Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 18,70 | 18,91 | 18,68 | 18,71 | 18,71 | 457.954 |
15 mar 2024 | 18,50 | 18,74 | 18,50 | 18,62 | 18,62 | 584.775 |
14 mar 2024 | 18,33 | 18,58 | 18,33 | 18,53 | 18,53 | 573.827 |
13 mar 2024 | 18,07 | 18,32 | 18,03 | 18,29 | 18,29 | 322.879 |
12 mar 2024 | 17,95 | 18,30 | 17,89 | 18,07 | 18,07 | 486.196 |
11 mar 2024 | 18,12 | 18,13 | 17,92 | 18,05 | 18,05 | 348.143 |
08 mar 2024 | 18,39 | 18,43 | 18,12 | 18,12 | 18,12 | 455.118 |
07 mar 2024 | 17,94 | 18,35 | 17,90 | 18,27 | 18,27 | 580.907 |
06 mar 2024 | 17,85 | 18,06 | 17,53 | 17,87 | 17,87 | 486.557 |
05 mar 2024 | 17,95 | 17,98 | 17,51 | 17,59 | 17,59 | 827.015 |
04 mar 2024 | 17,87 | 17,95 | 17,65 | 17,86 | 17,86 | 487.745 |
01 mar 2024 | 17,90 | 17,95 | 17,46 | 17,69 | 17,69 | 622.139 |
29 feb 2024 | 17,30 | 17,96 | 17,19 | 17,67 | 17,67 | 1.075.947 |
28 feb 2024 | 16,50 | 17,59 | 16,44 | 17,08 | 17,08 | 1.611.832 |
27 feb 2024 | 16,20 | 16,24 | 15,92 | 16,03 | 16,03 | 615.446 |
26 feb 2024 | 15,98 | 16,18 | 15,98 | 16,07 | 16,07 | 358.588 |
23 feb 2024 | 16,00 | 16,09 | 15,90 | 15,93 | 15,93 | 339.605 |
22 feb 2024 | 15,85 | 16,03 | 15,82 | 15,89 | 15,89 | 276.656 |
21 feb 2024 | 15,78 | 15,87 | 15,63 | 15,75 | 15,75 | 346.736 |
20 feb 2024 | 16,00 | 16,00 | 15,76 | 15,83 | 15,83 | 262.878 |
19 feb 2024 | 15,88 | 15,98 | 15,82 | 15,89 | 15,89 | 282.104 |
16 feb 2024 | 15,95 | 16,18 | 15,85 | 15,95 | 15,95 | 511.923 |
15 feb 2024 | 16,02 | 16,02 | 15,79 | 15,85 | 15,85 | 356.445 |
14 feb 2024 | 16,09 | 16,10 | 15,90 | 15,96 | 15,96 | 224.337 |
13 feb 2024 | 16,16 | 16,17 | 15,82 | 15,94 | 15,94 | 353.429 |
12 feb 2024 | 16,12 | 16,25 | 16,12 | 16,22 | 16,22 | 210.893 |
09 feb 2024 | 16,05 | 16,17 | 16,03 | 16,10 | 16,10 | 391.125 |
08 feb 2024 | 16,15 | 16,15 | 15,86 | 15,95 | 15,95 | 362.566 |
07 feb 2024 | 16,04 | 16,12 | 15,97 | 16,09 | 16,09 | 295.186 |
06 feb 2024 | 16,00 | 16,18 | 15,96 | 16,06 | 16,06 | 311.814 |
05 feb 2024 | 15,95 | 16,14 | 15,95 | 16,02 | 16,02 | 317.970 |
02 feb 2024 | 16,40 | 16,48 | 15,87 | 16,00 | 16,00 | 556.479 |
01 feb 2024 | 16,40 | 16,62 | 16,21 | 16,33 | 16,33 | 394.769 |
31 ene 2024 | 16,35 | 16,55 | 16,32 | 16,47 | 16,47 | 377.666 |
30 ene 2024 | 16,25 | 16,39 | 16,18 | 16,35 | 16,35 | 282.081 |
29 ene 2024 | 16,20 | 16,30 | 16,10 | 16,22 | 16,22 | 345.832 |
26 ene 2024 | 16,10 | 16,24 | 16,04 | 16,20 | 16,20 | 777.408 |
25 ene 2024 | 16,05 | 16,14 | 15,93 | 16,12 | 16,12 | 294.921 |
24 ene 2024 | 15,80 | 16,01 | 15,79 | 16,01 | 16,01 | 394.905 |
23 ene 2024 | 15,91 | 15,92 | 15,70 | 15,77 | 15,77 | 419.807 |
22 ene 2024 | 15,75 | 15,96 | 15,65 | 15,91 | 15,91 | 301.127 |
19 ene 2024 | 15,92 | 15,92 | 15,64 | 15,67 | 15,67 | 294.372 |
18 ene 2024 | 15,73 | 15,81 | 15,48 | 15,80 | 15,80 | 1.575.014 |
17 ene 2024 | 15,24 | 15,68 | 15,21 | 15,65 | 15,65 | 588.375 |
16 ene 2024 | 15,30 | 15,37 | 15,08 | 15,24 | 15,24 | 310.696 |
15 ene 2024 | 15,31 | 15,33 | 15,18 | 15,31 | 15,31 | 324.204 |
12 ene 2024 | 14,91 | 15,22 | 14,91 | 15,21 | 15,21 | 603.391 |
11 ene 2024 | 14,45 | 14,94 | 14,42 | 14,88 | 14,88 | 639.926 |
10 ene 2024 | 14,11 | 14,31 | 14,09 | 14,26 | 14,26 | 277.709 |
09 ene 2024 | 14,26 | 14,26 | 13,98 | 14,07 | 14,07 | 221.227 |
08 ene 2024 | 13,99 | 14,17 | 13,90 | 14,17 | 14,17 | 202.722 |
05 ene 2024 | 13,90 | 14,03 | 13,86 | 14,01 | 14,01 | 195.248 |
04 ene 2024 | 13,90 | 14,00 | 13,83 | 13,97 | 13,97 | 432.940 |
03 ene 2024 | 14,03 | 14,06 | 13,85 | 13,93 | 13,93 | 333.640 |
02 ene 2024 | 14,11 | 14,38 | 14,04 | 14,08 | 14,08 | 285.044 |
29 dic 2023 | 14,10 | 14,21 | 13,95 | 14,00 | 14,00 | 266.555 |
28 dic 2023 | 14,01 | 14,06 | 13,88 | 14,06 | 14,06 | 249.524 |
27 dic 2023 | 14,01 | 14,12 | 13,98 | 13,99 | 13,99 | 222.777 |
22 dic 2023 | 13,98 | 14,00 | 13,88 | 14,00 | 14,00 | 157.415 |
21 dic 2023 | 13,96 | 14,06 | 13,93 | 14,02 | 14,02 | 353.382 |
20 dic 2023 | 14,17 | 14,17 | 13,88 | 14,02 | 14,02 | 325.152 |
19 dic 2023 | 13,94 | 14,19 | 13,94 | 14,14 | 14,14 | 288.559 |
18 dic 2023 | 13,91 | 14,00 | 13,86 | 13,96 | 13,96 | 258.472 |
15 dic 2023 | 13,80 | 14,03 | 13,79 | 13,94 | 13,94 | 589.975 |
14 dic 2023 | 14,11 | 14,17 | 13,74 | 13,76 | 13,76 | 942.775 |
13 dic 2023 | 14,14 | 14,22 | 14,01 | 14,01 | 14,01 | 251.204 |
12 dic 2023 | 13,94 | 14,21 | 13,94 | 14,12 | 14,12 | 421.331 |
11 dic 2023 | 14,22 | 14,23 | 13,82 | 13,88 | 13,88 | 264.903 |
08 dic 2023 | 13,99 | 14,27 | 13,91 | 14,22 | 14,22 | 339.128 |
07 dic 2023 | 14,15 | 14,21 | 13,84 | 13,94 | 13,94 | 288.487 |
06 dic 2023 | 14,34 | 14,36 | 14,03 | 14,22 | 14,22 | 366.825 |
05 dic 2023 | 14,33 | 14,41 | 14,22 | 14,31 | 14,31 | 285.806 |
04 dic 2023 | 14,35 | 14,51 | 14,26 | 14,33 | 14,33 | 471.639 |
01 dic 2023 | 14,20 | 14,36 | 14,20 | 14,34 | 14,34 | 290.615 |
30 nov 2023 | 14,40 | 14,41 | 14,10 | 14,15 | 14,15 | 689.572 |
29 nov 2023 | 14,39 | 14,43 | 14,27 | 14,30 | 14,30 | 238.798 |
28 nov 2023 | 14,25 | 14,40 | 14,18 | 14,29 | 14,29 | 285.103 |
27 nov 2023 | 14,41 | 14,50 | 14,25 | 14,26 | 14,26 | 265.406 |
24 nov 2023 | 14,56 | 14,59 | 14,36 | 14,39 | 14,39 | 376.600 |
23 nov 2023 | 14,40 | 14,54 | 14,39 | 14,52 | 14,52 | 217.817 |
22 nov 2023 | 14,14 | 14,45 | 14,14 | 14,37 | 14,37 | 734.604 |
21 nov 2023 | 14,12 | 14,28 | 13,99 | 14,16 | 14,16 | 384.701 |
20 nov 2023 | 13,93 | 14,21 | 13,93 | 14,09 | 14,09 | 506.912 |
17 nov 2023 | 13,98 | 13,98 | 13,87 | 13,92 | 13,92 | 618.758 |
16 nov 2023 | 13,97 | 14,24 | 13,91 | 13,92 | 13,92 | 441.365 |
15 nov 2023 | 13,97 | 14,03 | 13,90 | 13,94 | 13,94 | 326.314 |
14 nov 2023 | 13,71 | 14,00 | 13,70 | 13,98 | 13,98 | 450.511 |
13 nov 2023 | 13,68 | 13,75 | 13,55 | 13,71 | 13,71 | 231.571 |
10 nov 2023 | 13,23 | 13,60 | 13,23 | 13,54 | 13,54 | 314.336 |
09 nov 2023 | 13,10 | 13,31 | 13,10 | 13,26 | 13,26 | 205.114 |
08 nov 2023 | 13,00 | 13,24 | 13,00 | 13,23 | 13,23 | 341.579 |
07 nov 2023 | 12,88 | 13,15 | 12,88 | 13,07 | 13,07 | 301.505 |
06 nov 2023 | 12,94 | 13,01 | 12,85 | 12,95 | 12,95 | 486.457 |
03 nov 2023 | 13,22 | 13,27 | 12,94 | 12,94 | 12,94 | 597.077 |
02 nov 2023 | 13,40 | 13,43 | 13,03 | 13,17 | 13,17 | 466.123 |
01 nov 2023 | 13,27 | 13,38 | 13,05 | 13,31 | 13,31 | 446.011 |
31 oct 2023 | 13,27 | 13,38 | 12,56 | 13,25 | 13,25 | 947.421 |
30 oct 2023 | 13,18 | 13,33 | 13,14 | 13,14 | 13,14 | 343.354 |
27 oct 2023 | 13,20 | 13,23 | 13,02 | 13,14 | 13,14 | 380.860 |
26 oct 2023 | 13,33 | 13,34 | 13,18 | 13,22 | 13,22 | 259.433 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |