Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 94,51 | 95,60 | 93,21 | 94,14 | 94,14 | 402.351 |
21 jun 2024 | 92,16 | 93,47 | 90,83 | 93,32 | 93,32 | 2.037.608 |
20 jun 2024 | 91,78 | 93,04 | 91,68 | 91,93 | 91,93 | 906.067 |
19 jun 2024 | 92,75 | 93,48 | 91,08 | 92,42 | 92,42 | 650.121 |
18 jun 2024 | 92,61 | 94,03 | 91,91 | 92,32 | 92,32 | 614.112 |
17 jun 2024 | 95,83 | 96,13 | 91,90 | 92,22 | 92,22 | 689.275 |
14 jun 2024 | 97,72 | 98,21 | 95,54 | 96,15 | 96,15 | 1.496.951 |
13 jun 2024 | 99,81 | 100,01 | 98,68 | 98,91 | 98,91 | 447.900 |
12 jun 2024 | 99,16 | 99,16 | 96,42 | 96,93 | 96,93 | 375.823 |
11 jun 2024 | 99,89 | 100,00 | 98,12 | 99,60 | 99,60 | 480.789 |
07 jun 2024 | 100,10 | 100,55 | 99,45 | 100,08 | 100,08 | 332.372 |
06 jun 2024 | 99,85 | 100,50 | 98,41 | 100,22 | 100,22 | 408.417 |
05 jun 2024 | 96,35 | 97,46 | 95,68 | 97,46 | 97,46 | 447.128 |
04 jun 2024 | 95,64 | 96,56 | 94,89 | 95,87 | 95,87 | 481.548 |
03 jun 2024 | 97,45 | 97,92 | 94,89 | 95,40 | 95,40 | 434.895 |
31 may 2024 | 97,89 | 98,40 | 96,06 | 96,67 | 96,67 | 2.727.782 |
30 may 2024 | 96,08 | 97,46 | 96,08 | 97,15 | 97,15 | 487.088 |
29 may 2024 | 97,41 | 97,78 | 96,13 | 97,64 | 97,64 | 473.740 |
28 may 2024 | 99,27 | 99,35 | 98,04 | 98,30 | 98,30 | 311.631 |
27 may 2024 | 99,99 | 100,10 | 98,24 | 98,90 | 98,90 | 275.618 |
24 may 2024 | 99,42 | 100,18 | 98,67 | 98,67 | 98,67 | 300.442 |
23 may 2024 | 99,95 | 101,02 | 99,07 | 100,02 | 100,02 | 392.723 |
22 may 2024 | 98,58 | 100,28 | 98,46 | 100,03 | 100,03 | 449.161 |
21 may 2024 | 98,23 | 100,00 | 98,23 | 98,58 | 98,58 | 323.560 |
20 may 2024 | 96,99 | 97,87 | 96,59 | 97,87 | 97,87 | 316.606 |
17 may 2024 | 101,08 | 101,35 | 98,05 | 98,05 | 98,05 | 380.394 |
16 may 2024 | 99,00 | 101,75 | 98,68 | 101,75 | 101,75 | 524.863 |
15 may 2024 | 97,91 | 98,10 | 97,07 | 97,47 | 97,47 | 171.605 |
14 may 2024 | 97,19 | 97,78 | 96,43 | 97,52 | 97,52 | 256.060 |
13 may 2024 | 97,07 | 98,98 | 96,90 | 97,40 | 97,40 | 326.726 |
10 may 2024 | 95,97 | 96,72 | 95,18 | 96,72 | 96,72 | 309.599 |
09 may 2024 | 97,30 | 97,64 | 95,74 | 95,96 | 95,96 | 250.624 |
08 may 2024 | 96,42 | 97,02 | 95,73 | 97,02 | 97,02 | 329.325 |
07 may 2024 | 95,37 | 96,43 | 94,40 | 96,43 | 96,43 | 392.865 |
06 may 2024 | 92,62 | 94,90 | 92,10 | 94,31 | 94,31 | 344.971 |
03 may 2024 | 91,96 | 93,06 | 91,61 | 92,27 | 92,27 | 239.961 |
02 may 2024 | 89,10 | 91,68 | 88,42 | 91,21 | 91,21 | 474.685 |
01 may 2024 | 90,00 | 90,56 | 88,33 | 88,81 | 88,81 | 415.367 |
30 abr 2024 | 91,91 | 92,93 | 91,36 | 92,79 | 92,79 | 280.345 |
29 abr 2024 | 91,79 | 92,33 | 90,48 | 92,33 | 92,33 | 410.619 |
26 abr 2024 | 90,50 | 90,99 | 89,55 | 90,61 | 90,61 | 383.390 |
24 abr 2024 | 92,40 | 92,70 | 91,27 | 91,59 | 91,59 | 444.090 |
23 abr 2024 | 90,18 | 91,60 | 89,52 | 91,60 | 91,60 | 342.880 |
22 abr 2024 | 89,82 | 89,82 | 88,00 | 89,20 | 89,20 | 264.283 |
19 abr 2024 | 88,75 | 89,94 | 86,77 | 88,46 | 88,46 | 399.545 |
18 abr 2024 | 89,15 | 90,71 | 89,15 | 90,71 | 90,71 | 280.491 |
17 abr 2024 | 88,87 | 90,16 | 88,50 | 88,93 | 88,93 | 243.427 |
16 abr 2024 | 89,05 | 89,42 | 87,95 | 88,93 | 88,93 | 269.381 |
15 abr 2024 | 88,70 | 89,93 | 88,40 | 89,30 | 89,30 | 327.926 |
12 abr 2024 | 89,87 | 91,16 | 89,80 | 90,34 | 90,34 | 253.947 |
11 abr 2024 | 87,97 | 89,31 | 87,25 | 89,28 | 89,28 | 1.055.748 |
10 abr 2024 | 91,89 | 92,13 | 88,70 | 89,17 | 89,17 | 340.743 |
09 abr 2024 | 91,31 | 92,83 | 90,96 | 91,89 | 91,89 | 203.516 |
08 abr 2024 | 91,81 | 92,88 | 91,48 | 91,62 | 91,62 | 437.438 |
05 abr 2024 | 91,00 | 92,59 | 90,64 | 90,87 | 90,87 | 214.449 |
04 abr 2024 | 91,44 | 92,69 | 91,01 | 92,43 | 92,43 | 216.658 |
03 abr 2024 | 92,49 | 92,49 | 89,02 | 90,20 | 90,20 | 537.085 |
02 abr 2024 | 92,80 | 94,97 | 92,80 | 94,97 | 94,97 | 435.534 |
28 mar 2024 | 93,63 | 93,98 | 93,07 | 93,95 | 93,95 | 557.132 |
27 mar 2024 | 93,60 | 93,95 | 91,84 | 93,28 | 93,28 | 538.727 |
26 mar 2024 | 95,08 | 95,57 | 93,64 | 94,29 | 94,29 | 375.971 |
25 mar 2024 | 95,47 | 97,47 | 95,47 | 96,50 | 96,50 | 208.404 |
22 mar 2024 | 94,80 | 95,88 | 94,69 | 95,78 | 95,78 | 303.295 |
21 mar 2024 | 96,85 | 97,04 | 93,40 | 95,00 | 95,00 | 582.443 |
20 mar 2024 | 95,63 | 96,68 | 94,68 | 94,68 | 94,68 | 259.689 |
19 mar 2024 | 94,36 | 95,62 | 93,17 | 95,21 | 95,21 | 298.486 |
18 mar 2024 | 94,29 | 95,34 | 94,00 | 94,56 | 94,56 | 500.344 |
15 mar 2024 | 95,75 | 95,75 | 93,56 | 94,43 | 94,43 | 860.100 |
14 mar 2024 | 96,28 | 97,55 | 95,83 | 96,56 | 96,56 | 403.465 |
13 mar 2024 | 97,60 | 97,69 | 96,27 | 96,65 | 96,65 | 405.875 |
12 mar 2024 | 95,67 | 97,17 | 95,22 | 97,17 | 97,17 | 363.956 |
11 mar 2024 | 94,82 | 95,70 | 94,11 | 95,47 | 95,47 | 287.466 |
08 mar 2024 | 94,50 | 96,44 | 94,50 | 96,35 | 96,35 | 341.377 |
08 mar 2024 | 0.077 Dividendo | |||||
07 mar 2024 | 94,27 | 94,94 | 93,61 | 94,22 | 94,14 | 287.781 |
06 mar 2024 | 95,13 | 95,13 | 92,61 | 93,16 | 93,08 | 462.349 |
05 mar 2024 | 95,09 | 96,14 | 94,25 | 95,63 | 95,55 | 422.478 |
04 mar 2024 | 93,70 | 96,34 | 93,70 | 95,60 | 95,52 | 467.597 |
01 mar 2024 | 93,98 | 95,20 | 92,60 | 94,29 | 94,21 | 430.982 |
29 feb 2024 | 95,31 | 95,69 | 93,25 | 94,48 | 94,40 | 938.186 |
28 feb 2024 | 95,60 | 95,91 | 93,10 | 94,43 | 94,35 | 703.589 |
27 feb 2024 | 89,40 | 95,75 | 89,11 | 95,38 | 95,30 | 1.007.004 |
26 feb 2024 | 88,22 | 89,49 | 88,00 | 89,14 | 89,07 | 680.276 |
23 feb 2024 | 89,69 | 90,18 | 87,16 | 87,95 | 87,88 | 878.749 |
22 feb 2024 | 88,88 | 88,94 | 86,55 | 86,94 | 86,87 | 593.047 |
21 feb 2024 | 84,32 | 90,23 | 84,00 | 88,75 | 88,68 | 1.687.028 |
20 feb 2024 | 79,00 | 79,85 | 78,01 | 79,85 | 79,78 | 332.347 |
19 feb 2024 | 80,15 | 80,49 | 78,58 | 78,59 | 78,53 | 308.447 |
16 feb 2024 | 79,72 | 80,01 | 79,09 | 80,01 | 79,94 | 558.397 |
15 feb 2024 | 76,36 | 78,96 | 76,21 | 78,57 | 78,51 | 488.331 |
14 feb 2024 | 74,50 | 75,57 | 74,17 | 74,99 | 74,93 | 362.211 |
13 feb 2024 | 77,22 | 77,59 | 75,77 | 76,20 | 76,14 | 810.489 |
12 feb 2024 | 77,48 | 78,50 | 77,26 | 77,50 | 77,44 | 179.503 |
09 feb 2024 | 76,37 | 77,36 | 75,50 | 77,15 | 77,09 | 354.942 |
08 feb 2024 | 74,21 | 76,80 | 73,99 | 76,08 | 76,02 | 375.976 |
07 feb 2024 | 73,54 | 74,05 | 72,61 | 73,77 | 73,71 | 309.500 |
06 feb 2024 | 74,20 | 75,89 | 72,63 | 72,92 | 72,86 | 462.621 |
05 feb 2024 | 74,13 | 76,88 | 73,50 | 75,90 | 75,84 | 704.127 |
02 feb 2024 | 72,97 | 74,67 | 72,14 | 74,43 | 74,37 | 734.034 |
01 feb 2024 | 72,07 | 72,58 | 70,69 | 71,95 | 71,89 | 387.050 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |