Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 15.854,48 | 15.854,48 | 15.854,48 | 15.854,48 | 15.854,48 | 5 |
25 abr 2024 | 15.800,00 | 15.800,00 | 15.759,76 | 15.759,76 | 15.759,76 | 280 |
24 abr 2024 | 15.799,76 | 15.799,76 | 15.799,76 | 15.799,76 | 15.799,76 | 3 |
23 abr 2024 | 15.861,21 | 15.879,76 | 15.861,21 | 15.879,76 | 15.879,76 | 43 |
22 abr 2024 | 15.970,41 | 15.970,41 | 15.899,76 | 15.964,42 | 15.964,42 | 28 |
19 abr 2024 | 15.958,42 | 15.959,76 | 15.868,65 | 15.959,76 | 15.959,76 | 18 |
18 abr 2024 | 15.913,30 | 15.962,08 | 15.913,30 | 15.962,08 | 15.962,08 | 35 |
17 abr 2024 | 15.839,06 | 15.870,47 | 15.839,06 | 15.839,76 | 15.839,76 | 16 |
16 abr 2024 | 15.791,76 | 15.791,76 | 15.790,52 | 15.790,52 | 15.790,52 | 13 |
15 abr 2024 | 15.845,49 | 15.930,44 | 15.827,76 | 15.827,76 | 15.827,76 | 55 |
12 abr 2024 | 15.692,25 | 15.692,25 | 15.670,67 | 15.670,67 | 15.670,67 | 23 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 15.691,71 | 15.691,71 | 15.691,71 | 15.691,71 | 15.691,71 | 106 |
09 abr 2024 | 15.694,11 | 15.699,76 | 15.694,11 | 15.699,76 | 15.699,76 | 30 |
08 abr 2024 | 15.736,19 | 15.736,19 | 15.699,76 | 15.699,76 | 15.699,76 | 49 |
05 abr 2024 | 15.719,36 | 15.719,36 | 15.719,36 | 15.719,36 | 15.719,36 | 25 |
04 abr 2024 | 15.755,54 | 15.755,54 | 15.755,54 | 15.755,54 | 15.755,54 | 16 |
03 abr 2024 | 15.736,87 | 15.736,87 | 15.736,87 | 15.736,87 | 15.736,87 | 19 |
02 abr 2024 | 15.808,29 | 15.808,29 | 15.808,29 | 15.808,29 | 15.808,29 | 18 |
28 mar 2024 | 15.810,51 | 15.810,51 | 15.810,51 | 15.810,51 | 15.810,51 | 2 |
27 mar 2024 | 15.839,76 | 15.839,76 | 15.839,76 | 15.839,76 | 15.839,76 | 1 |
26 mar 2024 | 15.605,92 | 15.670,59 | 15.605,92 | 15.670,59 | 15.670,59 | 14 |
25 mar 2024 | 15.453,15 | 15.453,15 | 15.453,15 | 15.453,15 | 15.453,15 | 101 |
22 mar 2024 | 15.333,83 | 15.333,83 | 15.333,83 | 15.333,83 | 15.333,83 | 112 |
21 mar 2024 | 15.326,18 | 15.326,18 | 15.296,36 | 15.296,36 | 15.296,36 | 162 |
20 mar 2024 | 15.283,82 | 15.317,12 | 15.283,82 | 15.317,12 | 15.317,12 | 39 |
19 mar 2024 | 15.295,52 | 15.295,52 | 15.280,71 | 15.280,71 | 15.280,71 | 200 |
18 mar 2024 | 15.192,19 | 15.257,51 | 15.192,19 | 15.257,51 | 15.257,51 | 619 |
15 mar 2024 | 15.040,00 | 15.584,02 | 15.040,00 | 15.584,02 | 15.584,02 | 179 |
14 mar 2024 | 15.610,59 | 15.612,26 | 15.610,59 | 15.612,26 | 15.612,26 | 282 |
13 mar 2024 | 15.461,28 | 15.461,28 | 15.461,28 | 15.461,28 | 15.461,28 | 198 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 15.421,76 | 15.421,76 | 15.421,76 | 15.421,76 | 15.421,76 | 173 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 15.298,46 | 15.298,46 | 15.259,77 | 15.259,77 | 15.259,77 | 20 |
06 mar 2024 | 15.415,53 | 15.415,53 | 15.389,91 | 15.389,91 | 15.389,91 | 265 |
05 mar 2024 | 15.513,17 | 15.513,17 | 15.473,69 | 15.473,69 | 15.473,69 | 268 |
04 mar 2024 | 15.520,23 | 15.520,23 | 15.485,38 | 15.485,38 | 15.485,38 | 272 |
01 mar 2024 | 15.557,88 | 15.557,88 | 15.513,97 | 15.513,97 | 15.513,97 | 265 |
29 feb 2024 | 15.553,98 | 15.553,98 | 15.553,98 | 15.553,98 | 15.553,98 | 16 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 15.594,49 | 15.594,49 | 15.594,49 | 15.594,49 | 15.594,49 | 244 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 15.619,89 | 15.619,89 | 15.619,89 | 15.619,89 | 15.619,89 | 233 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 15.693,74 | 15.693,74 | 15.693,74 | 15.693,74 | 15.693,74 | 243 |
19 feb 2024 | 15.837,13 | 15.837,13 | 15.837,13 | 15.837,13 | 15.837,13 | 241 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 15.699,77 | 15.699,77 | 15.699,77 | 15.699,77 | 15.699,77 | 6 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 15.926,43 | 15.926,43 | 15.926,43 | 15.926,43 | 15.926,43 | 5 |
09 feb 2024 | 15.919,76 | 15.919,76 | 15.919,76 | 15.919,76 | 15.919,76 | 28 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 16.019,76 | 16.019,76 | 16.019,76 | 16.019,76 | 16.019,76 | 4 |
05 feb 2024 | 15.999,76 | 15.999,76 | 15.999,76 | 15.999,76 | 15.999,76 | 4 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | 16.039,76 | 16.051,19 | 16.039,76 | 16.051,19 | 16.051,19 | 8 |
29 ene 2024 | 16.076,01 | 16.076,01 | 16.076,01 | 16.076,01 | 16.076,01 | 16 |
26 ene 2024 | 16.059,76 | 16.059,76 | 16.019,76 | 16.019,76 | 16.019,76 | 14 |
25 ene 2024 | 16.021,30 | 16.021,30 | 16.021,30 | 16.021,30 | 16.021,30 | 26 |
24 ene 2024 | 16.008,33 | 16.008,33 | 16.008,33 | 16.008,33 | 16.008,33 | 14 |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 16.039,76 | 16.039,76 | 15.999,76 | 15.999,76 | 15.999,76 | 31 |
19 ene 2024 | 16.054,50 | 16.054,50 | 16.039,76 | 16.039,76 | 16.039,76 | 21 |
18 ene 2024 | 16.022,62 | 16.022,62 | 16.022,62 | 16.022,62 | 16.022,62 | 14 |
17 ene 2024 | 16.072,70 | 16.072,70 | 16.072,70 | 16.072,70 | 16.072,70 | 17 |
16 ene 2024 | 16.094,57 | 16.139,76 | 16.094,57 | 16.139,76 | 16.139,76 | 28 |
15 ene 2024 | 16.063,40 | 16.063,40 | 16.063,40 | 16.063,40 | 16.063,40 | 33 |
12 ene 2024 | 16.100,00 | 16.100,00 | 16.074,04 | 16.074,04 | 16.074,04 | 88 |
11 ene 2024 | 16.100,00 | 16.100,00 | 16.073,09 | 16.073,09 | 16.073,09 | 131 |
10 ene 2024 | 16.200,00 | 16.200,00 | 15.979,76 | 15.979,76 | 15.979,76 | 27 |
09 ene 2024 | 15.950,42 | 15.950,42 | 15.950,42 | 15.950,42 | 15.950,42 | 1 |
08 ene 2024 | 16.082,57 | 16.139,76 | 16.082,57 | 16.139,76 | 16.139,76 | 23 |
05 ene 2024 | 15.840,40 | 15.840,40 | 15.806,99 | 15.806,99 | 15.806,99 | 665 |
04 ene 2024 | 15.926,52 | 15.926,52 | 15.732,49 | 15.732,49 | 15.732,49 | 404 |
03 ene 2024 | 15.721,09 | 15.721,09 | 15.721,09 | 15.721,09 | 15.721,09 | 76 |
02 ene 2024 | 15.619,77 | 15.712,18 | 15.619,77 | 15.712,18 | 15.712,18 | 268 |
29 dic 2023 | 15.685,58 | 15.685,58 | 15.610,63 | 15.610,63 | 15.610,63 | 33 |
28 dic 2023 | 15.639,77 | 15.639,77 | 15.550,66 | 15.550,66 | 15.550,66 | 24 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 15.679,89 | 15.679,89 | 15.610,63 | 15.610,63 | 15.610,63 | 161 |
21 dic 2023 | 15.690,58 | 15.690,58 | 15.690,58 | 15.690,58 | 15.690,58 | 2 |
20 dic 2023 | 15.670,59 | 15.670,59 | 15.670,59 | 15.670,59 | 15.670,59 | 4 |
19 dic 2023 | 15.650,60 | 15.650,60 | 15.650,60 | 15.650,60 | 15.650,60 | 1 |
18 dic 2023 | 15.639,77 | 15.639,77 | 15.610,63 | 15.610,63 | 15.610,63 | 12 |
15 dic 2023 | 15.739,77 | 15.739,77 | 15.739,77 | 15.739,77 | 15.739,77 | 2 |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |