04 | 118,04 | 42.557 |
02 abr 2024 | 119,24 | 119,42 | 117,78 | 118,00 | 118,00 | 104.916 |
28 mar 2024 | 118,68 | 118,92 | 118,56 | 118,78 | 118,78 | 27.996 |
27 mar 2024 | 117,98 | 118,30 | 117,84 | 118,00 | 118,00 | 35.944 |
26 mar 2024 | 117,90 | 118,12 | 117,72 | 118,06 | 118,06 | 33.175 |
25 mar 2024 | 118,06 | 118,14 | 117,54 | 117,80 | 117,80 | 40.259 |
22 mar 2024 | 118,20 | 118,50 | 118,00 | 118,12 | 118,12 | 26.663 |
21 mar 2024 | 117,64 | 118,30 | 117,42 | 118,20 | 118,20 | 28.560 |
20 mar 2024 | 116,40 | 116,84 | 116,40 | 116,56 | 116,56 | 22.554 |
19 mar 2024 | 116,06 | 116,30 | 115,64 | 116,30 | 116,30 | 30.123 |
18 mar 2024 | 115,76 | 116,24 | 115,54 | 116,16 | 116,16 | 41.067 |
15 mar 2024 | 115,98 | 116,26 | 115,26 | 115,26 | 115,26 | 33.588 |
14 mar 2024 | 116,20 | 116,36 | 115,58 | 115,94 | 115,94 | 46.413 |
13 mar 2024 | 116,42 | 116,46 | 116,16 | 116,20 | 116,20 | 25.447 |
12 mar 2024 | 115,86 | 116,56 | 115,50 | 116,28 | 116,28 | 56.807 |
11 mar 2024 | 115,22 | 115,38 | 114,88 | 115,30 | 115,30 | 42.674 |
08 mar 2024 | 116,18 | 116,52 | 115,90 | 115,96 | 115,96 | 37.473 |
07 mar 2024 | 115,10 | 116,20 | 114,88 | 115,92 | 115,92 | 42.708 |
06 mar 2024 | 115,12 | 115,64 | 115,10 | 115,44 | 115,44 | 22.588 |
05 mar 2024 | 115,62 | 115,64 | 114,80 | 114,96 | 114,96 | 50.518 |
04 mar 2024 | 115,96 | 116,10 | 115,62 | 115,80 | 115,80 | 42.644 |
01 mar 2024 | 115,76 | 116,00 | 115,38 | 115,86 | 115,86 | 46.391 |
29 feb 2024 | 114,72 | 115,20 | 114,42 | 115,04 | 115,04 | 27.200 |
28 feb 2024 | 115,00 | 115,04 | 114,58 | 114,74 | 114,74 | 22.326 |
27 feb 2024 | 114,80 | 115,04 | 114,60 | 114,86 | 114,86 | 26.799 |
26 feb 2024 | 115,14 | 115,26 | 114,88 | 114,96 | 114,96 | 40.140 |
23 feb 2024 | 115,26 | 115,70 | 115,10 | 115,40 | 115,40 | 50.483 |
22 feb 2024 | 114,22 | 115,10 | 114,10 | 115,00 | 115,00 | 27.993 |
21 feb 2024 | 113,38 | 113,46 | 113,10 | 113,22 | 113,22 | 32.309 |
20 feb 2024 | 114,10 | 114,12 | 113,16 | 113,32 | 113,32 | 35.819 |
19 feb 2024 | 114,12 | 114,46 | 114,00 | 114,36 | 114,36 | 30.118 |
16 feb 2024 | 114,64 | 114,82 | 114,16 | 114,54 | 114,54 | 39.442 |
15 feb 2024 | 114,20 | 114,32 | 113,78 | 114,00 | 114,00 | 28.546 |
14 feb 2024 | 113,38 | 113,84 | 113,34 | 113,54 | 113,54 | 24.237 |
13 feb 2024 | 114,14 | 114,16 | 112,90 | 113,28 | 113,28 | 84.478 |
12 feb 2024 | 113,64 | 114,42 | 113,64 | 114,42 | 114,42 | 36.340 |
09 feb 2024 | 113,36 | 113,74 | 112,96 | 113,40 | 113,40 | 72.927 |
08 feb 2024 | 113,38 | 113,56 | 113,24 | 113,28 | 113,28 | 26.616 |
07 feb 2024 | 112,82 | 113,50 | 112,74 | 113,30 | 113,30 | 31.489 |
06 feb 2024 | 112,76 | 113,02 | 112,52 | 112,86 | 112,86 | 57.863 |
05 feb 2024 | 112,28 | 112,70 | 112,12 | 112,34 | 112,34 | 35.374 |
02 feb 2024 | 111,48 | 112,12 | 111,32 | 112,12 | 112,12 | 41.702 |
01 feb 2024 | 110,92 | 111,14 | 110,38 | 110,54 | 110,54 | 45.852 |
31 ene 2024 | 111,56 | 111,60 | 110,78 | 110,90 | 110,90 | 44.879 |
30 ene 2024 | 111,66 | 111,82 | 111,30 | 111,50 | 111,50 | 29.823 |
29 ene 2024 | 111,16 | 111,50 | 111,04 | 111,38 | 111,38 | 38.792 |
26 ene 2024 | 110,66 | 111,06 | 110,46 | 110,94 | 110,94 | 40.680 |
25 ene 2024 | 110,06 | 110,86 | 109,90 | 110,84 | 110,84 | 36.787 |
24 ene 2024 | 110,20 | 110,50 | 110,06 | 110,30 | 110,30 | 29.913 |
23 ene 2024 | 109,38 | 109,92 | 109,14 | 109,70 | 109,70 | 24.069 |
22 ene 2024 | 109,24 | 109,70 | 109,22 | 109,44 | 109,44 | 32.484 |
19 ene 2024 | 108,48 | 108,74 | 108,22 | 108,44 | 108,44 | 35.099 |
18 ene 2024 | 107,42 | 108,14 | 107,38 | 108,08 | 108,08 | 30.819 |
17 ene 2024 | 107,50 | 107,62 | 107,20 | 107,56 | 107,56 | 36.626 |
16 ene 2024 | 107,88 | 108,60 | 107,80 | 108,50 | 108,50 | 18.758 |
15 ene 2024 | 108,48 | 108,54 | 108,20 | 108,36 | 108,36 | 20.727 |
12 ene 2024 | 108,04 | 108,68 | 107,92 | 108,32 | 108,32 | 28.907 |
11 ene 2024 | 108,50 | 108,68 | 107,44 | 107,54 | 107,54 | 18.999 |
10 ene 2024 | 107,98 | 108,18 | 107,80 | 107,90 | 107,90 | 21.079 |
09 ene 2024 | 107,84 | 107,98 | 107,40 | 107,94 | 107,94 | 32.281 |
08 ene 2024 | 107,02 | 107,38 | 106,64 | 107,30 | 107,30 | 58.231 |
05 ene 2024 | 106,98 | 107,34 | 106,68 | 107,20 | 107,20 | 34.346 |
04 ene 2024 | 107,44 | 107,50 | 106,94 | 107,32 | 107,32 | 92.732 |
03 ene 2024 | 107,76 | 107,86 | 107,22 | 107,42 | 107,42 | 40.802 |
02 ene 2024 | 108,10 | 108,20 | 107,56 | 107,86 | 107,86 | 51.352 |
29 dic 2023 | 107,86 | 108,06 | 107,40 | 107,40 | 107,40 | 60.312 |
28 dic 2023 | 107,62 | 107,76 | 107,30 | 107,72 | 107,72 | 44.460 |
27 dic 2023 | 107,50 | 107,76 | 106,94 | 107,10 | 107,10 | 45.723 |
22 dic 2023 | 107,14 | 107,60 | 106,94 | 107,50 | 107,50 | 29.215 |
21 dic 2023 | 107,30 | 107,38 | 106,84 | 107,14 | 107,14 | 27.272 |
20 dic 2023 | 107,84 | 107,94 | 107,60 | 107,86 | 107,86 | 30.989 |
19 dic 2023 | 107,50 | 107,68 | 107,30 | 107,64 | 107,64 | 22.036 |
18 dic 2023 | 107,32 | 107,54 | 107,22 | 107,44 | 107,44 | 52.978 |
15 dic 2023 | 107,06 | 107,58 | 107,00 | 107,56 | 107,56 | 52.072 |
14 dic 2023 | 107,58 | 107,72 | 106,70 | 106,76 | 106,76 | 45.269 |
13 dic 2023 | 107,04 | 107,24 | 106,96 | 107,08 | 107,08 | 19.755 |
12 dic 2023 | 106,92 | 107,00 | 106,50 | 106,72 | 106,72 | 52.254 |
11 dic 2023 | 106,58 | 107,02 | 106,32 | 106,84 | 106,84 | 32.011 |
08 dic 2023 | 105,96 | 106,60 | 105,90 | 106,44 | 106,44 | 29.801 |
07 dic 2023 | 105,54 | 105,98 | 105,38 | 105,88 | 105,88 | 15.789 |
06 dic 2023 | 105,98 | 106,20 | 105,78 | 105,78 | 105,78 | 27.820 |
05 dic 2023 | 105,04 | 105,58 | 104,82 | 105,58 | 105,58 | 25.491 |
04 dic 2023 | 105,26 | 105,46 | 105,06 | 105,14 | 105,14 | 41.928 |
01 dic 2023 | 104,64 | 105,36 | 104,60 | 105,30 | 105,30 | 46.191 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |