Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 17,75 | 18,77 | 17,51 | 18,70 | 18,70 | 6.757.766 |
25 jun 2024 | 17,93 | 18,18 | 17,52 | 17,70 | 17,70 | 5.823.450 |
24 jun 2024 | 18,81 | 19,09 | 17,91 | 17,93 | 17,93 | 6.209.250 |
21 jun 2024 | 18,90 | 19,21 | 18,55 | 19,13 | 19,13 | 4.340.080 |
20 jun 2024 | 19,76 | 19,78 | 19,00 | 19,03 | 19,03 | 4.084.500 |
19 jun 2024 | 20,18 | 20,23 | 19,72 | 19,80 | 19,80 | 3.966.430 |
18 jun 2024 | 19,95 | 20,23 | 19,80 | 20,13 | 20,13 | 4.824.000 |
17 jun 2024 | 19,90 | 20,08 | 19,64 | 19,96 | 19,96 | 4.866.500 |
14 jun 2024 | 19,54 | 20,02 | 19,45 | 19,90 | 19,90 | 5.001.600 |
13 jun 2024 | 19,82 | 20,06 | 19,68 | 19,71 | 19,71 | 5.548.180 |
12 jun 2024 | 19,49 | 19,94 | 19,49 | 19,77 | 19,77 | 5.231.404 |
11 jun 2024 | 19,50 | 19,66 | 18,70 | 19,42 | 19,42 | 5.638.264 |
07 jun 2024 | 19,52 | 19,86 | 19,31 | 19,58 | 19,58 | 5.098.639 |
06 jun 2024 | 20,33 | 20,57 | 19,08 | 19,26 | 19,26 | 8.625.724 |
05 jun 2024 | 20,55 | 20,67 | 20,20 | 20,20 | 20,20 | 4.166.400 |
04 jun 2024 | 20,77 | 20,77 | 20,20 | 20,56 | 20,56 | 6.233.972 |
03 jun 2024 | 21,50 | 21,50 | 20,35 | 20,79 | 20,79 | 9.773.392 |
31 may 2024 | 21,50 | 21,98 | 21,31 | 21,53 | 21,53 | 5.267.380 |
30 may 2024 | 21,70 | 22,00 | 21,12 | 21,50 | 21,50 | 6.394.908 |
29 may 2024 | 21,11 | 21,87 | 21,11 | 21,62 | 21,62 | 9.204.156 |
28 may 2024 | 19,80 | 22,32 | 19,80 | 21,35 | 21,35 | 16.212.058 |
27 may 2024 | 23,00 | 23,11 | 21,70 | 21,70 | 21,70 | 4.620.600 |
24 may 2024 | 24,84 | 24,99 | 24,10 | 24,11 | 24,11 | 6.432.252 |
23 may 2024 | 25,70 | 25,70 | 24,80 | 24,84 | 24,84 | 8.688.640 |
22 may 2024 | 24,75 | 25,31 | 24,43 | 25,29 | 25,29 | 7.475.788 |
21 may 2024 | 24,75 | 25,15 | 24,37 | 24,81 | 24,81 | 6.561.540 |
20 may 2024 | 24,37 | 24,95 | 24,14 | 24,63 | 24,63 | 6.053.900 |
17 may 2024 | 23,58 | 24,49 | 23,41 | 24,34 | 24,34 | 6.750.560 |
16 may 2024 | 23,93 | 24,46 | 23,64 | 23,69 | 23,69 | 6.111.448 |
15 may 2024 | 23,50 | 24,00 | 23,23 | 23,58 | 23,58 | 4.761.100 |
14 may 2024 | 22,96 | 24,20 | 22,91 | 23,65 | 23,65 | 7.183.116 |
13 may 2024 | 23,67 | 23,69 | 22,70 | 22,96 | 22,96 | 5.831.392 |
10 may 2024 | 24,68 | 24,86 | 23,58 | 23,61 | 23,61 | 8.437.396 |
09 may 2024 | 24,32 | 24,90 | 24,28 | 24,78 | 24,78 | 5.331.400 |
08 may 2024 | 24,52 | 24,95 | 24,26 | 24,42 | 24,42 | 4.866.216 |
07 may 2024 | 25,05 | 25,34 | 24,71 | 24,78 | 24,78 | 7.553.867 |
06 may 2024 | 25,30 | 25,61 | 25,02 | 25,18 | 25,18 | 9.190.352 |
30 abr 2024 | 25,01 | 25,80 | 24,36 | 25,05 | 25,05 | 11.331.836 |
29 abr 2024 | 24,90 | 25,53 | 24,66 | 25,15 | 25,15 | 13.449.168 |
26 abr 2024 | 25,05 | 25,98 | 24,37 | 24,70 | 24,70 | 18.176.608 |
25 abr 2024 | 23,50 | 24,16 | 23,45 | 23,62 | 23,62 | 7.584.556 |
24 abr 2024 | 22,49 | 23,96 | 22,40 | 23,69 | 23,69 | 12.682.032 |
23 abr 2024 | 24,25 | 24,60 | 22,75 | 22,93 | 22,93 | 14.807.680 |
22 abr 2024 | 23,25 | 24,66 | 22,20 | 24,25 | 24,25 | 11.090.569 |
19 abr 2024 | 23,71 | 24,88 | 22,90 | 23,94 | 23,94 | 12.090.428 |
18 abr 2024 | 23,03 | 24,20 | 22,21 | 23,52 | 23,52 | 9.120.673 |
17 abr 2024 | 21,72 | 23,15 | 21,72 | 23,02 | 23,02 | 9.321.078 |
16 abr 2024 | 23,80 | 23,80 | 21,35 | 21,40 | 21,40 | 12.833.100 |
15 abr 2024 | 25,37 | 25,42 | 23,35 | 23,60 | 23,60 | 14.687.191 |
12 abr 2024 | 25,28 | 26,70 | 25,28 | 25,94 | 25,94 | 13.544.457 |
11 abr 2024 | 24,60 | 25,92 | 24,50 | 25,29 | 25,29 | 8.163.964 |
10 abr 2024 | 26,08 | 26,32 | 24,50 | 24,94 | 24,94 | 11.713.700 |
09 abr 2024 | 24,72 | 26,37 | 24,40 | 26,10 | 26,10 | 14.460.173 |
08 abr 2024 | 25,04 | 25,50 | 24,36 | 24,47 | 24,47 | 6.923.819 |
03 abr 2024 | 25,70 | 25,70 | 23,69 | 25,07 | 25,07 | 15.020.020 |
02 abr 2024 | 26,33 | 26,86 | 25,17 | 25,70 | 25,70 | 14.030.697 |
01 abr 2024 | 27,08 | 27,60 | 25,88 | 26,27 | 26,27 | 14.189.900 |
29 mar 2024 | 27,19 | 27,47 | 26,45 | 27,05 | 27,05 | 5.128.600 |
28 mar 2024 | 25,84 | 28,17 | 25,30 | 27,26 | 27,26 | 15.663.220 |
27 mar 2024 | 27,71 | 27,90 | 25,67 | 25,67 | 25,67 | 16.503.927 |
26 mar 2024 | 29,58 | 30,20 | 27,10 | 27,20 | 27,20 | 25.108.706 |
25 mar 2024 | 31,94 | 32,25 | 29,34 | 29,45 | 29,45 | 33.994.392 |
22 mar 2024 | 27,80 | 30,42 | 27,36 | 30,42 | 30,42 | 24.777.868 |
21 mar 2024 | 27,77 | 28,97 | 27,62 | 27,65 | 27,65 | 13.058.660 |
20 mar 2024 | 28,27 | 28,80 | 27,52 | 27,84 | 27,84 | 15.308.440 |
19 mar 2024 | 28,55 | 29,74 | 28,10 | 28,40 | 28,40 | 16.903.519 |
18 mar 2024 | 27,70 | 29,15 | 27,70 | 28,93 | 28,93 | 17.912.444 |
15 mar 2024 | 27,02 | 27,97 | 26,23 | 27,63 | 27,63 | 19.700.928 |
14 mar 2024 | 25,61 | 28,25 | 25,51 | 27,52 | 27,52 | 28.388.384 |
13 mar 2024 | 24,99 | 27,27 | 24,72 | 26,20 | 26,20 | 27.632.144 |
12 mar 2024 | 24,31 | 24,92 | 24,10 | 24,79 | 24,79 | 8.637.000 |
11 mar 2024 | 23,84 | 24,36 | 23,50 | 24,30 | 24,30 | 6.819.088 |
08 mar 2024 | 23,80 | 24,34 | 23,50 | 24,24 | 24,24 | 7.092.800 |
07 mar 2024 | 24,36 | 24,62 | 23,49 | 23,57 | 23,57 | 8.518.800 |
06 mar 2024 | 24,08 | 24,56 | 23,65 | 24,36 | 24,36 | 11.037.164 |
05 mar 2024 | 24,76 | 25,27 | 24,10 | 24,20 | 24,20 | 14.657.548 |
04 mar 2024 | 24,39 | 25,20 | 23,90 | 25,18 | 25,18 | 17.153.428 |
01 mar 2024 | 23,54 | 24,28 | 23,50 | 24,14 | 24,14 | 12.102.837 |
29 feb 2024 | 22,28 | 23,55 | 22,00 | 23,37 | 23,37 | 11.871.197 |
28 feb 2024 | 24,32 | 24,90 | 22,23 | 22,35 | 22,35 | 18.892.052 |
27 feb 2024 | 22,91 | 24,50 | 22,84 | 24,32 | 24,32 | 18.091.912 |
26 feb 2024 | 22,90 | 24,44 | 22,89 | 23,28 | 23,28 | 22.661.108 |
23 feb 2024 | 21,51 | 22,89 | 20,82 | 22,89 | 22,89 | 12.237.364 |
22 feb 2024 | 20,62 | 21,10 | 20,26 | 20,81 | 20,81 | 11.379.120 |
21 feb 2024 | 19,92 | 20,85 | 19,55 | 20,10 | 20,10 | 12.080.940 |
20 feb 2024 | 19,30 | 20,69 | 18,93 | 20,18 | 20,18 | 14.655.210 |
19 feb 2024 | 18,50 | 19,37 | 18,20 | 19,37 | 19,37 | 11.779.744 |
08 feb 2024 | 16,05 | 17,61 | 15,61 | 17,61 | 17,61 | 12.670.665 |
07 feb 2024 | 16,68 | 17,37 | 15,50 | 16,01 | 16,01 | 12.367.128 |
06 feb 2024 | 15,99 | 17,30 | 15,19 | 16,64 | 16,64 | 12.854.514 |
05 feb 2024 | 18,80 | 18,82 | 16,88 | 16,88 | 16,88 | 9.117.260 |
02 feb 2024 | 20,20 | 20,58 | 18,08 | 18,75 | 18,75 | 11.134.992 |
01 feb 2024 | 20,63 | 20,92 | 19,96 | 20,09 | 20,09 | 6.829.960 |
31 ene 2024 | 21,46 | 21,82 | 20,42 | 20,61 | 20,61 | 7.878.772 |
30 ene 2024 | 22,27 | 22,50 | 21,21 | 21,27 | 21,27 | 6.489.386 |
29 ene 2024 | 23,50 | 23,81 | 22,27 | 22,36 | 22,36 | 5.574.340 |
26 ene 2024 | 24,39 | 24,48 | 23,46 | 23,60 | 23,60 | 5.361.192 |
25 ene 2024 | 23,55 | 24,65 | 23,21 | 24,50 | 24,50 | 6.323.612 |
24 ene 2024 | 23,97 | 24,15 | 22,85 | 23,55 | 23,55 | 5.747.200 |
23 ene 2024 | 23,28 | 24,00 | 22,93 | 23,69 | 23,69 | 6.915.440 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |