Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 109,81 | 110,70 | 108,61 | 109,90 | 109,90 | 53.376.316 |
17 abr 2024 | 116,04 | 116,70 | 107,59 | 114,71 | 114,71 | 48.803.947 |
16 abr 2024 | 114,16 | 119,45 | 110,37 | 116,04 | 116,04 | 51.258.965 |
15 abr 2024 | 108,54 | 115,64 | 106,13 | 114,16 | 114,16 | 48.692.472 |
14 abr 2024 | 115,40 | 121,03 | 98,92 | 108,54 | 108,54 | 46.072.316 |
13 abr 2024 | 124,34 | 126,38 | 109,99 | 115,40 | 115,40 | 50.204.090 |
12 abr 2024 | 124,32 | 126,41 | 122,99 | 124,34 | 124,34 | 39.820.858 |
11 abr 2024 | 122,96 | 127,26 | 120,10 | 124,36 | 124,36 | 42.157.951 |
10 abr 2024 | 125,91 | 128,74 | 119,93 | 122,96 | 122,96 | 52.128.974 |
09 abr 2024 | 121,25 | 125,91 | 120,35 | 125,91 | 125,91 | 51.831.513 |
08 abr 2024 | 121,60 | 124,71 | 118,50 | 121,25 | 121,25 | 39.708.913 |
07 abr 2024 | 116,90 | 122,37 | 116,85 | 121,60 | 121,60 | 33.176.748 |
06 abr 2024 | 121,49 | 122,02 | 115,57 | 116,90 | 116,90 | 42.455.682 |
05 abr 2024 | 118,86 | 121,81 | 117,47 | 121,49 | 121,49 | 57.338.898 |
04 abr 2024 | 113,43 | 119,66 | 111,69 | 118,86 | 118,86 | 55.947.172 |
03 abr 2024 | 114,69 | 115,12 | 109,04 | 113,43 | 113,43 | 54.757.067 |
02 abr 2024 | 118,86 | 119,96 | 111,30 | 114,69 | 114,69 | 53.134.579 |
01 abr 2024 | 119,56 | 120,25 | 118,12 | 118,86 | 118,86 | 38.607.182 |
31 mar 2024 | 122,70 | 123,65 | 117,40 | 119,56 | 119,56 | 54.518.988 |
30 mar 2024 | 125,15 | 127,30 | 120,16 | 122,70 | 122,70 | 46.251.546 |
29 mar 2024 | 127,54 | 129,33 | 125,04 | 125,15 | 125,15 | 46.647.375 |
28 mar 2024 | 124,92 | 130,54 | 123,93 | 127,54 | 127,54 | 63.019.653 |
27 mar 2024 | 131,57 | 132,52 | 123,21 | 124,92 | 124,92 | 67.494.207 |
26 mar 2024 | 131,29 | 132,35 | 129,35 | 131,57 | 131,57 | 42.925.029 |
25 mar 2024 | 127,93 | 132,37 | 127,87 | 131,29 | 131,29 | 42.919.029 |
24 mar 2024 | 124,13 | 128,87 | 123,04 | 127,93 | 127,93 | 39.026.159 |
23 mar 2024 | 127,24 | 129,91 | 121,38 | 124,13 | 124,13 | 42.181.754 |
22 mar 2024 | 127,64 | 132,36 | 126,80 | 127,24 | 127,24 | 53.799.786 |
21 mar 2024 | 123,36 | 130,67 | 119,00 | 127,64 | 127,64 | 54.346.795 |
20 mar 2024 | 129,71 | 130,03 | 118,54 | 123,36 | 123,36 | 51.251.109 |
19 mar 2024 | 129,55 | 129,97 | 125,67 | 129,71 | 129,71 | 46.248.554 |
18 mar 2024 | 128,11 | 133,24 | 125,35 | 129,55 | 129,55 | 48.519.671 |
17 mar 2024 | 130,42 | 136,56 | 124,05 | 128,11 | 128,11 | 47.898.253 |
16 mar 2024 | 134,71 | 135,55 | 127,49 | 130,42 | 130,42 | 62.735.113 |
15 mar 2024 | 137,15 | 138,06 | 129,30 | 134,71 | 134,71 | 64.040.547 |
14 mar 2024 | 132,80 | 137,41 | 132,04 | 137,15 | 137,15 | 61.871.317 |
13 mar 2024 | 132,84 | 134,68 | 130,74 | 132,80 | 132,80 | 64.749.781 |
12 mar 2024 | 133,97 | 134,39 | 130,56 | 132,84 | 132,84 | 68.331.353 |
11 mar 2024 | 131,43 | 135,68 | 130,12 | 133,98 | 133,98 | 48.411.752 |
10 mar 2024 | 134,66 | 136,10 | 131,35 | 131,43 | 131,43 | 45.207.118 |
09 mar 2024 | 131,75 | 137,85 | 130,77 | 134,66 | 134,66 | 58.273.916 |
08 mar 2024 | 132,06 | 136,33 | 126,85 | 131,75 | 131,75 | 68.581.846 |
07 mar 2024 | 130,31 | 139,32 | 127,75 | 132,06 | 132,06 | 80.010.572 |
06 mar 2024 | 138,27 | 139,12 | 123,94 | 130,30 | 130,30 | 79.046.823 |
05 mar 2024 | 138,86 | 139,18 | 132,40 | 138,21 | 138,21 | 68.614.655 |
04 mar 2024 | 133,68 | 139,92 | 132,48 | 138,43 | 138,43 | 60.463.895 |
03 mar 2024 | 131,74 | 133,86 | 129,22 | 133,36 | 133,36 | 51.707.394 |
02 mar 2024 | 126,91 | 133,81 | 126,10 | 131,84 | 131,84 | 61.970.795 |
01 mar 2024 | 123,47 | 130,21 | 122,96 | 126,94 | 126,94 | 61.811.662 |
29 feb 2024 | 119,98 | 129,39 | 119,95 | 123,53 | 123,53 | 59.977.764 |
28 feb 2024 | 119,44 | 120,19 | 119,42 | 119,97 | 119,97 | 66.880.703 |
27 feb 2024 | 119,40 | 120,08 | 118,72 | 119,46 | 119,46 | 49.038.876 |
26 feb 2024 | 114,37 | 119,55 | 113,60 | 119,40 | 119,40 | 552.617.825 |
25 feb 2024 | 114,27 | 115,52 | 112,71 | 114,36 | 114,36 | 84.987.821 |
24 feb 2024 | 114,58 | 115,12 | 111,78 | 114,33 | 114,33 | 86.566.931 |
23 feb 2024 | 113,78 | 115,21 | 111,86 | 114,58 | 114,58 | 94.834.269 |
22 feb 2024 | 114,60 | 116,08 | 108,12 | 113,72 | 113,72 | 46.663.169 |
21 feb 2024 | 104,80 | 115,83 | 104,23 | 114,55 | 114,55 | 57.329.619 |
20 feb 2024 | 113,29 | 114,02 | 101,76 | 104,78 | 104,78 | 82.322.259 |
19 feb 2024 | 112,22 | 114,31 | 110,32 | 113,31 | 113,31 | 52.565.080 |
18 feb 2024 | 113,91 | 113,91 | 110,09 | 112,10 | 112,10 | 46.007.468 |
17 feb 2024 | 116,80 | 119,79 | 111,76 | 113,90 | 113,90 | 63.876.603 |
16 feb 2024 | 119,18 | 120,29 | 116,32 | 116,81 | 116,81 | 71.321.737 |
15 feb 2024 | 119,39 | 122,86 | 118,01 | 119,17 | 119,17 | 79.972.045 |
14 feb 2024 | 117,25 | 120,18 | 113,61 | 119,35 | 119,35 | 95.019.371 |
13 feb 2024 | 111,73 | 119,09 | 109,80 | 117,18 | 117,18 | 87.997.250 |
12 feb 2024 | 110,54 | 114,01 | 108,75 | 111,70 | 111,70 | 74.664.708 |
11 feb 2024 | 113,02 | 114,33 | 107,15 | 110,53 | 110,53 | 71.118.416 |
10 feb 2024 | 118,95 | 119,77 | 111,34 | 113,05 | 113,05 | 98.721.873 |
09 feb 2024 | 120,58 | 121,97 | 109,65 | 118,68 | 118,68 | 114.436.149 |
08 feb 2024 | 97,61 | 124,40 | 96,81 | 120,60 | 120,60 | 230.215.570 |
07 feb 2024 | 153,89 | 154,97 | 94,09 | 97,59 | 97,59 | 273.645.831 |
06 feb 2024 | 153,80 | 155,75 | 152,42 | 153,95 | 153,95 | 58.002.473 |
05 feb 2024 | 153,07 | 155,24 | 152,78 | 153,80 | 153,80 | 46.554.385 |
04 feb 2024 | 156,23 | 157,13 | 150,47 | 153,08 | 153,08 | 56.903.509 |
03 feb 2024 | 153,05 | 158,41 | 152,20 | 156,18 | 156,18 | 73.032.522 |
02 feb 2024 | 151,66 | 156,47 | 151,57 | 153,10 | 153,10 | 82.747.631 |
01 feb 2024 | 147,80 | 154,22 | 146,24 | 151,67 | 151,67 | 86.475.898 |
31 ene 2024 | 155,14 | 158,92 | 147,47 | 147,83 | 147,83 | 82.837.076 |
30 ene 2024 | 148,27 | 156,92 | 147,49 | 155,14 | 155,14 | 75.331.933 |
29 ene 2024 | 147,67 | 149,39 | 146,53 | 148,27 | 148,27 | 51.606.002 |
28 ene 2024 | 146,73 | 149,05 | 145,02 | 147,68 | 147,68 | 44.964.311 |
27 ene 2024 | 145,15 | 149,67 | 144,06 | 146,77 | 146,77 | 72.466.856 |
26 ene 2024 | 140,19 | 145,36 | 139,80 | 145,17 | 145,17 | 62.458.396 |
25 ene 2024 | 138,39 | 143,09 | 137,10 | 140,19 | 140,19 | 62.868.555 |
24 ene 2024 | 138,50 | 142,08 | 135,02 | 138,39 | 138,39 | 67.682.030 |
23 ene 2024 | 144,65 | 146,65 | 137,55 | 138,50 | 138,50 | 95.963.253 |
22 ene 2024 | 143,59 | 149,66 | 142,45 | 144,60 | 144,60 | 88.230.032 |
21 ene 2024 | 145,05 | 146,20 | 142,95 | 143,58 | 143,58 | 72.164.883 |
20 ene 2024 | 140,63 | 145,55 | 137,97 | 145,04 | 145,04 | 82.431.968 |
19 ene 2024 | 144,81 | 150,20 | 139,71 | 140,61 | 140,61 | 96.667.198 |
18 ene 2024 | 144,67 | 147,65 | 143,21 | 144,82 | 144,82 | 94.324.238 |
17 ene 2024 | 143,33 | 146,60 | 141,66 | 144,71 | 144,71 | 87.455.763 |
16 ene 2024 | 140,81 | 144,89 | 140,05 | 143,28 | 143,28 | 100.001.603 |
15 ene 2024 | 141,88 | 145,70 | 139,91 | 140,85 | 140,85 | 73.533.994 |
14 ene 2024 | 138,45 | 142,66 | 135,57 | 141,87 | 141,87 | 81.434.843 |
13 ene 2024 | 139,09 | 147,61 | 136,41 | 138,45 | 138,45 | 118.777.583 |
12 ene 2024 | 135,83 | 140,99 | 135,65 | 139,17 | 139,17 | 128.287.321 |
11 ene 2024 | 132,01 | 138,01 | 131,48 | 135,79 | 135,79 | 103.319.582 |
10 ene 2024 | 135,32 | 135,80 | 130,78 | 132,02 | 132,02 | 96.861.051 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |