Cotizacion histórica de YM34D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 09/12/2025 | 100.00 | 101.30 | 99.70 | 100.50 | 100.50 | 1,296,537.92 | 1,294,354.00 |
| 09/11/2025 | 99.94 | 102.30 | 99.92 | 100.35 | 100.35 | 812,053.68 | 811,026.00 |
| 09/10/2025 | 99.94 | 100.00 | 99.20 | 99.92 | 99.92 | 999,069.51 | 1,002,874.00 |
| 09/09/2025 | 100.05 | 100.10 | 98.85 | 99.20 | 99.20 | 1,318,464.67 | 1,329,784.00 |
| 09/08/2025 | 100.90 | 100.95 | 98.84 | 99.25 | 99.25 | 926,970.09 | 931,724.00 |
| 09/05/2025 | 101.20 | 101.80 | 100.85 | 101.70 | 101.70 | 867,884.97 | 855,815.00 |
| 09/04/2025 | 100.90 | 100.95 | 100.50 | 100.75 | 100.75 | 898,649.42 | 892,278.00 |
| 09/03/2025 | 101.00 | 101.95 | 100.00 | 100.65 | 100.65 | 800,341.66 | 794,528.00 |
| 09/02/2025 | 101.75 | 102.30 | 100.75 | 100.95 | 100.95 | 930,327.03 | 920,985.00 |
| 09/01/2025 | 102.70 | 102.70 | 100.75 | 102.30 | 102.30 | 954,301.63 | 932,385.00 |
| 08/29/2025 | 101.90 | 102.75 | 100.55 | 102.40 | 102.40 | 1,101,500.49 | 1,082,703.00 |
| 08/28/2025 | 101.50 | 101.80 | 100.65 | 101.80 | 101.80 | 915,701.31 | 904,469.00 |
| 08/27/2025 | 101.95 | 101.95 | 100.50 | 101.00 | 101.00 | 1,373,500.25 | 1,362,052.00 |
| 08/26/2025 | 101.25 | 101.65 | 100.50 | 100.80 | 100.80 | 1,042,748.71 | 1,035,653.00 |
| 08/25/2025 | 101.80 | 101.80 | 100.60 | 101.20 | 101.20 | 927,615.66 | 919,074.00 |
| 08/22/2025 | 101.20 | 101.80 | 100.65 | 101.40 | 101.40 | 709,405.86 | 700,515.00 |
| 08/21/2025 | 102.10 | 102.10 | 100.90 | 101.00 | 101.00 | 889,541.99 | 877,163.00 |
| 08/20/2025 | 102.55 | 102.65 | 101.45 | 101.80 | 101.80 | 973,265.57 | 954,958.00 |
| 08/19/2025 | 102.45 | 102.70 | 102.05 | 101.80 | 101.80 | 1,638,247.58 | 947,069.00 |
| 08/18/2025 | 102.70 | 102.75 | 102.00 | 102.40 | 102.40 | 882,691.42 | 861,309.00 |
| 08/14/2025 | 102.50 | 102.75 | 101.85 | 102.10 | 102.10 | 1,194,095.98 | 1,168,490.00 |
| 08/13/2025 | 102.25 | 102.50 | 101.85 | 102.35 | 102.35 | 900,924.25 | 883,007.00 |
| 08/12/2025 | 102.35 | 102.35 | 101.70 | 102.15 | 102.15 | 907,813.36 | 890,763.00 |
| 08/11/2025 | 102.00 | 102.30 | 101.45 | 101.85 | 101.85 | 876,241.35 | 860,526.00 |
| 08/08/2025 | 102.00 | 102.00 | 101.50 | 101.70 | 101.70 | 1,268,311.33 | 1,248,131.00 |
| 08/07/2025 | 102.25 | 102.25 | 101.50 | 101.70 | 101.70 | 1,031,334.60 | 1,014,010.00 |
| 08/06/2025 | 101.95 | 102.40 | 101.50 | 102.00 | 102.00 | 1,340,670.49 | 1,316,724.00 |
| 08/05/2025 | 101.95 | 102.00 | 101.20 | 101.90 | 101.90 | 731,116.47 | 718,168.00 |
| 08/04/2025 | 102.40 | 102.40 | 101.30 | 101.80 | 101.80 | 492,478.00 | 484,362.00 |
| 08/01/2025 | 102.05 | 102.75 | 101.45 | 101.85 | 101.85 | 795,592.65 | 781,141.00 |
| 07/31/2025 | 101.80 | 102.20 | 101.50 | 102.00 | 102.00 | 510,529.55 | 501,006.00 |
| 07/30/2025 | 103.15 | 103.15 | 101.50 | 101.80 | 101.80 | 634,375.47 | 621,629.00 |
| 07/29/2025 | 103.00 | 103.00 | 101.20 | 102.80 | 102.80 | 490,563.75 | 479,733.00 |
| 07/28/2025 | 101.95 | 102.90 | 101.00 | 101.80 | 101.80 | 601,197.10 | 591,487.00 |
| 07/25/2025 | 100.55 | 102.80 | 100.50 | 102.00 | 102.00 | 876,089.25 | 863,268.00 |
| 07/24/2025 | 100.45 | 101.50 | 100.20 | 101.20 | 101.20 | 659,956.49 | 656,041.00 |
| 07/23/2025 | 100.40 | 100.40 | 100.10 | 100.30 | 100.30 | 1,049,243.48 | 1,046,383.00 |
| 07/22/2025 | 100.10 | 100.45 | 99.90 | 100.25 | 100.25 | 1,029,429.26 | 1,028,879.00 |
| 07/21/2025 | 100.50 | 100.50 | 99.89 | 99.88 | 99.88 | 913,063.75 | 912,053.00 |
| 07/18/2025 | 99.90 | 100.40 | 99.75 | 100.05 | 100.05 | 1,008,178.24 | 1,007,809.00 |
| 07/17/2025 | 100.65 | 100.65 | 99.50 | 99.75 | 99.75 | 1,030,668.28 | 1,033,483.00 |
| 07/16/2025 | 101.45 | 101.45 | 99.50 | 99.80 | 99.80 | 1,351,943.83 | 1,354,823.00 |
| 07/15/2025 | 104.60 | 104.60 | 103.80 | 104.00 | 104.00 | 1,062,339.65 | 1,020,157.00 |
| 07/14/2025 | 105.25 | 105.45 | 104.00 | 104.35 | 104.35 | 1,174,601.51 | 1,127,117.00 |
| 07/11/2025 | 105.25 | 105.25 | 104.25 | 104.70 | 104.70 | 1,523,397.02 | 1,457,626.00 |
| 07/10/2025 | 104.70 | 104.90 | 103.80 | 104.65 | 104.65 | 1,806,266.44 | 1,731,236.00 |
| 07/08/2025 | 104.60 | 104.60 | 103.45 | 104.00 | 104.00 | 667,645.50 | 642,715.00 |
| 07/07/2025 | 103.65 | 104.70 | 103.30 | 103.75 | 103.75 | 768,770.18 | 741,118.00 |
| 07/04/2025 | 105.10 | 105.10 | 104.05 | 104.20 | 104.20 | 327,819.40 | 314,419.00 |
| 07/03/2025 | 102.80 | 105.00 | 102.80 | 104.60 | 104.60 | 441,453.66 | 425,226.00 |
| 07/02/2025 | 103.25 | 103.25 | 102.65 | 102.80 | 102.80 | 719,009.05 | 698,885.00 |
| 07/01/2025 | 104.55 | 104.55 | 102.70 | 103.25 | 103.25 | 1,376,949.13 | 1,331,446.00 |
| 06/30/2025 | 105.95 | 105.95 | 104.35 | 104.55 | 104.55 | 443,676.10 | 421,915.00 |
| 06/27/2025 | 105.85 | 105.95 | 104.50 | 105.80 | 105.80 | 536,426.07 | 507,423.00 |
| 06/26/2025 | 106.00 | 106.05 | 105.00 | 105.45 | 105.45 | 511,475.71 | 484,167.00 |
| 06/25/2025 | 105.75 | 106.10 | 105.00 | 105.60 | 105.60 | 533,875.65 | 504,502.00 |
| 06/24/2025 | 104.90 | 105.80 | 104.50 | 105.50 | 105.50 | 522,261.64 | 496,246.00 |
| 06/23/2025 | 104.50 | 104.95 | 104.20 | 104.85 | 104.85 | 395,597.57 | 378,110.00 |
| 06/19/2025 | 104.90 | 104.90 | 103.80 | 104.50 | 104.50 | 635,439.65 | 607,917.00 |
| 06/18/2025 | 104.80 | 104.85 | 103.10 | 104.30 | 104.30 | 1,049,894.87 | 1,005,549.00 |
| 06/17/2025 | 104.85 | 104.90 | 104.30 | 104.35 | 104.35 | 1,002,556.54 | 959,495.00 |
| 06/13/2025 | 104.45 | 105.20 | 104.00 | 104.90 | 104.90 | 570,765.51 | 546,606.00 |
| 06/12/2025 | 104.50 | 104.90 | 103.65 | 104.40 | 104.40 | 991,385.68 | 951,541.00 |
| 06/11/2025 | 103.75 | 104.30 | 103.30 | 104.15 | 104.15 | 673,739.94 | 648,013.00 |
| 06/10/2025 | 104.30 | 104.60 | 103.10 | 103.25 | 103.25 | 814,766.24 | 786,608.00 |
| 06/09/2025 | 104.50 | 104.50 | 102.95 | 103.60 | 103.60 | 632,301.37 | 609,863.00 |
| 06/06/2025 | 103.10 | 103.90 | 103.10 | 103.50 | 103.50 | 517,293.39 | 500,248.00 |
| 06/05/2025 | 103.25 | 103.80 | 102.80 | 103.45 | 103.45 | 703,588.73 | 681,989.00 |
| 06/04/2025 | 103.75 | 103.75 | 102.70 | 102.95 | 102.95 | 790,407.15 | 767,474.00 |
| 06/03/2025 | 103.95 | 103.95 | 102.60 | 102.75 | 102.75 | 678,041.53 | 658,989.00 |
| 06/02/2025 | 103.80 | 103.80 | 103.00 | 103.45 | 103.45 | 665,736.35 | 643,881.00 |
| 05/30/2025 | 103.80 | 103.95 | 102.80 | 103.35 | 103.35 | 754,018.79 | 730,170.00 |
| 05/29/2025 | 103.45 | 103.75 | 102.45 | 103.70 | 103.70 | 1,078,377.39 | 1,047,925.00 |
| 05/28/2025 | 103.70 | 103.70 | 102.35 | 103.00 | 103.00 | 742,025.71 | 721,895.00 |
| 05/27/2025 | 103.50 | 104.10 | 102.50 | 102.80 | 102.80 | 1,516,057.65 | 1,472,072.00 |
| 05/26/2025 | 103.80 | 104.10 | 103.50 | 103.80 | 103.80 | 487,754.97 | 469,724.00 |
| 05/23/2025 | 103.60 | 103.90 | 102.80 | 103.30 | 103.30 | 758,129.57 | 734,999.00 |
| 05/22/2025 | 103.65 | 103.65 | 102.95 | 103.20 | 103.20 | 665,757.91 | 645,067.00 |
| 05/21/2025 | 103.65 | 103.65 | 103.20 | 103.55 | 103.55 | 867,996.13 | 838,570.00 |
| 05/20/2025 | 103.60 | 103.60 | 103.25 | 103.50 | 103.50 | 893,293.02 | 862,991.00 |
| 05/19/2025 | 103.75 | 103.75 | 102.65 | 103.15 | 103.15 | 781,156.38 | 758,261.00 |
| 05/16/2025 | 102.95 | 103.80 | 102.80 | 103.75 | 103.75 | 1,298,147.46 | 1,259,172.00 |
| 05/15/2025 | 102.90 | 102.90 | 102.50 | 102.90 | 102.90 | 957,477.29 | 932,307.00 |
| 05/14/2025 | 102.90 | 102.90 | 102.25 | 102.60 | 102.60 | 1,014,735.08 | 988,243.00 |
| 05/13/2025 | 102.70 | 102.80 | 101.70 | 102.70 | 102.70 | 1,384,924.40 | 1,349,579.00 |
| 05/12/2025 | 101.50 | 102.50 | 100.90 | 102.40 | 102.40 | 1,004,158.97 | 984,763.00 |
| 05/09/2025 | 100.80 | 101.40 | 100.05 | 101.00 | 101.00 | 902,497.50 | 897,739.00 |
| 05/08/2025 | 101.00 | 101.00 | 100.00 | 100.45 | 100.45 | 943,229.78 | 939,711.00 |
| 05/07/2025 | 100.00 | 100.70 | 99.76 | 100.35 | 100.35 | 1,323,912.00 | 1,321,297.00 |
| 05/06/2025 | 101.00 | 101.50 | 99.01 | 99.80 | 99.80 | 830,484.10 | 832,022.00 |
| 05/05/2025 | 102.00 | 102.50 | 99.50 | 99.75 | 99.75 | 844,012.14 | 840,805.00 |
| 04/30/2025 | 102.10 | 102.20 | 101.30 | 101.70 | 101.70 | 1,064,801.58 | 1,048,026.00 |
| 04/29/2025 | 102.00 | 102.25 | 101.45 | 101.75 | 101.75 | 1,106,816.93 | 1,086,935.00 |
| 04/28/2025 | 102.45 | 102.50 | 101.60 | 101.75 | 101.75 | 552,465.91 | 542,909.00 |
| 04/25/2025 | 101.90 | 102.30 | 101.60 | 101.90 | 101.90 | 620,480.13 | 609,266.00 |
| 04/24/2025 | 101.95 | 102.00 | 101.50 | 101.65 | 101.65 | 1,072,134.95 | 1,053,468.00 |
| 04/23/2025 | 101.40 | 102.00 | 100.50 | 101.80 | 101.80 | 1,066,807.79 | 1,049,392.00 |
| 04/22/2025 | 101.50 | 102.00 | 99.63 | 101.00 | 101.00 | 1,501,522.21 | 295.00 |
| 04/21/2025 | 100.00 | 101.40 | 99.10 | 99.75 | 99.75 | 835,684.30 | 838,166.00 |
| 04/16/2025 | 99.80 | 100.00 | 99.10 | 99.90 | 99.90 | 1,057,970.04 | 1,062,434.00 |
| 04/15/2025 | 99.94 | 99.95 | 97.90 | 99.60 | 99.60 | 1,184,627.72 | 1,197,818.00 |
| 04/14/2025 | 100.60 | 101.80 | 96.54 | 98.39 | 98.39 | 3,251,277.84 | 3,331,118.00 |
| 04/11/2025 | 95.60 | 97.32 | 94.10 | 95.15 | 95.15 | 2,284,624.36 | 2,414,458.00 |
| 04/10/2025 | 97.00 | 97.00 | 94.61 | 95.90 | 95.90 | 990,824.28 | 1,038,347.00 |
| 04/09/2025 | 98.89 | 98.90 | 91.50 | 95.50 | 95.50 | 1,377,999.59 | 1,456,157.00 |
| 04/08/2025 | 96.20 | 98.04 | 95.30 | 95.90 | 95.90 | 1,039,994.52 | 1,080,328.00 |
| 04/07/2025 | 98.00 | 99.80 | 95.50 | 95.92 | 95.92 | 685,046.01 | 709,859.00 |
| 04/04/2025 | 100.80 | 100.80 | 97.69 | 98.00 | 98.00 | 2,914,600.97 | 2,970,005.00 |
| 04/03/2025 | 102.70 | 103.00 | 100.80 | 101.25 | 101.25 | 649,890.06 | 643,027.00 |
| 04/01/2025 | 102.00 | 102.00 | 101.50 | 101.70 | 101.70 | 826,752.31 | 813,173.00 |
| 03/31/2025 | 103.00 | 103.00 | 101.35 | 101.65 | 101.65 | 814,655.78 | 802,310.00 |
| 03/28/2025 | 102.30 | 102.30 | 101.45 | 101.75 | 101.75 | 858,119.79 | 843,752.00 |
| 03/27/2025 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 1,076,347.33 | 1,059,586.00 |
| 03/26/2025 | 101.60 | 102.00 | 101.35 | 101.55 | 101.55 | 730,988.74 | 719,422.00 |
| 03/25/2025 | 101.95 | 101.95 | 101.10 | 101.40 | 101.40 | 787,922.01 | 777,157.00 |
| 03/21/2025 | 101.95 | 101.95 | 101.15 | 101.35 | 101.35 | 788,023.94 | 777,448.00 |
| 03/20/2025 | 101.85 | 101.85 | 101.00 | 101.50 | 101.50 | 879,601.80 | 866,930.00 |
| 03/19/2025 | 101.90 | 102.00 | 100.50 | 100.95 | 100.95 | 1,219,752.82 | 1,209,507.00 |
| 03/18/2025 | 101.90 | 101.90 | 100.00 | 101.00 | 101.00 | 765,827.74 | 761,590.00 |
| 03/17/2025 | 101.50 | 101.50 | 100.00 | 100.40 | 100.40 | 765,786.69 | 762,807.00 |
| 03/14/2025 | 101.95 | 101.95 | 100.20 | 100.40 | 100.40 | 1,366,041.67 | 1,360,736.00 |
| 03/13/2025 | 102.30 | 102.30 | 100.50 | 100.60 | 100.60 | 848,452.77 | 841,707.00 |
| 03/12/2025 | 102.00 | 102.00 | 100.95 | 101.00 | 101.00 | 981,806.40 | 971,194.00 |
| 03/11/2025 | 105.00 | 105.00 | 100.75 | 101.10 | 101.10 | 683,579.42 | 676,735.00 |
| 03/10/2025 | 101.90 | 102.25 | 101.35 | 101.40 | 101.40 | 669,570.14 | 659,981.00 |
| 03/07/2025 | 102.00 | 102.00 | 101.50 | 101.90 | 101.90 | 1,044,644.07 | 1,028,065.00 |
| 03/06/2025 | 102.75 | 102.75 | 100.00 | 101.60 | 101.60 | 1,012,099.72 | 995,182.00 |
| 03/05/2025 | 103.50 | 103.50 | 102.30 | 102.50 | 102.50 | 842,937.41 | 821,697.00 |
| 02/28/2025 | 104.50 | 104.50 | 103.00 | 103.15 | 103.15 | 643,280.27 | 623,429.00 |
| 02/27/2025 | 104.00 | 104.00 | 103.20 | 103.25 | 103.25 | 518,444.49 | 501,756.00 |
| 02/26/2025 | 104.50 | 104.50 | 103.25 | 103.55 | 103.55 | 1,906,315.60 | 1,844,759.00 |
| 02/25/2025 | 103.70 | 105.10 | 103.50 | 103.60 | 103.60 | 760,950.93 | 734,062.00 |
| 02/24/2025 | 104.30 | 104.30 | 103.50 | 103.70 | 103.70 | 671,318.58 | 647,266.00 |
| 02/21/2025 | 104.00 | 104.25 | 103.50 | 103.80 | 103.80 | 410,018.65 | 394,612.00 |
| 02/20/2025 | 104.20 | 104.20 | 103.50 | 103.95 | 103.95 | 859,297.00 | 827,108.00 |
| 02/19/2025 | 104.30 | 104.30 | 103.25 | 103.60 | 103.60 | 959,250.23 | 926,411.00 |
| 02/18/2025 | 104.25 | 104.25 | 102.80 | 103.45 | 103.45 | 561,326.72 | 542,337.00 |
| 02/17/2025 | 104.20 | 104.20 | 102.90 | 103.85 | 103.85 | 367,290.38 | 353,863.00 |
| 02/14/2025 | 104.00 | 104.00 | 103.20 | 103.75 | 103.75 | 780,476.76 | 752,944.00 |
| 02/13/2025 | 104.40 | 104.40 | 102.90 | 103.40 | 103.40 | 1,278,371.75 | 1,240,630.00 |
| 02/12/2025 | 103.50 | 103.50 | 102.50 | 102.90 | 102.90 | 521,439.58 | 507,092.00 |
| 02/11/2025 | 104.50 | 104.50 | 102.95 | 103.00 | 103.00 | 1,300,527.51 | 1,262,264.00 |
| 02/10/2025 | 103.70 | 104.50 | 102.60 | 103.90 | 103.90 | 825,329.05 | 798,954.00 |
| 02/07/2025 | 104.90 | 104.90 | 102.25 | 103.10 | 103.10 | 1,030,871.48 | 1,003,715.00 |
| 02/06/2025 | 103.50 | 104.40 | 102.20 | 104.40 | 104.40 | 1,014,444.06 | 990,949.00 |
| 02/05/2025 | 102.85 | 104.35 | 102.00 | 103.50 | 103.50 | 2,570,122.42 | 2,514,400.00 |
| 02/04/2025 | 102.90 | 102.90 | 102.00 | 102.20 | 102.20 | 1,025,419.37 | 1,003,746.00 |
| 02/03/2025 | 102.20 | 102.20 | 101.85 | 102.10 | 102.10 | 784,093.73 | 768,885.00 |
| 01/31/2025 | 103.30 | 103.30 | 101.90 | 102.25 | 102.25 | 1,114,282.34 | 1,090,374.00 |
| 01/30/2025 | 103.20 | 103.20 | 101.70 | 101.85 | 101.85 | 1,159,298.44 | 1,138,683.00 |
| 01/29/2025 | 103.45 | 103.45 | 101.65 | 102.85 | 102.85 | 1,356,706.76 | 1,333,127.00 |
| 01/28/2025 | 102.80 | 102.80 | 101.45 | 103.30 | 103.30 | 1,180,452.06 | 1,162,099.00 |
| 01/27/2025 | 102.90 | 103.50 | 101.45 | 101.80 | 101.80 | 1,391,686.72 | 1,368,897.00 |
| 01/24/2025 | 102.10 | 104.10 | 101.45 | 101.70 | 101.70 | 3,947,666.90 | 3,884,298.00 |
| 01/23/2025 | 103.90 | 103.90 | 101.60 | 101.70 | 101.70 | 3,581,225.92 | 3,519,450.00 |
| 01/22/2025 | 103.90 | 103.90 | 102.00 | 102.25 | 102.25 | 2,744,070.91 | 2,686,073.00 |
| 01/21/2025 | 102.95 | 103.70 | 101.55 | 102.95 | 102.95 | 3,042,535.03 | 2,986,739.00 |
| 01/20/2025 | 101.60 | 103.00 | 101.15 | 102.40 | 102.40 | 3,046,722.37 | 3,002,137.00 |