Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 94,03 | 94,18 | 93,17 | 93,25 | 93,25 | 14.842 |
28 jun 2024 | 94,00 | 94,51 | 94,00 | 94,03 | 94,03 | 2368 |
27 jun 2024 | 93,45 | 93,56 | 93,26 | 93,40 | 93,40 | 6747 |
26 jun 2024 | 93,83 | 93,93 | 93,32 | 93,36 | 93,36 | 1631 |
25 jun 2024 | 94,05 | 94,14 | 93,38 | 93,55 | 93,55 | 12.725 |
24 jun 2024 | 93,52 | 94,42 | 93,52 | 94,37 | 94,37 | 5395 |
21 jun 2024 | 93,63 | 93,80 | 93,22 | 93,49 | 93,49 | 12.074 |
20 jun 2024 | 93,50 | 94,06 | 93,50 | 93,63 | 93,63 | 17.388 |
19 jun 2024 | 93,58 | 93,58 | 93,12 | 93,21 | 93,21 | 2592 |
18 jun 2024 | 93,50 | 93,54 | 93,14 | 93,54 | 93,54 | 4747 |
17 jun 2024 | 93,17 | 93,17 | 92,56 | 92,71 | 92,71 | 8705 |
14 jun 2024 | 93,84 | 93,84 | 92,89 | 92,92 | 92,92 | 1683 |
13 jun 2024 | 94,20 | 94,22 | 93,50 | 93,54 | 93,54 | 10.033 |
12 jun 2024 | 93,54 | 95,11 | 93,54 | 94,79 | 94,79 | 5004 |
11 jun 2024 | 94,04 | 94,04 | 93,26 | 93,44 | 93,44 | 13.097 |
10 jun 2024 | 93,60 | 93,94 | 93,30 | 93,94 | 93,94 | 10.402 |
07 jun 2024 | 93,91 | 93,91 | 92,98 | 93,65 | 93,65 | 5475 |
06 jun 2024 | 93,86 | 94,06 | 93,70 | 93,82 | 93,82 | 10.051 |
05 jun 2024 | 93,36 | 93,86 | 93,17 | 93,80 | 93,80 | 2279 |
04 jun 2024 | 94,01 | 94,01 | 93,23 | 93,23 | 93,23 | 10.543 |
03 jun 2024 | 95,14 | 95,44 | 94,29 | 94,29 | 94,29 | 4843 |
31 may 2024 | 94,25 | 94,25 | 93,77 | 93,98 | 93,98 | 3349 |
30 may 2024 | 93,24 | 94,04 | 93,24 | 94,04 | 94,04 | 2880 |
29 may 2024 | 93,88 | 93,88 | 92,90 | 93,24 | 93,24 | 7267 |
28 may 2024 | 94,54 | 94,72 | 94,25 | 94,40 | 94,40 | 5475 |
27 may 2024 | 94,45 | 94,74 | 94,40 | 94,74 | 94,74 | 2409 |
24 may 2024 | 93,87 | 94,38 | 93,70 | 94,30 | 94,30 | 13.164 |
23 may 2024 | 95,01 | 95,07 | 94,10 | 94,28 | 94,28 | 5227 |
22 may 2024 | 95,04 | 95,30 | 94,95 | 95,03 | 95,03 | 8963 |
21 may 2024 | 95,20 | 95,45 | 95,00 | 95,29 | 95,29 | 6360 |
20 may 2024 | 95,27 | 95,76 | 95,16 | 95,73 | 95,73 | 5620 |
17 may 2024 | 95,14 | 95,21 | 95,03 | 95,05 | 95,05 | 3920 |
16 may 2024 | 95,42 | 95,79 | 95,07 | 95,07 | 95,07 | 4885 |
15 may 2024 | 95,28 | 95,93 | 95,27 | 95,46 | 95,46 | 16.480 |
14 may 2024 | 94,68 | 95,40 | 94,57 | 95,15 | 95,15 | 1594 |
13 may 2024 | 94,81 | 95,24 | 94,76 | 94,88 | 94,88 | 7535 |
10 may 2024 | 95,14 | 95,36 | 94,66 | 94,71 | 94,71 | 3327 |
09 may 2024 | 94,20 | 94,62 | 94,07 | 94,60 | 94,60 | 18.450 |
08 may 2024 | 94,49 | 94,57 | 94,13 | 94,24 | 94,24 | 3844 |
07 may 2024 | 94,31 | 94,73 | 94,22 | 94,73 | 94,73 | 13.017 |
06 may 2024 | 94,10 | 94,28 | 93,60 | 94,25 | 94,25 | 2071 |
03 may 2024 | 92,65 | 93,74 | 92,52 | 93,19 | 93,19 | 3110 |
02 may 2024 | 92,35 | 92,72 | 92,22 | 92,44 | 92,44 | 3561 |
30 abr 2024 | 92,87 | 93,01 | 92,30 | 92,34 | 92,34 | 3825 |
29 abr 2024 | 92,60 | 93,10 | 92,60 | 92,94 | 92,94 | 2216 |
26 abr 2024 | 91,59 | 92,53 | 91,53 | 92,30 | 92,30 | 3703 |
25 abr 2024 | 92,49 | 92,49 | 90,90 | 91,14 | 91,14 | 5907 |
24 abr 2024 | 92,70 | 92,78 | 92,19 | 92,30 | 92,30 | 3121 |
23 abr 2024 | 91,84 | 92,80 | 91,55 | 92,53 | 92,53 | 10.464 |
22 abr 2024 | 91,46 | 91,62 | 91,24 | 91,35 | 91,35 | 3730 |
19 abr 2024 | 90,43 | 91,08 | 90,23 | 90,93 | 90,93 | 2943 |
18 abr 2024 | 91,06 | 91,58 | 90,69 | 91,44 | 91,44 | 9026 |
17 abr 2024 | 91,56 | 91,87 | 91,08 | 91,08 | 91,08 | 1934 |
16 abr 2024 | 91,82 | 91,85 | 91,01 | 91,51 | 91,51 | 18.890 |
15 abr 2024 | 93,65 | 93,93 | 92,81 | 93,08 | 93,08 | 6353 |
12 abr 2024 | 94,40 | 94,52 | 93,75 | 93,76 | 93,76 | 4726 |
11 abr 2024 | 93,65 | 93,86 | 93,14 | 93,52 | 93,52 | 5940 |
10 abr 2024 | 94,78 | 94,80 | 93,01 | 93,77 | 93,77 | 4669 |
09 abr 2024 | 94,36 | 94,40 | 94,10 | 94,10 | 94,10 | 6918 |
08 abr 2024 | 93,85 | 94,47 | 93,80 | 94,22 | 94,22 | 10.147 |
05 abr 2024 | 93,55 | 93,81 | 93,40 | 93,81 | 93,81 | 3792 |
04 abr 2024 | 94,40 | 94,74 | 94,28 | 94,53 | 94,53 | 9547 |
03 abr 2024 | 94,15 | 94,36 | 93,86 | 94,29 | 94,29 | 7084 |
02 abr 2024 | 95,77 | 95,77 | 93,97 | 93,97 | 93,97 | 8534 |
28 mar 2024 | 95,47 | 96,07 | 95,36 | 95,92 | 95,92 | 8054 |
27 mar 2024 | 94,49 | 95,03 | 94,25 | 95,03 | 95,03 | 3659 |
26 mar 2024 | 94,04 | 94,31 | 94,00 | 94,23 | 94,23 | 10.540 |
25 mar 2024 | 94,01 | 94,23 | 93,77 | 94,09 | 94,09 | 6134 |
22 mar 2024 | 94,71 | 94,91 | 94,16 | 94,19 | 94,19 | 4464 |
21 mar 2024 | 93,85 | 94,50 | 93,55 | 94,45 | 94,45 | 16.729 |
20 mar 2024 | 92,35 | 92,72 | 92,35 | 92,56 | 92,56 | 3731 |
19 mar 2024 | 92,14 | 92,51 | 91,74 | 92,51 | 92,51 | 16.100 |
18 mar 2024 | 92,20 | 92,27 | 91,78 | 92,11 | 92,11 | 21.215 |
15 mar 2024 | 92,18 | 92,20 | 91,89 | 91,89 | 91,89 | 11.730 |
14 mar 2024 | 92,73 | 93,03 | 91,77 | 91,89 | 91,89 | 8857 |
13 mar 2024 | 92,29 | 92,77 | 92,12 | 92,51 | 92,51 | 6589 |
12 mar 2024 | 92,43 | 92,67 | 92,10 | 92,36 | 92,36 | 9560 |
11 mar 2024 | 92,34 | 92,58 | 92,14 | 92,35 | 92,35 | 8061 |
08 mar 2024 | 92,93 | 93,68 | 92,78 | 93,04 | 93,04 | 9917 |
07 mar 2024 | 92,41 | 93,33 | 92,32 | 92,82 | 92,82 | 5495 |
06 mar 2024 | 92,06 | 92,71 | 92,06 | 92,59 | 92,59 | 6589 |
05 mar 2024 | 92,23 | 92,55 | 92,07 | 92,16 | 92,16 | 12.926 |
04 mar 2024 | 92,48 | 92,79 | 92,48 | 92,60 | 92,60 | 3434 |
01 mar 2024 | 92,35 | 92,90 | 92,09 | 92,65 | 92,65 | 5675 |
29 feb 2024 | 91,82 | 92,50 | 91,48 | 92,02 | 92,02 | 4418 |
28 feb 2024 | 91,95 | 91,95 | 91,53 | 91,74 | 91,74 | 2962 |
27 feb 2024 | 91,28 | 91,89 | 91,15 | 91,86 | 91,86 | 10.601 |
26 feb 2024 | 91,17 | 91,38 | 90,77 | 91,16 | 91,16 | 3985 |
23 feb 2024 | 91,11 | 91,30 | 90,71 | 91,25 | 91,25 | 4327 |
22 feb 2024 | 90,85 | 91,18 | 90,53 | 91,09 | 91,09 | 15.443 |
21 feb 2024 | 90,76 | 90,76 | 90,31 | 90,31 | 90,31 | 2040 |
20 feb 2024 | 91,10 | 91,17 | 90,40 | 90,73 | 90,73 | 19.749 |
19 feb 2024 | 91,43 | 91,57 | 91,38 | 91,44 | 91,44 | 2407 |
16 feb 2024 | 91,95 | 92,15 | 91,43 | 91,69 | 91,69 | 7047 |
15 feb 2024 | 91,16 | 91,48 | 91,07 | 91,37 | 91,37 | 5499 |
14 feb 2024 | 89,89 | 90,46 | 89,87 | 90,24 | 90,24 | 8252 |
13 feb 2024 | 91,72 | 91,72 | 89,24 | 90,03 | 90,03 | 5473 |
12 feb 2024 | 90,44 | 91,70 | 90,43 | 91,70 | 91,70 | 10.619 |
09 feb 2024 | 89,87 | 90,27 | 89,87 | 89,90 | 89,90 | 2087 |
08 feb 2024 | 89,16 | 89,83 | 88,97 | 89,56 | 89,56 | 6639 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |