Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 75,04 | 76,15 | 75,25 | 76,15 | 76,15 | 159.118 |
03 jun 2024 | 76,97 | 77,21 | 75,38 | 75,36 | 75,36 | 268.330 |
02 jun 2024 | 75,22 | 77,10 | 75,22 | 76,97 | 76,97 | 105.091 |
01 jun 2024 | 75,96 | 75,98 | 75,20 | 75,22 | 75,22 | 107.581 |
31 may 2024 | 75,89 | 75,98 | 74,67 | 75,96 | 75,96 | 702.338 |
30 may 2024 | 88,18 | 88,17 | 75,73 | 75,89 | 75,89 | 1.723.391 |
29 may 2024 | 88,12 | 88,10 | 88,10 | 88,18 | 88,18 | - |
28 may 2024 | 86,55 | 88,02 | 86,03 | 88,12 | 88,12 | 125.843 |
27 may 2024 | 84,38 | 87,47 | 84,38 | 86,55 | 86,55 | 157.519 |
26 may 2024 | 83,82 | 84,38 | 83,82 | 84,38 | 84,38 | 90.181 |
25 may 2024 | 86,55 | 86,62 | 83,14 | 83,82 | 83,82 | 664.639 |
24 may 2024 | 83,48 | 86,55 | 83,47 | 86,55 | 86,55 | 364.656 |
23 may 2024 | 83,31 | 84,32 | 83,31 | 83,48 | 83,48 | 68.129 |
22 may 2024 | 83,67 | 92,08 | 83,30 | 83,31 | 83,31 | 702.834 |
21 may 2024 | 71,70 | 83,65 | 71,67 | 83,67 | 83,67 | 296.995 |
20 may 2024 | 69,85 | 78,08 | 69,85 | 71,70 | 71,70 | 2.921.935 |
19 may 2024 | 69,85 | 69,85 | 69,85 | 69,85 | 69,85 | - |
18 may 2024 | 66,31 | 70,11 | 66,32 | 69,85 | 69,85 | 108.415 |
17 may 2024 | 67,65 | 67,73 | 66,31 | 66,31 | 66,31 | 48.529 |
16 may 2024 | 61,89 | 67,67 | 61,88 | 67,65 | 67,65 | 852.152 |
15 may 2024 | 64,95 | 64,95 | 61,85 | 61,89 | 61,89 | 326.662 |
14 may 2024 | 64,66 | 65,72 | 64,66 | 64,95 | 64,95 | 113.069 |
13 may 2024 | 64,57 | 64,68 | 64,44 | 64,66 | 64,66 | 87.271 |
12 may 2024 | 67,15 | 67,15 | 63,91 | 64,57 | 64,57 | 116.356 |
11 may 2024 | 67,70 | 67,73 | 67,11 | 67,15 | 67,15 | 212.453 |
10 may 2024 | 69,40 | 69,40 | 67,70 | 67,70 | 67,70 | 532.358 |
09 may 2024 | 71,59 | 71,61 | 69,44 | 69,40 | 69,40 | 250.887 |
08 may 2024 | 71,64 | 71,64 | 71,64 | 71,59 | 71,59 | - |
07 may 2024 | 74,38 | 75,37 | 71,64 | 71,64 | 71,64 | 244.209 |
06 may 2024 | 75,14 | 75,14 | 73,43 | 74,38 | 74,38 | 219.624 |
05 may 2024 | 74,94 | 75,97 | 74,94 | 75,14 | 75,14 | 45.538 |
04 may 2024 | 73,30 | 74,94 | 72,82 | 74,94 | 74,94 | 227.548 |
03 may 2024 | 66,69 | 73,29 | 66,69 | 73,30 | 73,30 | 1.052.948 |
02 may 2024 | 66,56 | 67,42 | 62,20 | 66,69 | 66,69 | 776.799 |
01 may 2024 | 68,94 | 68,93 | 65,24 | 66,56 | 66,56 | 496.714 |
30 abr 2024 | 73,45 | 73,45 | 68,35 | 68,94 | 68,94 | 427.119 |
29 abr 2024 | 71,47 | 73,60 | 71,16 | 73,45 | 73,45 | 867.749 |
28 abr 2024 | 88,70 | 88,70 | 69,54 | 71,47 | 71,47 | 4.146.203 |
27 abr 2024 | 92,45 | 92,46 | 85,99 | 88,70 | 88,70 | 1.494.958 |
26 abr 2024 | 93,01 | 92,96 | 91,04 | 92,45 | 92,45 | 96.320 |
25 abr 2024 | 100,74 | 101,79 | 93,01 | 93,01 | 93,01 | 1.064.697 |
24 abr 2024 | 100,07 | 101,71 | 100,06 | 100,74 | 100,74 | 155.384 |
23 abr 2024 | 98,40 | 100,76 | 98,40 | 100,07 | 100,07 | 233.229 |
22 abr 2024 | 98,38 | 98,38 | 98,38 | 98,40 | 98,40 | - |
21 abr 2024 | 96,47 | 98,38 | 95,48 | 98,38 | 98,38 | 106.598 |
20 abr 2024 | 94,66 | 96,50 | 90,38 | 96,47 | 96,47 | 485.700 |
19 abr 2024 | 92,03 | 94,72 | 91,45 | 94,66 | 94,66 | 349.625 |
18 abr 2024 | 103,67 | 103,67 | 90,40 | 92,03 | 92,03 | 2.006.189 |
17 abr 2024 | 91,73 | 104,29 | 89,58 | 103,67 | 103,67 | 3.091.659 |
16 abr 2024 | 90,94 | 96,06 | 90,94 | 91,73 | 91,73 | 331.135 |
15 abr 2024 | 83,92 | 91,24 | 83,92 | 90,94 | 90,94 | 974.271 |
14 abr 2024 | 100,34 | 100,34 | 83,92 | 83,92 | 83,92 | 866.466 |
13 abr 2024 | 107,15 | 108,14 | 100,33 | 100,34 | 100,34 | 636.675 |
12 abr 2024 | 108,06 | 108,11 | 106,73 | 107,15 | 107,15 | 130.635 |
11 abr 2024 | 109,23 | 110,40 | 108,05 | 108,06 | 108,06 | 463.914 |
10 abr 2024 | 119,52 | 119,51 | 107,79 | 109,23 | 109,23 | 1.236.480 |
09 abr 2024 | 108,50 | 121,15 | 107,21 | 119,52 | 119,52 | 1.618.606 |
08 abr 2024 | 106,13 | 108,50 | 106,13 | 108,50 | 108,50 | 216.213 |
07 abr 2024 | 102,77 | 106,13 | 102,13 | 106,13 | 106,13 | 725.214 |
06 abr 2024 | 109,00 | 109,00 | 102,77 | 102,77 | 102,77 | 1.179.834 |
05 abr 2024 | 105,58 | 111,83 | 104,12 | 109,00 | 109,00 | 1.282.838 |
04 abr 2024 | 105,63 | 106,47 | 105,27 | 105,58 | 105,58 | 359.393 |
03 abr 2024 | 111,82 | 111,98 | 105,64 | 105,63 | 105,63 | 1.671.047 |
02 abr 2024 | 106,76 | 112,25 | 104,38 | 111,82 | 111,82 | 2.283.676 |
01 abr 2024 | 117,32 | 119,68 | 106,33 | 106,76 | 106,76 | 3.433.811 |
31 mar 2024 | 105,87 | 120,60 | 105,87 | 117,32 | 117,32 | 3.617.412 |
30 mar 2024 | 102,06 | 109,01 | 101,33 | 105,87 | 105,87 | 2.377.841 |
29 mar 2024 | 106,85 | 108,76 | 101,89 | 102,06 | 102,06 | 1.346.528 |
28 mar 2024 | 111,62 | 111,94 | 106,83 | 106,85 | 106,85 | 419.067 |
27 mar 2024 | 112,51 | 119,79 | 109,46 | 111,62 | 111,62 | 6.685.541 |
26 mar 2024 | 92,16 | 113,97 | 92,16 | 112,51 | 112,51 | 3.001.116 |
25 mar 2024 | 90,22 | 92,16 | 89,64 | 92,16 | 92,16 | 202.023 |
24 mar 2024 | 83,04 | 90,33 | 83,04 | 90,22 | 90,22 | 1.374.333 |
23 mar 2024 | 86,27 | 88,30 | 83,04 | 83,04 | 83,04 | 158.507 |
22 mar 2024 | 91,29 | 95,44 | 86,25 | 86,27 | 86,27 | 1.488.372 |
21 mar 2024 | 78,93 | 91,31 | 76,01 | 91,29 | 91,29 | 2.446.979 |
20 mar 2024 | 89,92 | 89,98 | 77,29 | 78,93 | 78,93 | 2.895.957 |
19 mar 2024 | 96,66 | 98,25 | 86,64 | 89,92 | 89,92 | 2.184.543 |
18 mar 2024 | 93,19 | 97,95 | 92,26 | 96,66 | 96,66 | 2.822.405 |
17 mar 2024 | 105,91 | 107,43 | 92,59 | 93,19 | 93,19 | 2.787.825 |
16 mar 2024 | 111,28 | 111,28 | 99,49 | 105,91 | 105,91 | 2.909.817 |
15 mar 2024 | 117,32 | 118,86 | 107,75 | 111,28 | 111,28 | 4.264.226 |
14 mar 2024 | 113,49 | 117,82 | 113,49 | 117,32 | 117,32 | 1.454.058 |
13 mar 2024 | 113,27 | 113,44 | 107,23 | 113,49 | 113,49 | 2.447.757 |
12 mar 2024 | 105,85 | 121,21 | 105,85 | 113,27 | 113,27 | 4.433.875 |
11 mar 2024 | 113,13 | 113,13 | 105,85 | 105,85 | 105,85 | 924.745 |
10 mar 2024 | 110,66 | 113,13 | 110,42 | 113,13 | 113,13 | 1.089.325 |
09 mar 2024 | 111,41 | 112,95 | 106,78 | 110,66 | 110,66 | 2.342.845 |
08 mar 2024 | 119,67 | 119,70 | 108,92 | 111,41 | 111,41 | 2.106.281 |
07 mar 2024 | 110,78 | 121,54 | 110,78 | 119,67 | 119,67 | 1.139.646 |
06 mar 2024 | 114,44 | 118,21 | 109,76 | 110,78 | 110,78 | 1.704.669 |
05 mar 2024 | 117,92 | 121,58 | 114,43 | 114,44 | 114,44 | 1.055.521 |
04 mar 2024 | 114,07 | 117,92 | 114,07 | 117,92 | 117,92 | 622.112 |
03 mar 2024 | 117,69 | 117,69 | 114,07 | 114,07 | 114,07 | 994.145 |
02 mar 2024 | 116,33 | 117,69 | 114,16 | 117,69 | 117,69 | 728.695 |
01 mar 2024 | 118,02 | 125,54 | 116,31 | 116,33 | 116,33 | 1.686.930 |
29 feb 2024 | 108,37 | 118,02 | 108,37 | 118,02 | 118,02 | 1.292.698 |
28 feb 2024 | 117,31 | 117,48 | 107,12 | 108,37 | 108,37 | 3.271.592 |
27 feb 2024 | 121,66 | 121,66 | 116,43 | 117,31 | 117,31 | 1.820.104 |
26 feb 2024 | 117,58 | 123,81 | 117,45 | 121,66 | 121,66 | 1.754.412 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |