Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 15,65 | 16,15 | 15,52 | 15,93 | 15,93 | 7.530.000 |
28 jun 2024 | 15,65 | 16,27 | 15,51 | 15,94 | 15,94 | 8.222.200 |
27 jun 2024 | 16,20 | 16,31 | 15,63 | 15,66 | 15,66 | 8.280.600 |
26 jun 2024 | 15,84 | 16,41 | 15,31 | 16,31 | 16,31 | 10.282.915 |
25 jun 2024 | 16,52 | 16,58 | 15,63 | 15,89 | 15,89 | 11.208.027 |
24 jun 2024 | 16,61 | 17,12 | 16,15 | 16,27 | 16,27 | 10.407.053 |
21 jun 2024 | 17,00 | 17,45 | 16,60 | 16,90 | 16,90 | 11.400.807 |
20 jun 2024 | 18,31 | 18,31 | 16,88 | 17,20 | 17,20 | 19.587.129 |
19 jun 2024 | 18,47 | 18,67 | 18,01 | 18,54 | 18,54 | 21.224.628 |
18 jun 2024 | 18,52 | 18,80 | 18,08 | 18,47 | 18,47 | 21.438.060 |
17 jun 2024 | 18,06 | 18,90 | 17,61 | 18,88 | 18,88 | 28.803.867 |
14 jun 2024 | 17,60 | 18,33 | 17,44 | 18,23 | 18,23 | 21.953.060 |
13 jun 2024 | 18,04 | 18,74 | 17,81 | 17,83 | 17,83 | 23.561.115 |
12 jun 2024 | 17,81 | 18,35 | 17,81 | 18,35 | 18,35 | 25.347.417 |
11 jun 2024 | 17,69 | 18,95 | 17,55 | 18,25 | 18,25 | 35.159.938 |
07 jun 2024 | 16,20 | 17,80 | 16,07 | 17,78 | 17,78 | 32.226.260 |
06 jun 2024 | 15,95 | 16,97 | 15,83 | 16,42 | 16,42 | 25.455.727 |
05 jun 2024 | 16,48 | 17,23 | 16,00 | 16,02 | 16,02 | 21.144.901 |
04 jun 2024 | 17,05 | 17,10 | 16,18 | 16,60 | 16,60 | 23.421.143 |
03 jun 2024 | 17,40 | 17,97 | 17,20 | 17,52 | 17,52 | 22.691.498 |
31 may 2024 | 18,12 | 18,64 | 17,85 | 17,97 | 17,97 | 34.068.436 |
30 may 2024 | 18,07 | 20,11 | 17,65 | 18,95 | 18,95 | 50.398.466 |
29 may 2024 | 16,76 | 20,20 | 16,76 | 18,84 | 18,84 | 51.441.716 |
28 may 2024 | 16,27 | 17,87 | 16,26 | 16,83 | 16,83 | 30.708.757 |
27 may 2024 | 14,86 | 17,02 | 14,22 | 16,96 | 16,96 | 29.406.292 |
24 may 2024 | 15,54 | 15,60 | 14,98 | 15,01 | 15,01 | 10.059.300 |
23 may 2024 | 15,72 | 16,26 | 15,47 | 15,58 | 15,58 | 16.473.706 |
22 may 2024 | 14,77 | 16,44 | 14,70 | 15,94 | 15,94 | 19.779.117 |
21 may 2024 | 15,13 | 15,15 | 14,83 | 14,90 | 14,90 | 4.632.653 |
20 may 2024 | 15,22 | 15,43 | 15,07 | 15,15 | 15,15 | 4.120.500 |
17 may 2024 | 14,92 | 15,23 | 14,74 | 15,23 | 15,23 | 4.621.700 |
16 may 2024 | 14,90 | 15,18 | 14,90 | 14,96 | 14,96 | 3.971.208 |
15 may 2024 | 14,74 | 15,23 | 14,60 | 14,85 | 14,85 | 4.815.700 |
14 may 2024 | 14,73 | 15,08 | 14,70 | 14,75 | 14,75 | 3.543.900 |
13 may 2024 | 14,90 | 15,01 | 14,53 | 14,64 | 14,64 | 5.440.362 |
10 may 2024 | 15,70 | 15,70 | 15,03 | 15,05 | 15,05 | 7.645.700 |
09 may 2024 | 15,75 | 16,08 | 15,63 | 15,68 | 15,68 | 7.779.460 |
08 may 2024 | 15,58 | 16,10 | 15,51 | 15,97 | 15,97 | 9.824.700 |
07 may 2024 | 15,68 | 15,86 | 15,46 | 15,75 | 15,75 | 6.539.400 |
06 may 2024 | 15,38 | 15,68 | 15,17 | 15,55 | 15,55 | 6.933.400 |
30 abr 2024 | 15,50 | 15,62 | 15,01 | 15,11 | 15,11 | 7.980.200 |
29 abr 2024 | 14,42 | 15,22 | 14,40 | 15,16 | 15,16 | 5.999.232 |
26 abr 2024 | 14,31 | 14,75 | 14,23 | 14,66 | 14,66 | 5.534.200 |
25 abr 2024 | 14,30 | 14,63 | 14,15 | 14,36 | 14,36 | 4.277.000 |
24 abr 2024 | 13,77 | 14,37 | 13,77 | 14,36 | 14,36 | 5.127.700 |
23 abr 2024 | 13,83 | 14,02 | 13,63 | 13,87 | 13,87 | 4.065.200 |
22 abr 2024 | 13,43 | 13,98 | 13,18 | 13,80 | 13,80 | 4.596.200 |
19 abr 2024 | 13,67 | 14,04 | 13,25 | 13,66 | 13,66 | 6.379.500 |
18 abr 2024 | 13,79 | 14,05 | 13,51 | 13,74 | 13,74 | 5.846.700 |
17 abr 2024 | 12,85 | 13,84 | 12,85 | 13,79 | 13,79 | 7.174.040 |
16 abr 2024 | 13,72 | 13,95 | 12,40 | 12,46 | 12,46 | 8.270.200 |
15 abr 2024 | 14,74 | 14,98 | 13,68 | 14,00 | 14,00 | 6.378.400 |
12 abr 2024 | 14,80 | 15,26 | 14,76 | 14,81 | 14,81 | 4.066.259 |
11 abr 2024 | 14,85 | 15,27 | 14,81 | 14,83 | 14,83 | 4.827.777 |
10 abr 2024 | 15,90 | 15,93 | 14,86 | 15,00 | 15,00 | 7.758.000 |
09 abr 2024 | 15,50 | 16,20 | 15,50 | 15,92 | 15,92 | 5.215.414 |
08 abr 2024 | 16,28 | 16,59 | 15,68 | 15,71 | 15,71 | 11.124.377 |
03 abr 2024 | 17,50 | 17,85 | 16,61 | 16,88 | 16,88 | 15.281.734 |
02 abr 2024 | 16,55 | 17,28 | 16,31 | 16,96 | 16,96 | 13.315.600 |
01 abr 2024 | 16,26 | 16,74 | 16,23 | 16,58 | 16,58 | 6.957.700 |
29 mar 2024 | 16,03 | 16,55 | 15,82 | 16,22 | 16,22 | 5.048.200 |
28 mar 2024 | 15,37 | 16,36 | 15,37 | 16,07 | 16,07 | 10.326.440 |
27 mar 2024 | 16,66 | 16,79 | 15,20 | 15,35 | 15,35 | 11.543.254 |
26 mar 2024 | 16,96 | 17,48 | 16,45 | 16,79 | 16,79 | 10.379.860 |
25 mar 2024 | 17,22 | 18,10 | 16,82 | 17,07 | 17,07 | 14.450.654 |
22 mar 2024 | 17,51 | 18,05 | 17,38 | 17,65 | 17,65 | 16.673.054 |
21 mar 2024 | 17,53 | 17,91 | 17,29 | 17,51 | 17,51 | 17.304.982 |
20 mar 2024 | 17,00 | 18,80 | 16,83 | 17,97 | 17,97 | 31.407.311 |
19 mar 2024 | 16,46 | 17,90 | 16,31 | 17,46 | 17,46 | 26.482.519 |
18 mar 2024 | 16,11 | 16,33 | 15,91 | 16,33 | 16,33 | 7.799.300 |
15 mar 2024 | 15,71 | 15,98 | 15,63 | 15,97 | 15,97 | 5.249.420 |
14 mar 2024 | 15,92 | 16,20 | 15,50 | 15,82 | 15,82 | 7.717.700 |
13 mar 2024 | 16,14 | 16,36 | 16,00 | 16,14 | 16,14 | 9.749.354 |
12 mar 2024 | 16,10 | 16,28 | 15,91 | 16,12 | 16,12 | 9.283.649 |
11 mar 2024 | 15,56 | 16,28 | 15,51 | 16,07 | 16,07 | 11.073.134 |
08 mar 2024 | 15,25 | 15,86 | 15,25 | 15,73 | 15,73 | 10.349.100 |
07 mar 2024 | 16,02 | 16,26 | 15,36 | 15,38 | 15,38 | 13.641.500 |
06 mar 2024 | 16,20 | 16,56 | 15,58 | 15,89 | 15,89 | 15.690.392 |
05 mar 2024 | 16,85 | 17,93 | 16,16 | 16,16 | 16,16 | 26.063.754 |
04 mar 2024 | 15,78 | 16,39 | 15,16 | 16,15 | 16,15 | 17.851.600 |
01 mar 2024 | 15,47 | 15,93 | 15,43 | 15,74 | 15,74 | 15.853.560 |
29 feb 2024 | 13,79 | 15,59 | 13,79 | 15,47 | 15,47 | 17.230.160 |
28 feb 2024 | 15,65 | 16,23 | 14,06 | 14,09 | 14,09 | 16.881.900 |
27 feb 2024 | 15,07 | 15,76 | 14,90 | 15,69 | 15,69 | 14.273.682 |
26 feb 2024 | 15,10 | 15,45 | 14,94 | 15,07 | 15,07 | 13.316.434 |
23 feb 2024 | 15,00 | 15,30 | 14,73 | 15,18 | 15,18 | 15.891.854 |
22 feb 2024 | 14,06 | 15,69 | 14,06 | 15,07 | 15,07 | 17.898.612 |
21 feb 2024 | 13,50 | 15,50 | 13,42 | 14,49 | 14,49 | 16.696.569 |
20 feb 2024 | 13,33 | 14,54 | 13,00 | 13,92 | 13,92 | 10.541.096 |
19 feb 2024 | 12,90 | 14,10 | 12,80 | 13,33 | 13,33 | 10.669.418 |
08 feb 2024 | 11,04 | 12,65 | 11,02 | 12,65 | 12,65 | 11.020.916 |
07 feb 2024 | 11,83 | 12,26 | 10,95 | 11,21 | 11,21 | 11.353.400 |
06 feb 2024 | 11,10 | 12,27 | 10,21 | 11,75 | 11,75 | 10.585.305 |
05 feb 2024 | 11,41 | 13,29 | 11,15 | 11,32 | 11,32 | 10.716.200 |
02 feb 2024 | 14,06 | 14,45 | 12,63 | 13,36 | 13,36 | 6.113.500 |
01 feb 2024 | 14,08 | 14,40 | 13,86 | 14,06 | 14,06 | 5.400.800 |
31 ene 2024 | 15,00 | 15,24 | 14,14 | 14,15 | 14,15 | 6.266.300 |
30 ene 2024 | 15,55 | 15,78 | 15,00 | 15,11 | 15,11 | 4.213.700 |
29 ene 2024 | 16,21 | 16,44 | 15,51 | 15,56 | 15,56 | 5.176.900 |
26 ene 2024 | 16,50 | 16,83 | 16,24 | 16,33 | 16,33 | 6.773.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |