Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 15,94 | 16,00 | 15,56 | 15,59 | 15,54 | 987.300 |
14 jun 2024 | 16,06 | 16,06 | 15,71 | 15,85 | 15,80 | 1.033.550 |
13 jun 2024 | 16,00 | 16,21 | 15,88 | 16,02 | 15,97 | 1.281.200 |
12 jun 2024 | 15,60 | 16,36 | 15,40 | 16,06 | 16,01 | 1.970.100 |
11 jun 2024 | 15,38 | 15,63 | 15,09 | 15,62 | 15,57 | 924.900 |
07 jun 2024 | 15,30 | 15,50 | 15,06 | 15,45 | 15,40 | 1.391.000 |
06 jun 2024 | 15,82 | 15,93 | 14,80 | 15,04 | 14,99 | 1.903.000 |
05 jun 2024 | 16,21 | 16,21 | 15,79 | 15,81 | 15,76 | 1.213.700 |
04 jun 2024 | 16,38 | 16,38 | 16,00 | 16,21 | 16,16 | 1.183.400 |
03 jun 2024 | 16,60 | 16,76 | 16,21 | 16,38 | 16,33 | 1.441.400 |
31 may 2024 | 16,59 | 16,90 | 16,50 | 16,78 | 16,73 | 1.459.800 |
30 may 2024 | 16,70 | 16,80 | 16,35 | 16,49 | 16,44 | 1.596.500 |
29 may 2024 | 16,87 | 16,88 | 16,54 | 16,71 | 16,66 | 1.151.300 |
28 may 2024 | 16,85 | 16,98 | 16,61 | 16,72 | 16,67 | 1.110.100 |
27 may 2024 | 17,07 | 17,29 | 16,74 | 17,02 | 16,97 | 1.301.800 |
24 may 2024 | 17,07 | 17,34 | 17,04 | 17,08 | 17,03 | 1.376.500 |
23 may 2024 | 17,55 | 17,58 | 17,03 | 17,14 | 17,09 | 2.114.850 |
22 may 2024 | 17,72 | 17,80 | 17,46 | 17,59 | 17,53 | 1.386.450 |
21 may 2024 | 18,08 | 18,08 | 17,50 | 17,60 | 17,54 | 1.630.200 |
20 may 2024 | 17,99 | 18,18 | 17,73 | 17,89 | 17,83 | 2.033.804 |
17 may 2024 | 17,70 | 17,97 | 17,53 | 17,78 | 17,72 | 2.426.000 |
16 may 2024 | 18,01 | 18,09 | 17,69 | 17,86 | 17,80 | 2.721.500 |
15 may 2024 | 17,97 | 18,21 | 17,76 | 17,95 | 17,89 | 3.087.550 |
14 may 2024 | 17,69 | 18,75 | 17,69 | 18,06 | 18,00 | 5.075.150 |
13 may 2024 | 18,19 | 20,01 | 18,19 | 18,54 | 18,48 | 7.369.714 |
10 may 2024 | 19,66 | 19,79 | 18,44 | 18,49 | 18,43 | 7.654.052 |
09 may 2024 | 18,80 | 20,48 | 18,55 | 19,65 | 19,59 | 9.548.408 |
08 may 2024 | 18,21 | 20,00 | 17,99 | 19,21 | 19,15 | 10.320.510 |
07 may 2024 | 18,01 | 18,39 | 17,68 | 18,30 | 18,24 | 6.556.496 |
06 may 2024 | 17,91 | 18,99 | 17,46 | 18,39 | 18,33 | 7.919.558 |
30 abr 2024 | 16,50 | 19,31 | 16,50 | 18,02 | 17,96 | 5.752.752 |
29 abr 2024 | 16,06 | 16,65 | 16,06 | 16,50 | 16,45 | 1.736.350 |
26 abr 2024 | 15,94 | 16,17 | 15,58 | 16,13 | 16,08 | 2.639.100 |
25 abr 2024 | 15,76 | 16,43 | 15,76 | 16,09 | 16,04 | 2.458.500 |
24 abr 2024 | 15,24 | 15,65 | 15,16 | 15,64 | 15,59 | 1.619.900 |
23 abr 2024 | 14,87 | 15,46 | 14,86 | 15,27 | 15,22 | 1.847.001 |
22 abr 2024 | 14,82 | 15,35 | 14,52 | 14,86 | 14,81 | 1.628.750 |
19 abr 2024 | 15,15 | 15,46 | 14,76 | 14,82 | 14,77 | 1.424.600 |
18 abr 2024 | 15,73 | 15,76 | 15,19 | 15,21 | 15,16 | 1.734.800 |
17 abr 2024 | 14,59 | 15,70 | 14,59 | 15,58 | 15,53 | 2.132.600 |
16 abr 2024 | 15,40 | 15,57 | 14,20 | 14,37 | 14,32 | 2.633.853 |
15 abr 2024 | 16,57 | 16,83 | 15,25 | 15,59 | 15,54 | 2.524.953 |
12 abr 2024 | 16,98 | 17,28 | 16,73 | 16,76 | 16,71 | 1.207.200 |
11 abr 2024 | 17,02 | 17,39 | 16,85 | 17,03 | 16,98 | 1.235.926 |
10 abr 2024 | 17,57 | 17,57 | 16,88 | 17,19 | 17,13 | 1.503.800 |
09 abr 2024 | 16,91 | 17,66 | 16,75 | 17,60 | 17,54 | 2.202.100 |
08 abr 2024 | 17,89 | 17,89 | 16,83 | 16,85 | 16,80 | 2.092.226 |
03 abr 2024 | 17,83 | 18,05 | 17,54 | 17,93 | 17,87 | 1.463.684 |
02 abr 2024 | 18,10 | 18,17 | 17,81 | 17,92 | 17,86 | 1.862.084 |
01 abr 2024 | 17,80 | 18,18 | 17,79 | 18,15 | 18,09 | 2.658.000 |
29 mar 2024 | 17,94 | 18,04 | 17,50 | 17,80 | 17,74 | 975.900 |
28 mar 2024 | 17,50 | 18,14 | 17,27 | 17,95 | 17,89 | 2.274.004 |
27 mar 2024 | 17,95 | 18,42 | 17,71 | 17,80 | 17,74 | 2.496.100 |
26 mar 2024 | 17,90 | 18,09 | 17,33 | 17,98 | 17,92 | 2.376.510 |
25 mar 2024 | 18,38 | 18,39 | 17,61 | 17,63 | 17,57 | 2.182.500 |
22 mar 2024 | 18,89 | 18,89 | 18,02 | 18,14 | 18,08 | 3.095.200 |
21 mar 2024 | 18,95 | 18,95 | 18,39 | 18,82 | 18,76 | 2.944.200 |
20 mar 2024 | 18,66 | 18,95 | 18,50 | 18,84 | 18,78 | 2.911.000 |
19 mar 2024 | 18,79 | 19,03 | 18,63 | 18,69 | 18,63 | 3.328.989 |
18 mar 2024 | 18,56 | 18,95 | 18,40 | 18,87 | 18,81 | 4.731.285 |
15 mar 2024 | 18,44 | 18,98 | 18,33 | 18,57 | 18,51 | 4.514.115 |
14 mar 2024 | 19,49 | 19,99 | 18,08 | 18,44 | 18,38 | 5.999.366 |
13 mar 2024 | 18,05 | 18,65 | 18,01 | 18,42 | 18,36 | 6.000.300 |
12 mar 2024 | 17,52 | 20,69 | 17,45 | 18,76 | 18,70 | 7.582.756 |
11 mar 2024 | 17,04 | 17,42 | 16,89 | 17,41 | 17,35 | 1.927.500 |
08 mar 2024 | 16,72 | 17,28 | 16,66 | 16,95 | 16,90 | 1.975.200 |
07 mar 2024 | 16,80 | 17,15 | 16,62 | 16,64 | 16,59 | 1.863.100 |
06 mar 2024 | 17,10 | 17,40 | 16,62 | 17,10 | 17,05 | 1.710.133 |
05 mar 2024 | 17,52 | 17,73 | 17,02 | 17,10 | 17,05 | 2.587.430 |
04 mar 2024 | 17,27 | 18,02 | 17,27 | 17,92 | 17,86 | 3.212.330 |
01 mar 2024 | 16,99 | 17,26 | 16,85 | 17,19 | 17,13 | 1.898.185 |
29 feb 2024 | 15,92 | 16,99 | 15,92 | 16,95 | 16,90 | 2.883.600 |
28 feb 2024 | 18,21 | 18,95 | 16,35 | 16,37 | 16,32 | 4.647.600 |
27 feb 2024 | 17,83 | 18,27 | 17,56 | 18,25 | 18,19 | 2.275.900 |
26 feb 2024 | 17,27 | 18,34 | 17,08 | 17,90 | 17,84 | 3.761.200 |
23 feb 2024 | 16,69 | 17,33 | 16,51 | 17,29 | 17,23 | 3.360.101 |
22 feb 2024 | 16,28 | 16,95 | 16,20 | 16,69 | 16,64 | 3.005.900 |
21 feb 2024 | 15,91 | 16,64 | 15,81 | 16,23 | 16,18 | 3.182.977 |
20 feb 2024 | 15,55 | 16,60 | 15,20 | 16,26 | 16,21 | 3.566.154 |
19 feb 2024 | 15,50 | 16,00 | 15,00 | 15,60 | 15,55 | 3.569.480 |
08 feb 2024 | 13,19 | 15,18 | 12,68 | 14,93 | 14,88 | 4.959.884 |
07 feb 2024 | 14,76 | 14,78 | 12,97 | 13,17 | 13,13 | 4.854.553 |
06 feb 2024 | 13,57 | 15,31 | 12,86 | 14,52 | 14,47 | 4.095.900 |
05 feb 2024 | 16,34 | 16,34 | 13,62 | 14,19 | 14,14 | 3.591.300 |
02 feb 2024 | 17,56 | 17,95 | 15,78 | 16,34 | 16,29 | 2.196.600 |
01 feb 2024 | 17,69 | 17,82 | 17,02 | 17,40 | 17,34 | 1.884.900 |
31 ene 2024 | 19,08 | 19,12 | 17,67 | 17,79 | 17,73 | 2.043.200 |
30 ene 2024 | 19,87 | 19,91 | 19,02 | 19,05 | 18,99 | 1.434.200 |
29 ene 2024 | 20,70 | 21,18 | 19,82 | 19,85 | 19,79 | 1.766.600 |
26 ene 2024 | 20,63 | 21,27 | 20,50 | 20,68 | 20,61 | 2.072.200 |
25 ene 2024 | 19,96 | 20,64 | 19,61 | 20,58 | 20,51 | 1.758.450 |
24 ene 2024 | 19,43 | 19,97 | 19,00 | 19,76 | 19,70 | 1.915.298 |
23 ene 2024 | 19,81 | 19,84 | 19,22 | 19,43 | 19,37 | 1.708.700 |
22 ene 2024 | 21,35 | 21,39 | 19,56 | 19,71 | 19,65 | 1.607.700 |
19 ene 2024 | 21,43 | 21,59 | 21,07 | 21,12 | 21,05 | 1.061.742 |
18 ene 2024 | 21,58 | 21,76 | 20,82 | 21,37 | 21,30 | 1.637.100 |
17 ene 2024 | 22,38 | 22,38 | 21,58 | 21,59 | 21,52 | 1.210.300 |
16 ene 2024 | 22,32 | 22,40 | 21,78 | 22,22 | 22,15 | 1.527.100 |
15 ene 2024 | 22,40 | 22,65 | 22,10 | 22,33 | 22,26 | 1.147.400 |
12 ene 2024 | 22,71 | 22,86 | 22,34 | 22,40 | 22,33 | 1.195.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |