Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 18,14 | 18,20 | 17,94 | 18,11 | 18,11 | 62.714.770 |
22 may 2024 | 18,03 | 18,30 | 17,98 | 18,18 | 18,18 | 77.406.525 |
21 may 2024 | 17,82 | 18,10 | 17,73 | 18,03 | 18,03 | 68.514.025 |
20 may 2024 | 17,71 | 18,10 | 17,67 | 17,86 | 17,86 | 97.584.598 |
17 may 2024 | 17,42 | 17,70 | 17,38 | 17,70 | 17,70 | 87.539.361 |
16 may 2024 | 17,04 | 17,45 | 17,02 | 17,38 | 17,38 | 92.874.833 |
15 may 2024 | 17,12 | 17,19 | 16,94 | 17,01 | 17,01 | 45.271.053 |
14 may 2024 | 17,19 | 17,24 | 17,05 | 17,12 | 17,12 | 43.437.599 |
13 may 2024 | 17,05 | 17,20 | 16,92 | 17,16 | 17,16 | 50.202.194 |
10 may 2024 | 16,87 | 17,12 | 16,86 | 17,07 | 17,07 | 72.772.263 |
09 may 2024 | 16,75 | 16,94 | 16,75 | 16,86 | 16,86 | 40.344.674 |
08 may 2024 | 16,77 | 16,91 | 16,72 | 16,78 | 16,78 | 44.144.319 |
07 may 2024 | 16,83 | 16,86 | 16,61 | 16,82 | 16,82 | 60.667.972 |
06 may 2024 | 17,00 | 17,08 | 16,81 | 16,82 | 16,82 | 80.591.839 |
30 abr 2024 | 16,74 | 16,90 | 16,68 | 16,85 | 16,85 | 77.094.529 |
29 abr 2024 | 16,43 | 16,85 | 16,39 | 16,74 | 16,74 | 110.108.449 |
26 abr 2024 | 16,17 | 16,48 | 16,17 | 16,43 | 16,43 | 126.849.508 |
25 abr 2024 | 15,90 | 16,17 | 15,87 | 16,17 | 16,17 | 54.800.467 |
24 abr 2024 | 16,06 | 16,06 | 15,88 | 15,91 | 15,91 | 42.414.530 |
23 abr 2024 | 16,19 | 16,23 | 15,98 | 16,00 | 16,00 | 54.571.146 |
22 abr 2024 | 16,23 | 16,43 | 16,07 | 16,13 | 16,13 | 54.080.994 |
19 abr 2024 | 16,25 | 16,39 | 16,16 | 16,18 | 16,18 | 52.572.297 |
18 abr 2024 | 16,13 | 16,50 | 16,11 | 16,30 | 16,30 | 89.205.299 |
17 abr 2024 | 15,91 | 16,20 | 15,74 | 16,18 | 16,18 | 90.993.603 |
16 abr 2024 | 15,71 | 16,03 | 15,71 | 15,93 | 15,93 | 92.468.184 |
15 abr 2024 | 15,50 | 15,81 | 15,49 | 15,77 | 15,77 | 71.011.418 |
12 abr 2024 | 15,61 | 15,74 | 15,47 | 15,49 | 15,49 | 61.581.523 |
11 abr 2024 | 15,66 | 15,71 | 15,52 | 15,65 | 15,65 | 48.658.125 |
10 abr 2024 | 15,47 | 15,86 | 15,47 | 15,72 | 15,72 | 92.392.314 |
09 abr 2024 | 15,48 | 15,60 | 15,45 | 15,46 | 15,46 | 54.899.509 |
08 abr 2024 | 15,38 | 15,53 | 15,31 | 15,48 | 15,48 | 67.248.577 |
03 abr 2024 | 15,54 | 15,56 | 15,35 | 15,41 | 15,41 | 84.029.126 |
02 abr 2024 | 15,82 | 15,89 | 15,52 | 15,59 | 15,59 | 115.895.736 |
01 abr 2024 | 15,80 | 16,08 | 15,77 | 15,83 | 15,83 | 92.634.216 |
29 mar 2024 | 15,72 | 15,93 | 15,54 | 15,78 | 15,78 | 74.129.845 |
28 mar 2024 | 16,55 | 16,57 | 16,22 | 16,25 | 16,25 | 83.313.962 |
27 mar 2024 | 16,48 | 16,69 | 16,44 | 16,59 | 16,59 | 55.953.010 |
26 mar 2024 | 16,33 | 16,48 | 16,33 | 16,46 | 16,46 | 49.830.221 |
25 mar 2024 | 16,25 | 16,38 | 16,21 | 16,29 | 16,29 | 36.307.260 |
22 mar 2024 | 16,32 | 16,36 | 16,15 | 16,27 | 16,27 | 40.452.348 |
21 mar 2024 | 16,26 | 16,43 | 16,24 | 16,33 | 16,33 | 36.047.562 |
20 mar 2024 | 16,18 | 16,30 | 16,13 | 16,28 | 16,28 | 29.498.542 |
19 mar 2024 | 16,35 | 16,37 | 16,18 | 16,19 | 16,19 | 40.902.730 |
18 mar 2024 | 16,34 | 16,44 | 16,33 | 16,37 | 16,37 | 30.356.993 |
15 mar 2024 | 16,33 | 16,47 | 16,28 | 16,39 | 16,39 | 46.085.482 |
14 mar 2024 | 16,28 | 16,38 | 16,28 | 16,29 | 16,29 | 30.954.311 |
13 mar 2024 | 16,48 | 16,52 | 16,25 | 16,31 | 16,31 | 53.270.685 |
12 mar 2024 | 16,48 | 16,61 | 16,44 | 16,49 | 16,49 | 55.479.480 |
11 mar 2024 | 16,47 | 16,54 | 16,39 | 16,50 | 16,50 | 41.769.503 |
08 mar 2024 | 16,49 | 16,57 | 16,43 | 16,48 | 16,48 | 34.451.811 |
07 mar 2024 | 16,50 | 16,63 | 16,46 | 16,51 | 16,51 | 41.912.222 |
06 mar 2024 | 16,61 | 16,70 | 16,50 | 16,50 | 16,50 | 47.136.714 |
05 mar 2024 | 16,36 | 16,67 | 16,32 | 16,61 | 16,61 | 70.684.630 |
04 mar 2024 | 16,52 | 16,55 | 16,38 | 16,41 | 16,41 | 54.673.243 |
01 mar 2024 | 16,62 | 16,65 | 16,52 | 16,58 | 16,58 | 48.660.308 |
29 feb 2024 | 16,48 | 16,70 | 16,46 | 16,65 | 16,65 | 66.021.105 |
28 feb 2024 | 16,55 | 16,66 | 16,36 | 16,53 | 16,53 | 74.848.172 |
27 feb 2024 | 16,41 | 16,64 | 16,39 | 16,55 | 16,55 | 46.945.127 |
26 feb 2024 | 16,84 | 16,84 | 16,42 | 16,48 | 16,48 | 83.038.757 |
23 feb 2024 | 16,79 | 16,99 | 16,78 | 16,86 | 16,86 | 60.950.141 |
22 feb 2024 | 16,65 | 16,88 | 16,60 | 16,80 | 16,80 | 71.238.450 |
21 feb 2024 | 16,20 | 16,86 | 16,13 | 16,67 | 16,67 | 131.680.981 |
20 feb 2024 | 16,16 | 16,24 | 16,10 | 16,20 | 16,20 | 61.476.964 |
19 feb 2024 | 16,09 | 16,19 | 16,00 | 16,18 | 16,18 | 69.032.036 |
08 feb 2024 | 15,91 | 16,05 | 15,82 | 16,05 | 16,05 | 88.950.645 |
07 feb 2024 | 15,97 | 15,98 | 15,64 | 15,97 | 15,97 | 131.455.089 |
06 feb 2024 | 15,84 | 15,92 | 15,75 | 15,92 | 15,92 | 99.272.051 |
05 feb 2024 | 15,71 | 15,90 | 15,58 | 15,84 | 15,84 | 113.610.920 |
02 feb 2024 | 15,75 | 15,79 | 15,35 | 15,71 | 15,71 | 87.771.386 |
01 feb 2024 | 15,68 | 15,77 | 15,55 | 15,71 | 15,71 | 67.415.823 |
31 ene 2024 | 15,62 | 15,79 | 15,58 | 15,73 | 15,73 | 69.474.801 |
30 ene 2024 | 15,67 | 15,85 | 15,61 | 15,65 | 15,65 | 69.753.737 |
29 ene 2024 | 15,66 | 15,85 | 15,60 | 15,72 | 15,72 | 73.711.099 |
26 ene 2024 | 15,47 | 15,66 | 15,44 | 15,64 | 15,64 | 91.323.924 |
25 ene 2024 | 15,35 | 15,48 | 15,30 | 15,47 | 15,47 | 68.883.248 |
24 ene 2024 | 15,20 | 15,33 | 15,08 | 15,30 | 15,30 | 61.540.810 |
23 ene 2024 | 15,11 | 15,20 | 15,00 | 15,10 | 15,10 | 61.264.696 |
22 ene 2024 | 15,14 | 15,40 | 15,02 | 15,20 | 15,20 | 121.534.183 |
19 ene 2024 | 15,01 | 15,17 | 14,94 | 15,15 | 15,15 | 73.323.536 |
18 ene 2024 | 14,78 | 15,15 | 14,55 | 15,09 | 15,09 | 110.188.953 |
17 ene 2024 | 14,90 | 15,05 | 14,81 | 14,81 | 14,81 | 87.169.331 |
16 ene 2024 | 14,71 | 14,94 | 14,70 | 14,93 | 14,93 | 70.489.355 |
15 ene 2024 | 14,64 | 14,81 | 14,64 | 14,73 | 14,73 | 35.798.616 |
12 ene 2024 | 14,61 | 14,77 | 14,60 | 14,69 | 14,69 | 34.530.547 |
11 ene 2024 | 14,60 | 14,73 | 14,52 | 14,66 | 14,66 | 41.408.950 |
10 ene 2024 | 14,66 | 14,70 | 14,61 | 14,61 | 14,61 | 32.700.724 |
09 ene 2024 | 14,69 | 14,71 | 14,59 | 14,68 | 14,68 | 48.387.580 |
08 ene 2024 | 14,73 | 14,90 | 14,63 | 14,70 | 14,70 | 70.545.219 |
05 ene 2024 | 14,58 | 14,98 | 14,55 | 14,81 | 14,81 | 103.339.237 |
04 ene 2024 | 14,66 | 14,71 | 14,51 | 14,62 | 14,62 | 63.123.105 |
03 ene 2024 | 14,75 | 14,76 | 14,60 | 14,68 | 14,68 | 76.538.528 |
02 ene 2024 | 14,92 | 14,94 | 14,77 | 14,83 | 14,83 | 103.228.789 |
29 dic 2023 | 14,73 | 16,21 | 14,71 | 16,21 | 16,21 | 50.335.187 |
28 dic 2023 | 14,52 | 14,75 | 14,48 | 14,74 | 14,74 | 49.900.548 |
27 dic 2023 | 14,56 | 14,58 | 14,38 | 14,52 | 14,52 | 35.006.825 |
26 dic 2023 | 14,62 | 14,64 | 14,51 | 14,56 | 14,56 | 20.460.721 |
25 dic 2023 | 14,60 | 14,65 | 14,56 | 14,61 | 14,61 | 24.810.150 |
22 dic 2023 | 14,51 | 14,65 | 14,40 | 14,62 | 14,62 | 46.937.012 |
21 dic 2023 | 14,30 | 14,52 | 14,23 | 14,48 | 14,48 | 43.500.160 |
20 dic 2023 | 14,41 | 14,50 | 14,32 | 14,33 | 14,33 | 34.085.076 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |