Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 10,60 | 11,44 | 10,54 | 11,07 | 11,07 | 1.805.267 |
02 may 2024 | 10,25 | 10,55 | 9,85 | 10,35 | 10,35 | 892.400 |
01 may 2024 | 9,75 | 10,36 | 9,64 | 9,90 | 9,90 | 1.604.900 |
30 abr 2024 | 10,17 | 10,30 | 9,79 | 9,85 | 9,85 | 2.608.800 |
29 abr 2024 | 11,02 | 11,02 | 10,20 | 10,22 | 10,22 | 2.033.800 |
26 abr 2024 | 10,98 | 11,48 | 10,80 | 10,85 | 10,85 | 1.510.800 |
25 abr 2024 | 10,51 | 10,76 | 10,44 | 10,66 | 10,66 | 1.316.100 |
24 abr 2024 | 11,38 | 11,45 | 10,83 | 10,85 | 10,85 | 1.347.500 |
23 abr 2024 | 11,15 | 11,69 | 11,02 | 11,26 | 11,26 | 1.095.900 |
22 abr 2024 | 12,11 | 12,16 | 10,72 | 11,13 | 11,13 | 2.482.800 |
19 abr 2024 | 11,58 | 12,44 | 11,58 | 12,12 | 12,12 | 2.104.000 |
18 abr 2024 | 11,93 | 12,60 | 11,60 | 11,66 | 11,66 | 2.350.300 |
17 abr 2024 | 12,04 | 13,20 | 11,81 | 11,98 | 11,98 | 2.541.200 |
16 abr 2024 | 10,92 | 12,29 | 10,88 | 11,99 | 11,99 | 1.892.000 |
15 abr 2024 | 11,28 | 11,38 | 10,85 | 11,16 | 11,16 | 1.301.600 |
12 abr 2024 | 11,68 | 11,82 | 11,21 | 11,23 | 11,23 | 1.090.200 |
11 abr 2024 | 11,78 | 11,97 | 11,61 | 11,91 | 11,91 | 1.002.300 |
10 abr 2024 | 11,89 | 12,20 | 11,72 | 11,75 | 11,75 | 1.128.700 |
09 abr 2024 | 12,51 | 12,52 | 12,01 | 12,10 | 12,10 | 1.959.200 |
08 abr 2024 | 12,70 | 12,82 | 12,17 | 12,37 | 12,37 | 1.827.300 |
05 abr 2024 | 12,81 | 13,04 | 12,52 | 12,52 | 12,52 | 1.695.800 |
04 abr 2024 | 14,09 | 14,09 | 12,96 | 13,00 | 13,00 | 1.416.600 |
03 abr 2024 | 13,34 | 13,86 | 13,32 | 13,75 | 13,75 | 1.203.700 |
02 abr 2024 | 13,52 | 13,67 | 13,24 | 13,39 | 13,39 | 1.478.600 |
01 abr 2024 | 13,97 | 14,69 | 13,73 | 13,92 | 13,92 | 1.331.600 |
28 mar 2024 | 13,88 | 14,44 | 13,60 | 13,86 | 13,86 | 2.449.400 |
27 mar 2024 | 14,44 | 14,50 | 13,89 | 13,96 | 13,96 | 1.376.800 |
26 mar 2024 | 14,68 | 14,94 | 14,43 | 14,44 | 14,44 | 1.150.800 |
25 mar 2024 | 14,74 | 15,21 | 14,50 | 14,50 | 14,50 | 1.166.600 |
22 mar 2024 | 14,70 | 15,07 | 14,51 | 14,68 | 14,68 | 996.700 |
21 mar 2024 | 14,55 | 15,22 | 14,51 | 14,92 | 14,92 | 2.139.500 |
20 mar 2024 | 13,85 | 14,63 | 13,53 | 14,47 | 14,47 | 1.758.300 |
19 mar 2024 | 13,35 | 13,75 | 13,00 | 13,60 | 13,60 | 2.263.900 |
18 mar 2024 | 12,72 | 13,20 | 12,38 | 12,98 | 12,98 | 1.940.000 |
15 mar 2024 | 12,88 | 13,23 | 12,68 | 12,70 | 12,70 | 1.531.900 |
14 mar 2024 | 13,55 | 13,66 | 12,80 | 12,92 | 12,92 | 2.240.800 |
13 mar 2024 | 14,00 | 14,52 | 13,53 | 13,98 | 13,98 | 1.795.000 |
12 mar 2024 | 14,41 | 14,65 | 14,17 | 14,26 | 14,26 | 1.275.900 |
11 mar 2024 | 14,88 | 15,00 | 13,95 | 14,31 | 14,31 | 1.890.900 |
08 mar 2024 | 15,07 | 16,24 | 14,64 | 14,76 | 14,76 | 2.775.300 |
07 mar 2024 | 15,01 | 15,22 | 14,44 | 14,84 | 14,84 | 1.989.300 |
06 mar 2024 | 14,98 | 15,85 | 14,23 | 14,90 | 14,90 | 3.216.300 |
05 mar 2024 | 14,74 | 15,21 | 14,53 | 14,74 | 14,74 | 2.330.600 |
04 mar 2024 | 15,50 | 15,94 | 14,77 | 14,96 | 14,96 | 2.622.200 |
01 mar 2024 | 16,29 | 16,29 | 14,89 | 15,41 | 15,41 | 3.472.300 |
29 feb 2024 | 15,05 | 16,50 | 15,05 | 15,98 | 15,98 | 5.229.600 |
28 feb 2024 | 15,40 | 15,60 | 14,03 | 14,08 | 14,08 | 2.906.600 |
27 feb 2024 | 15,15 | 15,98 | 14,65 | 15,42 | 15,42 | 3.206.600 |
26 feb 2024 | 14,04 | 15,51 | 14,04 | 14,73 | 14,73 | 6.341.200 |
23 feb 2024 | 13,74 | 14,68 | 12,14 | 14,15 | 14,15 | 19.663.300 |
22 feb 2024 | 19,97 | 20,87 | 19,25 | 20,35 | 20,35 | 7.040.800 |
21 feb 2024 | 19,00 | 19,60 | 18,48 | 19,19 | 19,19 | 2.534.500 |
20 feb 2024 | 20,72 | 21,34 | 18,87 | 19,83 | 19,83 | 2.849.300 |
16 feb 2024 | 22,90 | 24,75 | 21,25 | 21,34 | 21,34 | 5.197.900 |
15 feb 2024 | 21,15 | 22,86 | 20,40 | 22,41 | 22,41 | 3.720.200 |
14 feb 2024 | 20,30 | 21,16 | 19,91 | 20,88 | 20,88 | 3.156.600 |
13 feb 2024 | 19,85 | 19,88 | 18,35 | 18,77 | 18,77 | 4.354.400 |
12 feb 2024 | 20,56 | 22,35 | 20,13 | 21,01 | 21,01 | 3.766.800 |
09 feb 2024 | 19,02 | 20,15 | 17,72 | 20,03 | 20,03 | 3.470.300 |
08 feb 2024 | 18,94 | 20,06 | 18,70 | 18,89 | 18,89 | 3.370.500 |
07 feb 2024 | 19,19 | 19,92 | 18,76 | 19,13 | 19,13 | 2.039.900 |
06 feb 2024 | 20,16 | 20,64 | 18,86 | 19,36 | 19,36 | 3.801.400 |
05 feb 2024 | 18,93 | 19,79 | 17,55 | 19,74 | 19,74 | 4.514.200 |
02 feb 2024 | 16,49 | 18,99 | 16,32 | 18,83 | 18,83 | 4.198.300 |
01 feb 2024 | 15,94 | 16,83 | 15,80 | 16,52 | 16,52 | 1.939.700 |
31 ene 2024 | 16,42 | 16,82 | 15,68 | 15,73 | 15,73 | 2.262.600 |
30 ene 2024 | 17,15 | 18,04 | 16,63 | 16,69 | 16,69 | 4.371.600 |
29 ene 2024 | 15,03 | 16,03 | 14,80 | 15,97 | 15,97 | 2.724.600 |
26 ene 2024 | 16,22 | 16,35 | 14,88 | 14,99 | 14,99 | 2.258.300 |
25 ene 2024 | 16,89 | 17,13 | 16,15 | 16,34 | 16,34 | 1.694.100 |
24 ene 2024 | 18,50 | 18,80 | 16,55 | 16,59 | 16,59 | 1.948.700 |
23 ene 2024 | 17,18 | 18,63 | 17,18 | 18,13 | 18,13 | 2.990.600 |
22 ene 2024 | 16,10 | 17,19 | 15,89 | 17,10 | 17,10 | 2.396.400 |
19 ene 2024 | 16,61 | 16,80 | 15,02 | 15,81 | 15,81 | 3.511.500 |
18 ene 2024 | 17,43 | 18,16 | 16,42 | 16,62 | 16,62 | 2.807.300 |
17 ene 2024 | 16,63 | 17,50 | 16,30 | 16,86 | 16,86 | 1.902.700 |
16 ene 2024 | 17,06 | 17,98 | 16,58 | 17,29 | 17,29 | 2.419.200 |
12 ene 2024 | 18,03 | 18,57 | 17,26 | 17,41 | 17,41 | 1.901.000 |
11 ene 2024 | 21,66 | 21,83 | 16,70 | 18,34 | 18,34 | 8.288.200 |
10 ene 2024 | 22,12 | 22,85 | 21,34 | 21,60 | 21,60 | 2.227.500 |
09 ene 2024 | 19,88 | 22,01 | 19,51 | 21,77 | 21,77 | 2.682.600 |
08 ene 2024 | 20,10 | 21,28 | 19,48 | 20,18 | 20,18 | 2.624.300 |
05 ene 2024 | 18,41 | 20,29 | 17,92 | 20,15 | 20,15 | 3.031.300 |
04 ene 2024 | 17,50 | 18,56 | 17,38 | 18,53 | 18,53 | 2.066.300 |
03 ene 2024 | 18,00 | 18,68 | 17,44 | 17,46 | 17,46 | 1.941.300 |
02 ene 2024 | 18,82 | 19,00 | 17,51 | 18,69 | 18,69 | 2.874.900 |
29 dic 2023 | 21,76 | 22,16 | 17,72 | 19,32 | 19,32 | 7.625.300 |
28 dic 2023 | 22,48 | 22,75 | 21,51 | 21,90 | 21,90 | 1.662.100 |
27 dic 2023 | 22,88 | 22,95 | 21,85 | 22,52 | 22,52 | 1.974.100 |
26 dic 2023 | 21,20 | 23,66 | 21,18 | 22,82 | 22,82 | 3.015.500 |
22 dic 2023 | 20,82 | 21,62 | 19,87 | 20,90 | 20,90 | 2.217.700 |
21 dic 2023 | 21,19 | 21,86 | 19,51 | 20,74 | 20,74 | 3.627.200 |
20 dic 2023 | 22,70 | 22,77 | 20,60 | 20,62 | 20,62 | 2.869.400 |
19 dic 2023 | 22,92 | 24,08 | 22,12 | 23,01 | 23,01 | 2.993.400 |
18 dic 2023 | 22,16 | 23,25 | 21,48 | 22,50 | 22,50 | 2.612.500 |
15 dic 2023 | 23,71 | 23,95 | 20,82 | 21,73 | 21,73 | 4.257.600 |
14 dic 2023 | 22,00 | 23,68 | 21,60 | 23,19 | 23,19 | 3.953.800 |
13 dic 2023 | 18,77 | 21,65 | 18,65 | 21,62 | 21,62 | 5.601.100 |
12 dic 2023 | 18,51 | 19,43 | 18,00 | 18,58 | 18,58 | 2.362.100 |
11 dic 2023 | 19,80 | 19,80 | 18,01 | 18,56 | 18,56 | 2.813.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |