Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 15,44 | 15,51 | 15,22 | 15,23 | 15,23 | 471.900 |
14 jun 2024 | 15,35 | 15,53 | 15,23 | 15,45 | 15,45 | 468.200 |
13 jun 2024 | 15,52 | 15,81 | 15,38 | 15,39 | 15,39 | 1.046.400 |
12 jun 2024 | 15,33 | 15,95 | 15,15 | 15,65 | 15,65 | 1.875.369 |
11 jun 2024 | 14,94 | 14,99 | 14,63 | 14,95 | 14,95 | 422.800 |
07 jun 2024 | 14,65 | 15,05 | 14,49 | 14,90 | 14,90 | 865.200 |
06 jun 2024 | 15,07 | 15,16 | 14,40 | 14,51 | 14,51 | 1.358.300 |
05 jun 2024 | 15,34 | 15,40 | 15,05 | 15,07 | 15,07 | 564.600 |
04 jun 2024 | 15,43 | 15,43 | 15,04 | 15,34 | 15,34 | 760.200 |
03 jun 2024 | 15,68 | 15,75 | 15,32 | 15,44 | 15,44 | 774.300 |
31 may 2024 | 15,62 | 15,89 | 15,62 | 15,74 | 15,74 | 452.300 |
30 may 2024 | 15,78 | 15,94 | 15,58 | 15,72 | 15,72 | 599.506 |
29 may 2024 | 15,23 | 15,86 | 15,23 | 15,75 | 15,75 | 704.900 |
28 may 2024 | 15,65 | 15,75 | 15,47 | 15,53 | 15,53 | 547.600 |
27 may 2024 | 15,80 | 15,80 | 15,35 | 15,65 | 15,65 | 666.400 |
24 may 2024 | 15,80 | 15,80 | 15,50 | 15,54 | 15,54 | 807.700 |
23 may 2024 | 16,11 | 16,11 | 15,61 | 15,70 | 15,70 | 786.400 |
22 may 2024 | 16,25 | 16,25 | 15,91 | 16,04 | 16,04 | 595.806 |
21 may 2024 | 16,40 | 16,41 | 15,94 | 16,03 | 16,03 | 1.239.500 |
20 may 2024 | 16,52 | 16,62 | 16,38 | 16,44 | 16,44 | 859.500 |
17 may 2024 | 16,37 | 16,57 | 16,33 | 16,50 | 16,50 | 791.700 |
16 may 2024 | 16,29 | 16,53 | 16,29 | 16,39 | 16,39 | 564.500 |
15 may 2024 | 16,43 | 16,56 | 16,27 | 16,34 | 16,34 | 1.076.800 |
14 may 2024 | 16,42 | 16,65 | 16,41 | 16,56 | 16,56 | 777.447 |
13 may 2024 | 16,90 | 16,90 | 16,38 | 16,42 | 16,42 | 1.070.439 |
10 may 2024 | 17,08 | 17,17 | 16,78 | 16,81 | 16,81 | 1.110.000 |
09 may 2024 | 16,79 | 17,14 | 16,72 | 17,14 | 17,14 | 1.251.700 |
08 may 2024 | 17,02 | 17,09 | 16,78 | 16,80 | 16,80 | 928.400 |
07 may 2024 | 16,93 | 17,09 | 16,85 | 17,06 | 17,06 | 1.270.003 |
06 may 2024 | 16,85 | 17,15 | 16,85 | 16,95 | 16,95 | 1.551.386 |
30 abr 2024 | 17,04 | 17,10 | 16,76 | 16,78 | 16,78 | 1.139.360 |
29 abr 2024 | 16,63 | 17,07 | 16,63 | 17,07 | 17,07 | 1.766.166 |
26 abr 2024 | 16,85 | 16,88 | 16,55 | 16,59 | 16,59 | 1.497.400 |
25 abr 2024 | 16,80 | 16,92 | 16,58 | 16,79 | 16,79 | 1.169.247 |
24 abr 2024 | 16,43 | 16,81 | 16,40 | 16,79 | 16,79 | 1.168.517 |
23 abr 2024 | 16,18 | 16,53 | 16,18 | 16,40 | 16,40 | 739.070 |
22 abr 2024 | 16,64 | 16,64 | 16,10 | 16,28 | 16,28 | 1.071.500 |
19 abr 2024 | 16,40 | 16,98 | 16,21 | 16,75 | 16,75 | 1.712.200 |
18 abr 2024 | 16,40 | 16,78 | 16,16 | 16,45 | 16,45 | 1.170.700 |
17 abr 2024 | 15,66 | 16,57 | 15,65 | 16,48 | 16,48 | 1.713.700 |
16 abr 2024 | 17,22 | 17,38 | 15,78 | 15,81 | 15,81 | 2.432.500 |
15 abr 2024 | 17,10 | 17,24 | 16,29 | 16,52 | 16,52 | 1.895.600 |
12 abr 2024 | 17,01 | 17,25 | 17,01 | 17,18 | 17,18 | 1.001.800 |
11 abr 2024 | 16,87 | 17,23 | 16,61 | 17,05 | 17,05 | 965.539 |
10 abr 2024 | 17,49 | 17,49 | 16,76 | 16,97 | 16,97 | 1.391.500 |
09 abr 2024 | 17,18 | 17,36 | 17,11 | 17,35 | 17,35 | 972.208 |
08 abr 2024 | 17,33 | 17,55 | 17,11 | 17,18 | 17,18 | 1.676.651 |
03 abr 2024 | 17,40 | 17,89 | 17,01 | 17,50 | 17,50 | 2.180.200 |
02 abr 2024 | 17,57 | 17,75 | 17,30 | 17,51 | 17,51 | 1.400.032 |
01 abr 2024 | 17,33 | 17,60 | 17,05 | 17,58 | 17,58 | 1.894.500 |
29 mar 2024 | 17,22 | 17,47 | 17,06 | 17,36 | 17,36 | 802.500 |
28 mar 2024 | 16,65 | 17,26 | 16,65 | 17,03 | 17,03 | 1.731.800 |
27 mar 2024 | 17,11 | 17,37 | 16,62 | 16,65 | 16,65 | 1.534.500 |
26 mar 2024 | 16,74 | 17,26 | 16,74 | 17,18 | 17,18 | 1.812.200 |
25 mar 2024 | 17,10 | 17,39 | 16,72 | 16,74 | 16,74 | 2.416.300 |
22 mar 2024 | 17,76 | 17,78 | 17,22 | 17,33 | 17,33 | 1.952.800 |
21 mar 2024 | 17,71 | 17,83 | 17,48 | 17,81 | 17,81 | 1.823.600 |
20 mar 2024 | 17,65 | 17,82 | 17,55 | 17,76 | 17,76 | 1.699.700 |
19 mar 2024 | 18,06 | 18,08 | 17,71 | 17,72 | 17,72 | 2.625.800 |
18 mar 2024 | 17,85 | 18,20 | 17,76 | 18,10 | 18,10 | 3.095.600 |
15 mar 2024 | 17,80 | 17,95 | 17,58 | 17,91 | 17,91 | 3.408.000 |
14 mar 2024 | 17,35 | 18,70 | 17,27 | 18,10 | 18,10 | 6.584.046 |
13 mar 2024 | 17,23 | 17,48 | 17,10 | 17,27 | 17,27 | 2.290.284 |
12 mar 2024 | 17,21 | 17,35 | 17,00 | 17,23 | 17,23 | 2.300.964 |
11 mar 2024 | 16,79 | 17,18 | 16,65 | 17,18 | 17,18 | 1.957.964 |
08 mar 2024 | 16,58 | 16,85 | 16,46 | 16,79 | 16,79 | 1.897.164 |
07 mar 2024 | 17,23 | 17,35 | 16,65 | 16,66 | 16,66 | 3.488.106 |
06 mar 2024 | 16,90 | 17,35 | 16,83 | 17,14 | 17,14 | 2.662.770 |
05 mar 2024 | 17,09 | 17,40 | 16,92 | 17,10 | 17,10 | 3.879.433 |
04 mar 2024 | 17,90 | 17,90 | 17,03 | 17,38 | 17,38 | 6.028.559 |
01 mar 2024 | 18,59 | 18,90 | 18,00 | 18,14 | 18,14 | 8.567.444 |
29 feb 2024 | 18,10 | 20,48 | 17,50 | 19,28 | 19,28 | 15.346.729 |
28 feb 2024 | 19,15 | 19,15 | 18,28 | 19,15 | 19,15 | 11.606.823 |
27 feb 2024 | 16,15 | 17,41 | 16,00 | 17,41 | 17,41 | 1.597.205 |
26 feb 2024 | 15,73 | 16,23 | 15,50 | 15,83 | 15,83 | 2.205.697 |
23 feb 2024 | 15,30 | 15,50 | 15,02 | 15,50 | 15,50 | 2.015.597 |
22 feb 2024 | 14,53 | 15,10 | 14,51 | 14,99 | 14,99 | 1.636.800 |
21 feb 2024 | 14,21 | 15,07 | 14,15 | 14,73 | 14,73 | 2.469.476 |
20 feb 2024 | 14,36 | 14,38 | 14,02 | 14,33 | 14,33 | 1.261.500 |
19 feb 2024 | 13,83 | 14,65 | 13,75 | 14,34 | 14,34 | 2.069.826 |
08 feb 2024 | 12,78 | 13,74 | 12,33 | 13,72 | 13,72 | 2.510.864 |
07 feb 2024 | 13,00 | 13,44 | 12,62 | 12,76 | 12,76 | 2.411.500 |
06 feb 2024 | 12,83 | 13,65 | 12,11 | 13,05 | 13,05 | 2.254.767 |
05 feb 2024 | 14,43 | 14,43 | 13,10 | 13,10 | 13,10 | 2.159.800 |
02 feb 2024 | 15,70 | 15,93 | 14,27 | 14,55 | 14,55 | 2.380.669 |
01 feb 2024 | 15,45 | 16,24 | 14,91 | 15,84 | 15,84 | 3.278.020 |
31 ene 2024 | 16,02 | 17,57 | 15,78 | 15,82 | 15,82 | 4.587.700 |
30 ene 2024 | 18,55 | 19,45 | 16,85 | 16,85 | 16,85 | 6.149.420 |
29 ene 2024 | 18,84 | 19,10 | 18,48 | 18,72 | 18,72 | 3.669.287 |
26 ene 2024 | 18,62 | 19,46 | 18,42 | 19,07 | 19,07 | 5.158.250 |
25 ene 2024 | 17,80 | 19,00 | 17,33 | 18,86 | 18,86 | 4.773.784 |
24 ene 2024 | 17,11 | 18,30 | 16,93 | 17,65 | 17,65 | 3.255.770 |
23 ene 2024 | 16,51 | 17,10 | 16,12 | 17,02 | 17,02 | 2.249.903 |
22 ene 2024 | 17,81 | 17,82 | 16,65 | 16,70 | 16,70 | 1.794.100 |
19 ene 2024 | 18,14 | 18,14 | 17,73 | 17,81 | 17,81 | 884.200 |
18 ene 2024 | 18,29 | 18,45 | 17,61 | 18,05 | 18,05 | 1.343.600 |
17 ene 2024 | 18,70 | 18,71 | 18,26 | 18,29 | 18,29 | 789.800 |
16 ene 2024 | 18,85 | 18,90 | 18,45 | 18,70 | 18,70 | 992.000 |
15 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
12 ene 2024 | 19,14 | 19,20 | 18,85 | 18,86 | 18,86 | 1.023.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |