Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 75,08 | 75,18 | 74,49 | 74,49 | 74,49 | 601.731 |
09 may 2024 | 78,44 | 78,44 | 76,35 | 76,28 | 76,28 | 275.771 |
08 may 2024 | 78,33 | 78,33 | 78,33 | 78,44 | 78,44 | - |
07 may 2024 | 81,69 | 82,60 | 78,33 | 78,33 | 78,33 | 267.032 |
06 may 2024 | 83,37 | 83,37 | 81,48 | 81,69 | 81,69 | 241.229 |
05 may 2024 | 83,15 | 84,29 | 83,15 | 83,37 | 83,37 | 50.527 |
04 may 2024 | 82,18 | 83,15 | 80,01 | 83,15 | 83,15 | 252.477 |
03 may 2024 | 74,77 | 82,18 | 74,77 | 82,18 | 82,18 | 1.180.526 |
02 may 2024 | 74,48 | 75,55 | 69,63 | 74,77 | 74,77 | 870.896 |
01 may 2024 | 76,96 | 76,96 | 73,09 | 74,48 | 74,48 | 555.860 |
30 abr 2024 | 81,17 | 81,17 | 76,45 | 76,96 | 76,96 | 476.814 |
29 abr 2024 | 78,98 | 81,34 | 78,63 | 81,17 | 81,17 | 958.926 |
28 abr 2024 | 98,02 | 98,02 | 76,85 | 78,98 | 78,98 | 4.581.862 |
27 abr 2024 | 102,31 | 102,31 | 95,10 | 98,02 | 98,02 | 1.652.040 |
26 abr 2024 | 103,05 | 103,05 | 100,80 | 102,31 | 102,31 | 106.591 |
25 abr 2024 | 112,72 | 113,36 | 103,05 | 103,05 | 103,05 | 1.179.620 |
24 abr 2024 | 111,64 | 113,91 | 111,64 | 112,72 | 112,72 | 173.865 |
23 abr 2024 | 110,60 | 112,80 | 110,60 | 111,64 | 111,64 | 260.190 |
22 abr 2024 | 110,81 | 110,81 | 110,81 | 110,60 | 110,60 | - |
21 abr 2024 | 108,66 | 110,81 | 107,54 | 110,81 | 110,81 | 120.062 |
20 abr 2024 | 106,39 | 108,95 | 101,52 | 108,66 | 108,66 | 547.044 |
19 abr 2024 | 103,57 | 106,67 | 103,40 | 106,39 | 106,39 | 392.945 |
18 abr 2024 | 116,68 | 116,68 | 101,83 | 103,57 | 103,57 | 2.257.630 |
17 abr 2024 | 102,71 | 117,37 | 100,83 | 116,68 | 116,68 | 3.479.437 |
16 abr 2024 | 101,50 | 107,68 | 101,50 | 102,71 | 102,71 | 370.771 |
15 abr 2024 | 93,67 | 101,84 | 93,67 | 101,50 | 101,50 | 1.087.361 |
14 abr 2024 | 112,00 | 112,00 | 93,67 | 93,67 | 93,67 | 967.129 |
13 abr 2024 | 120,03 | 120,85 | 111,95 | 112,00 | 112,00 | 710.641 |
12 abr 2024 | 120,55 | 121,46 | 119,48 | 120,03 | 120,03 | 146.342 |
11 abr 2024 | 121,97 | 123,30 | 120,55 | 120,55 | 120,55 | 517.531 |
10 abr 2024 | 132,65 | 132,65 | 120,32 | 121,97 | 121,97 | 1.380.777 |
09 abr 2024 | 120,55 | 134,69 | 119,16 | 132,65 | 132,65 | 1.796.482 |
08 abr 2024 | 117,87 | 120,55 | 117,87 | 120,55 | 120,55 | 240.232 |
07 abr 2024 | 114,13 | 117,87 | 113,43 | 117,87 | 117,87 | 805.399 |
06 abr 2024 | 120,45 | 120,45 | 114,13 | 114,13 | 114,13 | 1.310.284 |
05 abr 2024 | 116,93 | 123,85 | 115,20 | 120,45 | 120,45 | 1.417.594 |
04 abr 2024 | 117,08 | 117,93 | 116,60 | 116,93 | 116,93 | 398.028 |
03 abr 2024 | 124,12 | 124,37 | 117,08 | 117,08 | 117,08 | 1.852.269 |
02 abr 2024 | 118,55 | 124,61 | 115,87 | 124,12 | 124,12 | 2.534.995 |
01 abr 2024 | 130,28 | 132,90 | 118,08 | 118,55 | 118,55 | 3.813.181 |
31 mar 2024 | 117,55 | 133,92 | 117,55 | 130,28 | 130,28 | 4.016.936 |
30 mar 2024 | 113,21 | 121,12 | 112,55 | 117,55 | 117,55 | 2.640.244 |
29 mar 2024 | 118,46 | 120,22 | 113,14 | 113,21 | 113,21 | 1.493.664 |
28 mar 2024 | 123,91 | 124,25 | 118,42 | 118,46 | 118,46 | 464.618 |
27 mar 2024 | 125,35 | 133,54 | 121,77 | 123,91 | 123,91 | 7.421.381 |
26 mar 2024 | 101,57 | 126,59 | 101,57 | 125,35 | 125,35 | 3.343.579 |
25 mar 2024 | 99,44 | 101,57 | 98,80 | 101,57 | 101,57 | 222.634 |
24 mar 2024 | 91,52 | 99,56 | 91,52 | 99,44 | 99,44 | 1.514.755 |
23 mar 2024 | 95,28 | 97,33 | 91,52 | 91,52 | 91,52 | 174.703 |
22 mar 2024 | 101,39 | 105,45 | 95,28 | 95,28 | 95,28 | 1.643.916 |
21 mar 2024 | 87,95 | 101,39 | 84,69 | 101,39 | 101,39 | 2.717.916 |
20 mar 2024 | 99,51 | 99,51 | 86,20 | 87,95 | 87,95 | 3.226.945 |
19 mar 2024 | 107,90 | 109,65 | 95,82 | 99,51 | 99,51 | 2.417.402 |
18 mar 2024 | 103,81 | 109,34 | 102,78 | 107,90 | 107,90 | 3.150.644 |
17 mar 2024 | 117,98 | 119,67 | 103,15 | 103,81 | 103,81 | 3.105.518 |
16 mar 2024 | 122,61 | 122,61 | 110,81 | 117,98 | 117,98 | 3.241.413 |
15 mar 2024 | 129,35 | 131,03 | 119,15 | 122,61 | 122,61 | 4.698.522 |
14 mar 2024 | 125,70 | 130,23 | 125,70 | 129,35 | 129,35 | 1.603.109 |
13 mar 2024 | 124,51 | 125,69 | 118,87 | 125,70 | 125,70 | 2.710.979 |
12 mar 2024 | 116,33 | 132,85 | 116,33 | 124,51 | 124,51 | 4.873.806 |
11 mar 2024 | 124,33 | 124,33 | 116,33 | 116,33 | 116,33 | 1.016.312 |
10 mar 2024 | 121,63 | 124,33 | 121,36 | 124,33 | 124,33 | 1.197.236 |
09 mar 2024 | 122,10 | 123,82 | 117,50 | 121,63 | 121,63 | 2.574.933 |
08 mar 2024 | 131,12 | 131,12 | 119,92 | 122,10 | 122,10 | 2.308.417 |
07 mar 2024 | 121,61 | 133,13 | 121,61 | 131,12 | 131,12 | 1.248.695 |
06 mar 2024 | 126,28 | 129,76 | 120,50 | 121,61 | 121,61 | 1.871.399 |
05 mar 2024 | 130,49 | 134,17 | 126,28 | 126,28 | 126,28 | 1.164.745 |
04 mar 2024 | 126,32 | 130,49 | 126,32 | 130,49 | 130,49 | 688.431 |
03 mar 2024 | 130,33 | 130,33 | 126,32 | 126,32 | 126,32 | 1.100.905 |
02 mar 2024 | 128,01 | 130,33 | 126,15 | 130,33 | 130,33 | 806.949 |
01 mar 2024 | 130,35 | 137,52 | 128,36 | 128,01 | 128,01 | 1.856.339 |
29 feb 2024 | 120,20 | 130,35 | 120,20 | 130,35 | 130,35 | 1.427.763 |
28 feb 2024 | 130,73 | 130,90 | 118,97 | 120,20 | 120,20 | 3.628.626 |
27 feb 2024 | 137,87 | 137,87 | 129,11 | 130,73 | 130,73 | 2.028.446 |
26 feb 2024 | 134,46 | 141,59 | 134,32 | 137,87 | 137,87 | 1.988.049 |
25 feb 2024 | 129,02 | 135,10 | 129,02 | 134,46 | 134,46 | 1.063.710 |
24 feb 2024 | 123,03 | 129,02 | 116,08 | 129,02 | 129,02 | 3.046.842 |
23 feb 2024 | 137,18 | 138,76 | 123,04 | 123,03 | 123,03 | 2.836.610 |
22 feb 2024 | 141,74 | 142,27 | 137,18 | 137,18 | 137,18 | 1.361.241 |
21 feb 2024 | 143,49 | 143,90 | 135,43 | 141,74 | 141,74 | 3.149.139 |
20 feb 2024 | 133,86 | 143,49 | 133,86 | 143,49 | 143,49 | 1.852.684 |
19 feb 2024 | 131,84 | 134,05 | 131,84 | 133,86 | 133,86 | 237.430 |
18 feb 2024 | 132,99 | 136,24 | 130,06 | 131,84 | 131,84 | 326.043 |
17 feb 2024 | 137,70 | 143,21 | 131,63 | 132,99 | 132,99 | 2.032.992 |
16 feb 2024 | 134,29 | 138,23 | 131,86 | 137,70 | 137,70 | 1.436.970 |
15 feb 2024 | 115,44 | 134,29 | 115,44 | 134,29 | 134,29 | 4.065.425 |
14 feb 2024 | 109,16 | 115,44 | 107,80 | 115,44 | 115,44 | 1.396.875 |
13 feb 2024 | 105,94 | 112,42 | 104,98 | 109,16 | 109,16 | 1.407.006 |
12 feb 2024 | 102,45 | 106,90 | 102,45 | 105,94 | 105,94 | 754.259 |
11 feb 2024 | 103,36 | 103,36 | 100,24 | 102,45 | 102,45 | 635.174 |
10 feb 2024 | 104,22 | 105,02 | 97,00 | 103,36 | 103,36 | 3.666.253 |
09 feb 2024 | 103,57 | 105,68 | 104,22 | 104,22 | 104,22 | 243.959 |
08 feb 2024 | 105,85 | 107,52 | 102,18 | 103,57 | 103,57 | 2.200.172 |
07 feb 2024 | 107,34 | 107,59 | 104,15 | 105,85 | 105,85 | 1.263.913 |
06 feb 2024 | 109,13 | 109,84 | 106,89 | 107,34 | 107,34 | 1.129.631 |
05 feb 2024 | 105,09 | 110,13 | 103,71 | 109,13 | 109,13 | 1.885.665 |
04 feb 2024 | 123,08 | 123,35 | 99,56 | 105,09 | 105,09 | 6.345.693 |
03 feb 2024 | 131,05 | 131,05 | 123,10 | 123,08 | 123,08 | 1.329.375 |
02 feb 2024 | 130,04 | 131,18 | 127,57 | 131,05 | 131,05 | 501.506 |
01 feb 2024 | 137,88 | 137,88 | 130,04 | 130,04 | 130,04 | 304.312 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |