Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15,51 | 15,56 | 14,77 | 15,02 | 15,02 | 10.226.220 |
09 may 2024 | 15,87 | 15,88 | 15,43 | 15,61 | 15,61 | 13.278.540 |
08 may 2024 | 15,11 | 16,81 | 14,90 | 16,37 | 16,37 | 21.134.193 |
07 may 2024 | 14,86 | 15,29 | 14,60 | 15,28 | 15,28 | 13.264.283 |
06 may 2024 | 14,62 | 15,10 | 14,46 | 14,96 | 14,96 | 12.023.392 |
30 abr 2024 | 15,09 | 15,50 | 14,32 | 14,62 | 14,62 | 16.767.157 |
29 abr 2024 | 15,80 | 16,00 | 15,35 | 15,52 | 15,52 | 17.162.997 |
26 abr 2024 | 15,92 | 17,58 | 15,92 | 16,20 | 16,20 | 26.741.646 |
25 abr 2024 | 15,20 | 17,38 | 15,00 | 17,38 | 17,38 | 30.971.916 |
24 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 2.616.300 |
23 abr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | 480.400 |
22 abr 2024 | 23,85 | 23,85 | 19,51 | 19,51 | 19,51 | 32.534.949 |
19 abr 2024 | 21,00 | 21,68 | 20,35 | 21,68 | 21,68 | 13.443.498 |
18 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | 1.059.560 |
17 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | 1.450.218 |
16 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 3.335.880 |
15 abr 2024 | 13,60 | 14,81 | 13,60 | 14,81 | 14,81 | 15.226.957 |
12 abr 2024 | 12,12 | 13,46 | 12,12 | 13,46 | 13,46 | 10.463.944 |
11 abr 2024 | 11,91 | 12,28 | 11,75 | 12,24 | 12,24 | 2.928.180 |
10 abr 2024 | 12,17 | 12,20 | 11,78 | 12,01 | 12,01 | 3.115.800 |
09 abr 2024 | 12,05 | 12,28 | 11,96 | 12,27 | 12,27 | 3.243.840 |
08 abr 2024 | 12,46 | 12,50 | 12,00 | 12,12 | 12,12 | 4.062.500 |
03 abr 2024 | 12,50 | 12,74 | 12,10 | 12,66 | 12,66 | 6.314.400 |
02 abr 2024 | 12,90 | 13,15 | 12,40 | 12,56 | 12,56 | 9.877.581 |
01 abr 2024 | 11,84 | 13,20 | 11,73 | 13,20 | 13,20 | 10.896.388 |
29 mar 2024 | 11,55 | 12,54 | 11,55 | 12,00 | 12,00 | 1.874.394 |
28 mar 2024 | 11,30 | 11,63 | 11,15 | 11,40 | 11,40 | 2.036.474 |
27 mar 2024 | 11,45 | 11,60 | 11,10 | 11,11 | 11,11 | 1.456.600 |
26 mar 2024 | 11,29 | 11,64 | 11,11 | 11,45 | 11,45 | 1.553.600 |
25 mar 2024 | 11,72 | 11,88 | 11,30 | 11,40 | 11,40 | 1.953.800 |
22 mar 2024 | 11,88 | 12,09 | 11,63 | 11,65 | 11,65 | 1.497.550 |
21 mar 2024 | 11,86 | 12,09 | 11,62 | 11,88 | 11,88 | 1.960.300 |
20 mar 2024 | 11,58 | 11,94 | 11,56 | 11,83 | 11,83 | 1.826.100 |
19 mar 2024 | 11,65 | 11,73 | 11,47 | 11,58 | 11,58 | 1.867.900 |
18 mar 2024 | 11,30 | 11,65 | 11,24 | 11,60 | 11,60 | 2.329.700 |
15 mar 2024 | 10,98 | 11,26 | 10,94 | 11,20 | 11,20 | 1.328.100 |
14 mar 2024 | 11,08 | 11,18 | 10,86 | 10,98 | 10,98 | 1.467.800 |
13 mar 2024 | 11,11 | 11,25 | 10,84 | 11,10 | 11,10 | 1.693.252 |
12 mar 2024 | 10,84 | 11,18 | 10,70 | 11,14 | 11,14 | 1.917.100 |
11 mar 2024 | 10,45 | 10,85 | 10,41 | 10,84 | 10,84 | 2.145.800 |
08 mar 2024 | 10,48 | 10,57 | 10,31 | 10,52 | 10,52 | 1.231.200 |
07 mar 2024 | 10,52 | 10,68 | 10,32 | 10,42 | 10,42 | 1.551.180 |
06 mar 2024 | 10,24 | 10,50 | 10,15 | 10,43 | 10,43 | 1.448.238 |
05 mar 2024 | 10,51 | 10,51 | 10,18 | 10,23 | 10,23 | 1.779.700 |
04 mar 2024 | 10,55 | 10,80 | 10,26 | 10,51 | 10,51 | 2.044.100 |
01 mar 2024 | 10,62 | 10,82 | 10,40 | 10,53 | 10,53 | 2.160.028 |
29 feb 2024 | 10,00 | 10,74 | 9,83 | 10,62 | 10,62 | 3.887.200 |
28 feb 2024 | 11,55 | 11,95 | 10,40 | 10,40 | 10,40 | 4.464.480 |
27 feb 2024 | 11,09 | 11,60 | 10,98 | 11,55 | 11,55 | 1.798.840 |
26 feb 2024 | 10,94 | 11,42 | 10,90 | 11,09 | 11,09 | 3.071.763 |
23 feb 2024 | 10,61 | 10,85 | 10,46 | 10,80 | 10,80 | 2.081.700 |
22 feb 2024 | 10,08 | 10,56 | 10,08 | 10,50 | 10,50 | 2.311.636 |
21 feb 2024 | 9,72 | 10,65 | 9,64 | 10,16 | 10,16 | 2.689.190 |
20 feb 2024 | 9,67 | 9,75 | 9,41 | 9,71 | 9,71 | 2.222.083 |
19 feb 2024 | 9,20 | 9,77 | 9,20 | 9,53 | 9,53 | 3.472.604 |
08 feb 2024 | 8,23 | 9,09 | 7,72 | 9,09 | 9,09 | 4.813.624 |
07 feb 2024 | 8,87 | 8,97 | 7,99 | 8,26 | 8,26 | 4.711.586 |
06 feb 2024 | 9,05 | 9,18 | 8,58 | 8,83 | 8,83 | 4.704.247 |
05 feb 2024 | 10,37 | 10,37 | 9,52 | 9,53 | 9,53 | 3.581.899 |
02 feb 2024 | 11,24 | 11,69 | 10,17 | 10,58 | 10,58 | 3.045.675 |
01 feb 2024 | 11,49 | 11,50 | 10,86 | 11,26 | 11,26 | 3.191.700 |
31 ene 2024 | 12,20 | 12,20 | 11,35 | 11,36 | 11,36 | 3.045.675 |
30 ene 2024 | 12,83 | 12,94 | 12,01 | 12,20 | 12,20 | 2.275.640 |
29 ene 2024 | 13,43 | 13,54 | 12,77 | 12,88 | 12,88 | 2.950.000 |
26 ene 2024 | 13,39 | 13,61 | 13,15 | 13,20 | 13,20 | 2.755.000 |
25 ene 2024 | 12,79 | 13,41 | 12,50 | 13,40 | 13,40 | 5.073.240 |
24 ene 2024 | 12,68 | 12,81 | 12,22 | 12,66 | 12,66 | 9.038.025 |
23 ene 2024 | 12,94 | 13,18 | 12,68 | 12,68 | 12,68 | 6.729.581 |
22 ene 2024 | 16,39 | 17,23 | 14,09 | 14,09 | 14,09 | 11.016.481 |
19 ene 2024 | 15,84 | 16,07 | 15,54 | 15,66 | 15,66 | 1.118.540 |
18 ene 2024 | 15,81 | 15,96 | 15,40 | 15,74 | 15,74 | 1.591.040 |
17 ene 2024 | 16,05 | 16,25 | 15,91 | 15,92 | 15,92 | 785.800 |
16 ene 2024 | 16,20 | 16,38 | 15,92 | 16,16 | 16,16 | 1.178.900 |
15 ene 2024 | 16,08 | 16,26 | 16,05 | 16,19 | 16,19 | 1.084.500 |
12 ene 2024 | 16,19 | 16,50 | 16,11 | 16,18 | 16,18 | 730.800 |
11 ene 2024 | 16,10 | 16,28 | 16,05 | 16,19 | 16,19 | 941.320 |
10 ene 2024 | 16,25 | 16,31 | 15,95 | 16,19 | 16,19 | 841.500 |
09 ene 2024 | 16,19 | 16,42 | 16,00 | 16,29 | 16,29 | 1.100.800 |
08 ene 2024 | 16,31 | 16,36 | 16,09 | 16,15 | 16,15 | 1.076.040 |
05 ene 2024 | 16,34 | 16,62 | 16,20 | 16,31 | 16,31 | 1.087.700 |
04 ene 2024 | 16,42 | 16,57 | 16,26 | 16,40 | 16,40 | 1.063.800 |
03 ene 2024 | 16,39 | 16,45 | 16,15 | 16,35 | 16,35 | 1.531.080 |
02 ene 2024 | 16,09 | 16,55 | 16,07 | 16,36 | 16,36 | 2.502.100 |
29 dic 2023 | 15,83 | 16,20 | 15,83 | 16,09 | 16,09 | 2.349.900 |
28 dic 2023 | 15,48 | 15,85 | 15,28 | 15,80 | 15,80 | 1.109.300 |
27 dic 2023 | 15,21 | 15,58 | 15,02 | 15,54 | 15,54 | 1.033.300 |
26 dic 2023 | 15,40 | 15,59 | 15,14 | 15,21 | 15,21 | 1.029.440 |
25 dic 2023 | 15,39 | 15,46 | 15,13 | 15,36 | 15,36 | 1.480.900 |
22 dic 2023 | 15,57 | 15,74 | 15,28 | 15,38 | 15,38 | 1.360.700 |
21 dic 2023 | 15,39 | 15,78 | 15,08 | 15,57 | 15,57 | 2.124.700 |
20 dic 2023 | 15,17 | 15,51 | 15,17 | 15,24 | 15,24 | 2.147.209 |
19 dic 2023 | 14,97 | 15,19 | 14,92 | 15,11 | 15,11 | 935.280 |
18 dic 2023 | 14,90 | 15,12 | 14,86 | 15,10 | 15,10 | 2.118.371 |
15 dic 2023 | 14,98 | 15,04 | 14,70 | 14,92 | 14,92 | 1.616.240 |
14 dic 2023 | 15,57 | 15,57 | 14,86 | 14,91 | 14,91 | 3.900.740 |
13 dic 2023 | 15,59 | 15,82 | 15,10 | 15,68 | 15,68 | 4.544.271 |
12 dic 2023 | 15,73 | 15,81 | 15,35 | 15,73 | 15,73 | 2.479.211 |
11 dic 2023 | 15,16 | 15,66 | 14,88 | 15,60 | 15,60 | 2.365.800 |
08 dic 2023 | 15,81 | 15,82 | 15,10 | 15,16 | 15,16 | 963.200 |
07 dic 2023 | 15,94 | 15,94 | 15,50 | 15,70 | 15,70 | 834.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |