Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 14,95 | 15,52 | 14,62 | 14,87 | 14,87 | 7.638.100 |
16 abr 2024 | 15,45 | 15,57 | 14,73 | 15,01 | 15,01 | 11.558.400 |
15 abr 2024 | 14,26 | 15,59 | 14,10 | 15,53 | 15,53 | 14.125.800 |
12 abr 2024 | 14,17 | 15,40 | 14,15 | 14,70 | 14,70 | 12.934.700 |
11 abr 2024 | 13,82 | 14,36 | 13,47 | 13,51 | 13,51 | 6.268.200 |
10 abr 2024 | 13,91 | 14,30 | 13,73 | 13,77 | 13,77 | 10.068.100 |
09 abr 2024 | 13,56 | 14,13 | 13,47 | 13,56 | 13,56 | 6.863.800 |
08 abr 2024 | 13,93 | 14,03 | 13,52 | 13,62 | 13,62 | 4.421.300 |
05 abr 2024 | 14,09 | 14,35 | 13,71 | 14,19 | 14,19 | 8.154.400 |
04 abr 2024 | 13,09 | 14,32 | 12,96 | 13,92 | 13,92 | 9.793.400 |
03 abr 2024 | 13,57 | 13,65 | 13,15 | 13,32 | 13,32 | 4.278.100 |
02 abr 2024 | 13,49 | 13,86 | 13,37 | 13,38 | 13,38 | 8.655.500 |
01 abr 2024 | 12,92 | 13,25 | 12,85 | 13,03 | 13,03 | 4.390.500 |
28 mar 2024 | 12,73 | 12,96 | 12,66 | 12,96 | 12,96 | 3.708.400 |
27 mar 2024 | 12,76 | 13,00 | 12,68 | 12,68 | 12,68 | 2.965.900 |
26 mar 2024 | 12,87 | 12,94 | 12,72 | 12,93 | 12,93 | 2.921.900 |
25 mar 2024 | 13,08 | 13,08 | 12,86 | 12,98 | 12,98 | 2.569.800 |
22 mar 2024 | 13,06 | 13,13 | 12,85 | 13,07 | 13,07 | 2.880.300 |
21 mar 2024 | 12,94 | 13,17 | 12,89 | 13,00 | 13,00 | 3.797.800 |
20 mar 2024 | 13,43 | 13,49 | 13,06 | 13,07 | 13,07 | 7.471.800 |
19 mar 2024 | 13,80 | 13,88 | 13,40 | 13,42 | 13,42 | 4.520.900 |
18 mar 2024 | 13,92 | 13,92 | 13,67 | 13,78 | 13,78 | 4.088.900 |
15 mar 2024 | 14,04 | 14,64 | 13,91 | 14,08 | 14,08 | 6.745.900 |
14 mar 2024 | 13,40 | 14,38 | 13,32 | 13,83 | 13,83 | 6.696.000 |
13 mar 2024 | 13,51 | 13,61 | 13,41 | 13,46 | 13,46 | 2.562.500 |
12 mar 2024 | 13,93 | 14,10 | 13,53 | 13,55 | 13,55 | 5.324.800 |
11 mar 2024 | 14,53 | 14,78 | 14,13 | 14,26 | 14,26 | 5.780.200 |
08 mar 2024 | 13,84 | 14,88 | 13,74 | 14,40 | 14,40 | 6.726.800 |
07 mar 2024 | 13,81 | 14,21 | 13,79 | 14,02 | 14,02 | 3.473.500 |
06 mar 2024 | 13,71 | 14,22 | 13,65 | 14,12 | 14,12 | 5.672.300 |
05 mar 2024 | 13,64 | 14,47 | 13,61 | 14,05 | 14,05 | 7.242.100 |
04 mar 2024 | 13,45 | 13,58 | 13,43 | 13,51 | 13,51 | 1.765.500 |
01 mar 2024 | 13,37 | 13,60 | 13,28 | 13,52 | 13,52 | 3.902.100 |
29 feb 2024 | 13,46 | 13,80 | 13,43 | 13,49 | 13,49 | 3.339.100 |
28 feb 2024 | 13,59 | 13,78 | 13,52 | 13,68 | 13,68 | 3.145.900 |
27 feb 2024 | 13,59 | 13,62 | 13,44 | 13,47 | 13,47 | 1.785.300 |
26 feb 2024 | 13,77 | 13,78 | 13,65 | 13,70 | 13,70 | 2.056.700 |
23 feb 2024 | 14,15 | 14,25 | 13,83 | 13,84 | 13,84 | 2.792.100 |
22 feb 2024 | 14,11 | 14,42 | 13,93 | 14,40 | 14,40 | 4.948.900 |
21 feb 2024 | 14,88 | 15,02 | 14,64 | 14,70 | 14,70 | 3.953.400 |
20 feb 2024 | 14,55 | 15,18 | 14,48 | 14,76 | 14,76 | 5.079.200 |
16 feb 2024 | 14,45 | 14,57 | 14,06 | 14,33 | 14,33 | 4.916.000 |
15 feb 2024 | 14,31 | 14,65 | 14,25 | 14,35 | 14,35 | 3.667.600 |
14 feb 2024 | 14,67 | 15,00 | 14,41 | 14,47 | 14,47 | 6.955.300 |
13 feb 2024 | 14,74 | 16,24 | 14,60 | 15,30 | 15,30 | 10.569.500 |
12 feb 2024 | 13,88 | 14,42 | 13,84 | 14,25 | 14,25 | 4.057.400 |
09 feb 2024 | 13,80 | 14,01 | 13,69 | 14,00 | 14,00 | 2.447.300 |
08 feb 2024 | 13,90 | 14,11 | 13,82 | 13,87 | 13,87 | 1.728.100 |
07 feb 2024 | 13,87 | 14,06 | 13,84 | 13,94 | 13,94 | 2.374.200 |
06 feb 2024 | 14,20 | 14,37 | 13,97 | 14,01 | 14,01 | 2.321.200 |
05 feb 2024 | 14,79 | 15,10 | 14,31 | 14,37 | 14,37 | 2.848.300 |
02 feb 2024 | 14,87 | 15,04 | 14,65 | 14,90 | 14,90 | 3.174.500 |
01 feb 2024 | 14,87 | 15,22 | 14,65 | 14,94 | 14,94 | 4.058.500 |
31 ene 2024 | 14,40 | 15,20 | 14,33 | 15,08 | 15,08 | 8.141.200 |
30 ene 2024 | 14,49 | 14,51 | 14,30 | 14,34 | 14,34 | 2.266.300 |
29 ene 2024 | 14,49 | 14,73 | 14,43 | 14,61 | 14,61 | 2.442.600 |
26 ene 2024 | 14,52 | 14,64 | 14,28 | 14,43 | 14,43 | 2.261.300 |
25 ene 2024 | 14,34 | 14,61 | 14,28 | 14,59 | 14,59 | 2.575.700 |
24 ene 2024 | 13,90 | 14,42 | 13,88 | 14,42 | 14,42 | 3.982.700 |
23 ene 2024 | 14,28 | 14,29 | 14,02 | 14,05 | 14,05 | 2.098.500 |
22 ene 2024 | 14,75 | 14,86 | 14,39 | 14,42 | 14,42 | 2.553.800 |
19 ene 2024 | 15,03 | 15,12 | 14,82 | 14,94 | 14,94 | 3.369.100 |
18 ene 2024 | 15,48 | 15,84 | 15,26 | 15,30 | 15,30 | 2.831.800 |
17 ene 2024 | 15,80 | 16,24 | 15,50 | 15,88 | 15,88 | 5.582.100 |
16 ene 2024 | 15,18 | 15,63 | 14,97 | 15,30 | 15,30 | 5.115.600 |
12 ene 2024 | 14,50 | 14,85 | 14,48 | 14,81 | 14,81 | 4.008.300 |
11 ene 2024 | 14,41 | 15,08 | 14,39 | 14,58 | 14,58 | 4.659.700 |
10 ene 2024 | 14,69 | 14,75 | 14,56 | 14,64 | 14,64 | 2.196.400 |
09 ene 2024 | 15,31 | 15,31 | 14,75 | 14,79 | 14,79 | 2.731.700 |
08 ene 2024 | 15,50 | 15,56 | 14,95 | 15,12 | 15,12 | 2.579.900 |
05 ene 2024 | 15,88 | 15,90 | 15,36 | 15,50 | 15,50 | 4.130.100 |
04 ene 2024 | 16,07 | 16,10 | 15,71 | 16,03 | 16,03 | 3.116.600 |
03 ene 2024 | 15,77 | 16,29 | 15,53 | 16,05 | 16,05 | 5.895.200 |
02 ene 2024 | 15,90 | 16,17 | 15,38 | 15,51 | 15,51 | 5.723.500 |
29 dic 2023 | 15,41 | 15,86 | 15,35 | 15,51 | 15,51 | 3.760.700 |
28 dic 2023 | 15,42 | 15,65 | 15,37 | 15,45 | 15,45 | 2.552.000 |
27 dic 2023 | 16,01 | 16,02 | 15,46 | 15,48 | 15,48 | 2.932.000 |
26 dic 2023 | 16,54 | 16,62 | 16,11 | 16,13 | 16,13 | 1.535.100 |
22 dic 2023 | 16,90 | 17,28 | 16,56 | 16,58 | 16,58 | 3.277.300 |
21 dic 2023 | 17,12 | 17,53 | 16,84 | 16,97 | 16,97 | 5.319.600 |
20 dic 2023 | 16,34 | 17,60 | 16,21 | 17,40 | 17,40 | 5.914.900 |
19 dic 2023 | 16,25 | 16,42 | 16,16 | 16,39 | 16,39 | 1.939.400 |
18 dic 2023 | 16,09 | 16,20 | 16,04 | 16,14 | 16,14 | 2.058.600 |
15 dic 2023 | 15,66 | 16,17 | 15,59 | 16,10 | 16,10 | 3.506.600 |
14 dic 2023 | 15,51 | 16,07 | 15,49 | 15,61 | 15,61 | 3.559.100 |
13 dic 2023 | 15,80 | 16,02 | 15,59 | 15,67 | 15,67 | 3.375.800 |
12 dic 2023 | 16,13 | 16,20 | 15,76 | 15,88 | 15,88 | 2.823.000 |
11 dic 2023 | 16,67 | 16,70 | 16,31 | 16,34 | 16,34 | 1.502.600 |
08 dic 2023 | 17,09 | 17,09 | 16,68 | 16,70 | 16,70 | 2.251.200 |
07 dic 2023 | 17,15 | 17,31 | 17,09 | 17,20 | 17,20 | 1.389.100 |
06 dic 2023 | 16,91 | 17,32 | 16,84 | 17,20 | 17,20 | 2.018.900 |
05 dic 2023 | 17,32 | 17,34 | 17,09 | 17,09 | 17,09 | 2.113.800 |
04 dic 2023 | 17,45 | 17,78 | 17,21 | 17,25 | 17,25 | 3.091.100 |
01 dic 2023 | 17,20 | 17,25 | 16,97 | 17,15 | 17,15 | 2.600.200 |
30 nov 2023 | 17,42 | 17,64 | 17,21 | 17,26 | 17,26 | 2.648.900 |
29 nov 2023 | 17,10 | 17,60 | 17,09 | 17,54 | 17,54 | 2.821.700 |
28 nov 2023 | 17,45 | 17,57 | 17,17 | 17,28 | 17,28 | 2.328.000 |
27 nov 2023 | 17,53 | 17,55 | 17,39 | 17,49 | 17,49 | 1.912.500 |
24 nov 2023 | 18,05 | 18,10 | 17,32 | 17,39 | 17,39 | 1.316.200 |
22 nov 2023 | 17,80 | 18,34 | 17,75 | 18,17 | 18,17 | 2.978.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |