Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 118,54 | 118,66 | 117,58 | 117,96 | 117,96 | 13.647.300 |
09 may 2024 | 116,20 | 118,53 | 116,19 | 118,44 | 118,44 | 17.564.000 |
08 may 2024 | 115,71 | 116,95 | 115,41 | 116,15 | 116,15 | 18.957.200 |
07 may 2024 | 117,28 | 117,58 | 115,93 | 116,17 | 116,17 | 30.122.000 |
06 may 2024 | 116,67 | 118,34 | 116,40 | 116,75 | 116,75 | 31.401.300 |
03 may 2024 | 116,00 | 116,07 | 114,13 | 116,00 | 116,00 | 28.023.300 |
02 may 2024 | 116,26 | 117,26 | 115,90 | 116,24 | 116,24 | 25.513.600 |
01 may 2024 | 118,28 | 118,47 | 115,66 | 116,03 | 116,03 | 27.777.700 |
30 abr 2024 | 119,11 | 120,20 | 117,98 | 118,27 | 118,27 | 21.083.300 |
29 abr 2024 | 117,76 | 120,05 | 117,76 | 119,64 | 119,64 | 17.309.900 |
26 abr 2024 | 119,00 | 119,10 | 116,22 | 117,96 | 117,96 | 27.289.500 |
25 abr 2024 | 121,03 | 121,76 | 119,40 | 121,33 | 121,33 | 16.041.000 |
24 abr 2024 | 120,30 | 121,26 | 119,39 | 121,05 | 121,05 | 12.101.200 |
23 abr 2024 | 120,00 | 121,06 | 119,45 | 121,03 | 121,03 | 13.929.800 |
22 abr 2024 | 119,26 | 121,57 | 118,43 | 120,56 | 120,56 | 16.340.700 |
19 abr 2024 | 119,16 | 120,93 | 118,95 | 119,88 | 119,88 | 21.566.500 |
18 abr 2024 | 119,00 | 119,72 | 117,97 | 118,52 | 118,52 | 13.821.400 |
17 abr 2024 | 118,55 | 119,35 | 117,12 | 118,63 | 118,63 | 14.538.600 |
16 abr 2024 | 119,56 | 120,22 | 117,92 | 118,69 | 118,69 | 18.082.200 |
15 abr 2024 | 121,09 | 121,69 | 119,45 | 119,68 | 119,68 | 15.029.500 |
12 abr 2024 | 122,95 | 123,75 | 119,67 | 120,37 | 120,37 | 21.539.500 |
11 abr 2024 | 122,69 | 122,69 | 120,34 | 121,79 | 121,79 | 17.555.900 |
10 abr 2024 | 121,22 | 122,47 | 120,73 | 122,20 | 122,20 | 17.409.200 |
09 abr 2024 | 121,00 | 121,65 | 120,34 | 121,18 | 121,18 | 14.135.700 |
08 abr 2024 | 121,08 | 121,74 | 120,21 | 120,55 | 120,55 | 17.513.900 |
05 abr 2024 | 119,98 | 122,15 | 119,64 | 121,37 | 121,37 | 21.714.100 |
04 abr 2024 | 119,05 | 119,88 | 118,64 | 119,72 | 119,72 | 18.467.400 |
03 abr 2024 | 119,48 | 119,75 | 118,73 | 119,30 | 119,30 | 16.504.300 |
02 abr 2024 | 117,92 | 119,60 | 117,33 | 119,28 | 119,28 | 19.919.600 |
01 abr 2024 | 116,41 | 117,24 | 115,38 | 116,99 | 116,99 | 13.817.000 |
28 mar 2024 | 115,53 | 116,45 | 115,06 | 116,24 | 116,24 | 18.482.100 |
27 mar 2024 | 113,48 | 115,06 | 113,41 | 114,97 | 114,97 | 12.415.700 |
26 mar 2024 | 114,66 | 114,98 | 113,41 | 113,79 | 113,79 | 13.152.300 |
25 mar 2024 | 113,83 | 115,78 | 113,83 | 114,65 | 114,65 | 14.011.700 |
22 mar 2024 | 113,48 | 113,69 | 112,82 | 113,49 | 113,49 | 14.695.400 |
21 mar 2024 | 112,92 | 113,91 | 112,57 | 113,49 | 113,49 | 14.878.000 |
20 mar 2024 | 112,72 | 113,40 | 112,13 | 112,99 | 112,99 | 16.119.700 |
19 mar 2024 | 112,22 | 113,49 | 112,06 | 113,09 | 113,09 | 14.878.800 |
18 mar 2024 | 111,79 | 112,86 | 111,10 | 112,30 | 112,30 | 16.770.500 |
15 mar 2024 | 110,85 | 112,30 | 110,85 | 111,27 | 111,27 | 38.263.900 |
14 mar 2024 | 109,83 | 111,55 | 109,69 | 111,47 | 111,47 | 22.121.000 |
13 mar 2024 | 109,14 | 110,35 | 109,11 | 109,53 | 109,53 | 17.122.200 |
12 mar 2024 | 109,06 | 109,28 | 108,03 | 108,32 | 108,32 | 14.957.200 |
11 mar 2024 | 108,25 | 109,12 | 107,34 | 109,02 | 109,02 | 17.577.300 |
08 mar 2024 | 107,23 | 108,40 | 106,77 | 108,38 | 108,38 | 16.274.600 |
07 mar 2024 | 106,60 | 107,98 | 106,60 | 107,37 | 107,37 | 15.195.400 |
06 mar 2024 | 106,62 | 107,57 | 106,15 | 106,77 | 106,77 | 20.472.800 |
05 mar 2024 | 104,53 | 106,27 | 104,32 | 105,64 | 105,64 | 19.952.700 |
04 mar 2024 | 105,66 | 105,85 | 104,03 | 104,36 | 104,36 | 18.138.000 |
01 mar 2024 | 105,72 | 106,39 | 105,38 | 105,84 | 105,84 | 18.459.500 |
29 feb 2024 | 104,68 | 105,07 | 104,22 | 104,52 | 104,52 | 17.566.100 |
28 feb 2024 | 104,47 | 105,43 | 104,00 | 104,32 | 104,32 | 14.810.500 |
27 feb 2024 | 104,68 | 105,15 | 103,85 | 104,03 | 104,03 | 16.360.000 |
26 feb 2024 | 103,72 | 104,94 | 103,05 | 104,25 | 104,25 | 13.360.800 |
23 feb 2024 | 103,88 | 104,09 | 102,88 | 103,84 | 103,84 | 15.975.900 |
22 feb 2024 | 104,16 | 105,41 | 103,45 | 104,76 | 104,76 | 20.470.700 |
21 feb 2024 | 103,02 | 104,98 | 102,99 | 104,85 | 104,85 | 20.999.200 |
20 feb 2024 | 103,84 | 104,12 | 102,65 | 102,75 | 102,75 | 17.650.000 |
16 feb 2024 | 104,01 | 104,63 | 103,52 | 103,73 | 103,73 | 20.146.700 |
15 feb 2024 | 100,60 | 103,94 | 100,60 | 103,73 | 103,73 | 23.196.300 |
14 feb 2024 | 101,87 | 102,62 | 100,42 | 100,84 | 100,84 | 17.651.300 |
13 feb 2024 | 102,76 | 103,09 | 100,60 | 101,34 | 101,34 | 18.917.400 |
13 feb 2024 | 0.95 Dividendo | |||||
12 feb 2024 | 102,16 | 103,40 | 102,00 | 103,17 | 102,22 | 18.173.100 |
09 feb 2024 | 104,10 | 104,84 | 101,70 | 101,77 | 100,83 | 20.410.500 |
08 feb 2024 | 102,34 | 104,42 | 102,11 | 103,97 | 103,01 | 19.636.900 |
07 feb 2024 | 102,25 | 102,73 | 101,18 | 102,22 | 101,28 | 13.826.800 |
06 feb 2024 | 102,07 | 103,04 | 101,57 | 102,25 | 101,31 | 13.347.900 |
05 feb 2024 | 101,45 | 102,38 | 100,50 | 101,55 | 100,61 | 17.190.900 |
02 feb 2024 | 103,75 | 104,00 | 101,61 | 101,97 | 101,03 | 21.968.200 |
01 feb 2024 | 103,57 | 104,01 | 101,62 | 102,39 | 101,45 | 19.240.700 |
31 ene 2024 | 104,74 | 104,88 | 102,77 | 102,81 | 101,86 | 22.415.300 |
30 ene 2024 | 102,41 | 104,88 | 102,10 | 104,85 | 103,88 | 19.610.900 |
29 ene 2024 | 102,98 | 103,20 | 101,86 | 103,13 | 102,18 | 18.317.500 |
26 ene 2024 | 101,97 | 103,08 | 101,19 | 103,00 | 102,05 | 20.817.200 |
25 ene 2024 | 100,31 | 102,18 | 99,62 | 102,13 | 101,19 | 22.089.500 |
24 ene 2024 | 98,32 | 99,65 | 97,74 | 99,60 | 98,68 | 17.330.600 |
23 ene 2024 | 96,81 | 98,50 | 96,73 | 97,91 | 97,01 | 15.863.400 |
22 ene 2024 | 96,70 | 97,10 | 95,77 | 96,82 | 95,93 | 19.955.900 |
19 ene 2024 | 96,72 | 97,02 | 96,41 | 96,95 | 96,06 | 20.079.300 |
18 ene 2024 | 97,00 | 97,09 | 95,82 | 96,80 | 95,91 | 20.940.300 |
17 ene 2024 | 96,60 | 97,96 | 96,58 | 96,98 | 96,09 | 18.384.000 |
16 ene 2024 | 99,82 | 100,01 | 97,53 | 97,69 | 96,79 | 20.235.700 |
12 ene 2024 | 100,14 | 100,65 | 99,17 | 99,95 | 99,03 | 18.032.100 |
11 ene 2024 | 99,04 | 99,50 | 98,56 | 98,67 | 97,76 | 15.833.400 |
10 ene 2024 | 99,80 | 99,80 | 98,16 | 98,69 | 97,78 | 18.206.100 |
09 ene 2024 | 101,29 | 101,29 | 99,19 | 99,67 | 98,75 | 19.496.600 |
08 ene 2024 | 100,73 | 101,04 | 98,90 | 100,92 | 99,99 | 23.370.100 |
05 ene 2024 | 103,17 | 103,40 | 102,13 | 102,63 | 101,68 | 15.825.000 |
04 ene 2024 | 104,08 | 104,57 | 102,05 | 102,32 | 101,38 | 19.395.200 |
03 ene 2024 | 102,27 | 103,62 | 101,66 | 103,22 | 102,27 | 23.490.800 |
02 ene 2024 | 100,92 | 103,10 | 100,85 | 102,36 | 101,42 | 23.483.000 |
29 dic 2023 | 100,37 | 100,59 | 99,62 | 99,98 | 99,06 | 17.741.400 |
28 dic 2023 | 101,39 | 101,61 | 100,13 | 100,19 | 99,27 | 16.329.300 |
27 dic 2023 | 102,04 | 102,55 | 101,34 | 101,66 | 100,72 | 14.558.800 |
26 dic 2023 | 102,74 | 103,03 | 102,12 | 102,14 | 101,20 | 16.835.100 |
22 dic 2023 | 102,31 | 102,94 | 101,82 | 101,91 | 100,97 | 12.921.800 |
21 dic 2023 | 101,47 | 102,01 | 100,81 | 101,73 | 100,79 | 19.250.900 |
20 dic 2023 | 103,50 | 103,94 | 101,13 | 101,27 | 100,34 | 20.988.900 |
19 dic 2023 | 102,00 | 103,19 | 101,79 | 102,99 | 102,04 | 18.904.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |