Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13,00 | 13,13 | 12,90 | 12,96 | 12,86 | 1.469.351 |
27 jun 2024 | 13,16 | 13,29 | 12,89 | 12,91 | 12,81 | 1.435.170 |
26 jun 2024 | 12,81 | 13,16 | 12,60 | 13,16 | 13,06 | 1.712.060 |
25 jun 2024 | 12,71 | 13,01 | 12,71 | 12,86 | 12,76 | 1.633.500 |
24 jun 2024 | 13,01 | 13,01 | 12,68 | 12,70 | 12,60 | 2.057.500 |
21 jun 2024 | 13,13 | 13,36 | 13,06 | 13,10 | 13,00 | 1.631.200 |
20 jun 2024 | 13,56 | 13,73 | 13,25 | 13,27 | 13,17 | 2.640.700 |
19 jun 2024 | 13,57 | 14,05 | 13,57 | 13,63 | 13,52 | 3.002.700 |
18 jun 2024 | 13,38 | 13,66 | 13,38 | 13,56 | 13,46 | 2.132.850 |
17 jun 2024 | 13,45 | 13,51 | 13,27 | 13,38 | 13,28 | 1.418.500 |
14 jun 2024 | 13,40 | 13,60 | 13,20 | 13,50 | 13,40 | 2.136.950 |
13 jun 2024 | 13,80 | 13,92 | 13,49 | 13,52 | 13,42 | 2.248.300 |
12 jun 2024 | 13,48 | 13,82 | 13,34 | 13,79 | 13,68 | 3.440.660 |
11 jun 2024 | 13,40 | 13,50 | 13,03 | 13,48 | 13,38 | 4.414.860 |
07 jun 2024 | 14,00 | 14,00 | 13,48 | 13,49 | 13,39 | 6.910.560 |
06 jun 2024 | 13,51 | 14,67 | 12,66 | 14,14 | 14,03 | 9.871.270 |
05 jun 2024 | 13,62 | 13,62 | 13,33 | 13,34 | 13,24 | 1.917.320 |
04 jun 2024 | 13,89 | 13,89 | 13,39 | 13,62 | 13,51 | 2.430.030 |
03 jun 2024 | 14,34 | 14,34 | 13,66 | 13,87 | 13,76 | 3.173.870 |
31 may 2024 | 14,19 | 14,33 | 14,12 | 14,24 | 14,13 | 1.703.430 |
30 may 2024 | 14,35 | 14,45 | 14,07 | 14,23 | 14,12 | 2.207.330 |
29 may 2024 | 14,28 | 14,54 | 14,21 | 14,44 | 14,33 | 2.479.930 |
28 may 2024 | 14,50 | 14,50 | 14,21 | 14,28 | 14,17 | 2.876.900 |
27 may 2024 | 14,60 | 14,74 | 14,14 | 14,36 | 14,25 | 5.470.662 |
24 may 2024 | 14,86 | 14,94 | 14,49 | 14,60 | 14,49 | 4.124.040 |
23 may 2024 | 15,25 | 15,28 | 14,87 | 14,97 | 14,85 | 2.959.410 |
22 may 2024 | 15,70 | 15,70 | 15,20 | 15,35 | 15,23 | 4.342.900 |
21 may 2024 | 16,02 | 16,15 | 15,61 | 15,76 | 15,64 | 3.919.600 |
20 may 2024 | 15,60 | 16,74 | 15,60 | 16,37 | 16,24 | 6.622.760 |
17 may 2024 | 15,33 | 15,54 | 15,23 | 15,43 | 15,31 | 2.249.600 |
16 may 2024 | 15,35 | 15,55 | 15,23 | 15,38 | 15,26 | 2.577.100 |
15 may 2024 | 15,40 | 15,69 | 15,06 | 15,22 | 15,10 | 3.486.400 |
14 may 2024 | 15,13 | 15,44 | 15,01 | 15,34 | 15,22 | 3.423.910 |
13 may 2024 | 15,80 | 15,83 | 14,73 | 15,07 | 14,95 | 6.795.930 |
10 may 2024 | 16,75 | 17,19 | 16,25 | 16,27 | 16,14 | 4.587.270 |
09 may 2024 | 16,46 | 16,87 | 16,46 | 16,65 | 16,52 | 3.609.890 |
08 may 2024 | 17,18 | 17,26 | 16,59 | 16,60 | 16,47 | 4.498.383 |
07 may 2024 | 16,96 | 17,26 | 16,78 | 17,00 | 16,87 | 5.145.780 |
06 may 2024 | 16,74 | 16,97 | 16,46 | 16,96 | 16,83 | 5.282.600 |
30 abr 2024 | 16,95 | 17,18 | 16,62 | 16,62 | 16,49 | 4.266.160 |
29 abr 2024 | 16,54 | 16,88 | 16,30 | 16,82 | 16,69 | 4.832.320 |
26 abr 2024 | 17,14 | 17,14 | 16,71 | 16,77 | 16,64 | 5.628.390 |
25 abr 2024 | 16,95 | 17,31 | 16,47 | 17,05 | 16,92 | 6.973.192 |
24 abr 2024 | 17,58 | 17,92 | 16,98 | 17,40 | 17,27 | 10.230.660 |
23 abr 2024 | 15,41 | 16,86 | 15,41 | 16,86 | 16,73 | 7.056.270 |
22 abr 2024 | 16,90 | 16,90 | 15,27 | 15,33 | 15,21 | 9.416.622 |
19 abr 2024 | 15,64 | 16,96 | 15,54 | 16,96 | 16,83 | 4.872.026 |
18 abr 2024 | 15,80 | 15,97 | 15,20 | 15,42 | 15,30 | 3.291.700 |
17 abr 2024 | 14,57 | 15,75 | 14,55 | 15,68 | 15,56 | 4.355.390 |
16 abr 2024 | 15,63 | 15,82 | 14,37 | 14,57 | 14,46 | 5.400.080 |
15 abr 2024 | 17,28 | 17,28 | 15,57 | 15,88 | 15,76 | 6.480.330 |
12 abr 2024 | 16,93 | 17,65 | 16,92 | 17,29 | 17,16 | 3.852.960 |
11 abr 2024 | 16,75 | 17,30 | 16,53 | 16,92 | 16,79 | 2.360.110 |
10 abr 2024 | 17,30 | 17,30 | 16,55 | 16,83 | 16,70 | 2.724.496 |
09 abr 2024 | 17,47 | 17,65 | 16,96 | 17,23 | 17,10 | 3.563.900 |
08 abr 2024 | 17,44 | 18,08 | 17,29 | 17,57 | 17,43 | 4.299.588 |
03 abr 2024 | 18,20 | 18,60 | 17,76 | 18,08 | 17,94 | 5.829.500 |
02 abr 2024 | 17,48 | 18,53 | 17,46 | 18,09 | 17,95 | 5.803.313 |
01 abr 2024 | 17,24 | 17,51 | 16,79 | 17,49 | 17,36 | 3.155.300 |
29 mar 2024 | 16,79 | 17,29 | 16,65 | 17,26 | 17,13 | 2.387.300 |
28 mar 2024 | 16,19 | 16,83 | 16,10 | 16,49 | 16,36 | 2.738.400 |
27 mar 2024 | 16,90 | 17,09 | 16,17 | 16,19 | 16,07 | 2.736.000 |
26 mar 2024 | 17,21 | 17,55 | 16,55 | 16,90 | 16,77 | 3.926.730 |
25 mar 2024 | 17,92 | 18,39 | 17,21 | 17,31 | 17,18 | 6.075.185 |
22 mar 2024 | 18,84 | 18,88 | 18,03 | 18,07 | 17,93 | 3.521.010 |
21 mar 2024 | 19,20 | 19,28 | 18,60 | 18,84 | 18,69 | 2.895.080 |
20 mar 2024 | 19,08 | 19,25 | 18,89 | 19,13 | 18,98 | 2.642.780 |
19 mar 2024 | 19,27 | 19,58 | 19,00 | 19,06 | 18,91 | 3.600.970 |
18 mar 2024 | 18,88 | 19,15 | 18,59 | 19,11 | 18,96 | 3.721.250 |
15 mar 2024 | 18,51 | 18,88 | 18,33 | 18,72 | 18,58 | 3.679.780 |
14 mar 2024 | 18,50 | 18,95 | 18,00 | 18,40 | 18,26 | 4.509.550 |
13 mar 2024 | 18,29 | 18,47 | 17,90 | 18,36 | 18,22 | 2.685.090 |
12 mar 2024 | 18,10 | 18,28 | 17,89 | 18,28 | 18,14 | 2.815.580 |
11 mar 2024 | 17,89 | 18,56 | 17,74 | 18,09 | 17,95 | 2.501.980 |
08 mar 2024 | 18,00 | 18,22 | 17,72 | 18,02 | 17,88 | 1.889.500 |
07 mar 2024 | 18,20 | 18,68 | 17,93 | 18,08 | 17,94 | 2.977.100 |
06 mar 2024 | 17,62 | 18,28 | 17,58 | 18,08 | 17,94 | 3.111.560 |
05 mar 2024 | 18,10 | 18,15 | 17,50 | 17,63 | 17,49 | 3.518.800 |
04 mar 2024 | 18,50 | 18,79 | 17,70 | 18,17 | 18,03 | 4.451.840 |
01 mar 2024 | 18,49 | 19,60 | 18,00 | 18,50 | 18,36 | 5.844.500 |
29 feb 2024 | 17,76 | 18,55 | 17,43 | 18,34 | 18,20 | 5.577.300 |
28 feb 2024 | 19,52 | 19,93 | 18,05 | 18,10 | 17,96 | 6.033.036 |
27 feb 2024 | 19,26 | 19,69 | 18,87 | 19,54 | 19,39 | 4.621.701 |
26 feb 2024 | 18,78 | 19,60 | 18,68 | 19,03 | 18,88 | 6.001.963 |
23 feb 2024 | 18,00 | 18,58 | 17,89 | 18,53 | 18,39 | 3.624.600 |
22 feb 2024 | 16,83 | 17,99 | 16,80 | 17,92 | 17,78 | 3.246.630 |
21 feb 2024 | 16,50 | 17,59 | 16,12 | 16,90 | 16,77 | 3.583.522 |
20 feb 2024 | 15,89 | 16,70 | 15,48 | 16,62 | 16,49 | 4.295.068 |
19 feb 2024 | 15,17 | 16,11 | 14,86 | 15,70 | 15,58 | 6.297.830 |
08 feb 2024 | 13,34 | 15,31 | 12,53 | 15,22 | 15,10 | 8.243.401 |
07 feb 2024 | 15,43 | 15,43 | 13,92 | 13,92 | 13,81 | 5.134.790 |
06 feb 2024 | 15,43 | 16,31 | 14,90 | 15,47 | 15,35 | 4.552.462 |
05 feb 2024 | 18,20 | 18,22 | 16,56 | 16,56 | 16,43 | 2.001.200 |
02 feb 2024 | 19,40 | 19,80 | 17,60 | 18,40 | 18,26 | 2.132.610 |
01 feb 2024 | 19,78 | 19,95 | 19,01 | 19,44 | 19,29 | 1.847.070 |
31 ene 2024 | 20,69 | 20,69 | 19,75 | 19,85 | 19,70 | 1.869.430 |
30 ene 2024 | 21,00 | 21,31 | 20,42 | 20,53 | 20,37 | 1.322.900 |
29 ene 2024 | 22,01 | 22,60 | 20,96 | 21,00 | 20,84 | 1.626.520 |
26 ene 2024 | 22,26 | 22,68 | 21,81 | 22,01 | 21,84 | 1.440.000 |
25 ene 2024 | 21,98 | 22,32 | 21,27 | 22,28 | 22,11 | 1.645.632 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |