Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16,00 | 16,16 | 15,35 | 15,72 | 15,72 | 2.213.084 |
02 may 2024 | 15,51 | 15,65 | 14,87 | 15,63 | 15,63 | 2.215.700 |
01 may 2024 | 14,87 | 15,82 | 14,81 | 15,34 | 15,34 | 2.142.500 |
30 abr 2024 | 15,11 | 15,18 | 14,78 | 14,87 | 14,87 | 1.732.200 |
29 abr 2024 | 15,17 | 15,55 | 15,12 | 15,35 | 15,35 | 1.970.100 |
26 abr 2024 | 14,69 | 15,26 | 14,47 | 15,08 | 15,08 | 1.919.800 |
25 abr 2024 | 14,56 | 14,74 | 14,38 | 14,62 | 14,62 | 1.254.500 |
24 abr 2024 | 14,80 | 15,06 | 14,63 | 14,98 | 14,98 | 1.950.100 |
23 abr 2024 | 13,91 | 14,90 | 13,91 | 14,72 | 14,72 | 2.455.400 |
22 abr 2024 | 13,72 | 13,95 | 13,34 | 13,90 | 13,90 | 1.677.700 |
19 abr 2024 | 13,66 | 13,78 | 13,51 | 13,59 | 13,59 | 1.908.300 |
18 abr 2024 | 13,73 | 14,06 | 13,56 | 13,73 | 13,73 | 1.596.400 |
17 abr 2024 | 13,64 | 13,93 | 13,50 | 13,72 | 13,72 | 1.524.200 |
16 abr 2024 | 13,73 | 13,77 | 13,43 | 13,55 | 13,55 | 2.306.700 |
15 abr 2024 | 14,36 | 14,46 | 13,78 | 13,86 | 13,86 | 1.965.600 |
12 abr 2024 | 14,77 | 14,79 | 14,27 | 14,45 | 14,45 | 1.464.100 |
11 abr 2024 | 14,87 | 15,02 | 14,59 | 14,96 | 14,96 | 1.763.200 |
10 abr 2024 | 14,68 | 14,76 | 14,37 | 14,69 | 14,69 | 1.712.900 |
09 abr 2024 | 15,05 | 15,28 | 14,95 | 15,26 | 15,26 | 883.000 |
08 abr 2024 | 14,89 | 15,05 | 14,72 | 14,91 | 14,91 | 952.900 |
05 abr 2024 | 14,79 | 14,93 | 14,63 | 14,69 | 14,69 | 1.208.900 |
04 abr 2024 | 15,12 | 15,23 | 14,73 | 14,86 | 14,86 | 1.715.000 |
03 abr 2024 | 14,86 | 15,00 | 14,70 | 14,90 | 14,90 | 2.368.400 |
02 abr 2024 | 15,00 | 15,03 | 14,71 | 15,01 | 15,01 | 1.489.100 |
01 abr 2024 | 15,47 | 15,62 | 15,03 | 15,39 | 15,39 | 1.196.100 |
28 mar 2024 | 15,38 | 15,81 | 15,34 | 15,49 | 15,49 | 1.402.000 |
27 mar 2024 | 15,49 | 15,56 | 15,21 | 15,39 | 15,39 | 1.465.700 |
26 mar 2024 | 15,64 | 15,77 | 15,26 | 15,28 | 15,28 | 1.458.700 |
25 mar 2024 | 15,25 | 15,48 | 15,20 | 15,41 | 15,41 | 1.544.000 |
22 mar 2024 | 15,55 | 15,60 | 15,24 | 15,47 | 15,47 | 1.504.400 |
21 mar 2024 | 15,55 | 15,99 | 15,51 | 15,59 | 15,59 | 1.938.500 |
20 mar 2024 | 15,75 | 15,80 | 15,17 | 15,77 | 15,77 | 3.578.400 |
19 mar 2024 | 15,55 | 15,91 | 15,43 | 15,85 | 15,85 | 2.438.600 |
18 mar 2024 | 16,07 | 16,16 | 15,60 | 15,82 | 15,82 | 2.219.300 |
15 mar 2024 | 15,92 | 16,08 | 15,68 | 15,96 | 15,96 | 2.994.900 |
14 mar 2024 | 16,16 | 16,56 | 15,92 | 16,22 | 16,22 | 2.621.200 |
13 mar 2024 | 16,26 | 16,78 | 16,17 | 16,26 | 16,26 | 2.905.600 |
12 mar 2024 | 18,44 | 18,65 | 16,23 | 16,40 | 16,40 | 8.939.100 |
11 mar 2024 | 18,90 | 19,20 | 18,71 | 18,79 | 18,79 | 5.049.900 |
08 mar 2024 | 19,01 | 19,77 | 18,92 | 18,97 | 18,97 | 2.360.100 |
07 mar 2024 | 18,67 | 18,93 | 18,48 | 18,66 | 18,66 | 1.111.800 |
06 mar 2024 | 18,65 | 18,96 | 18,35 | 18,45 | 18,45 | 1.831.100 |
05 mar 2024 | 19,39 | 19,52 | 18,07 | 18,31 | 18,31 | 2.502.800 |
04 mar 2024 | 20,12 | 20,14 | 19,51 | 19,95 | 19,95 | 1.191.700 |
01 mar 2024 | 19,59 | 20,23 | 19,33 | 20,07 | 20,07 | 1.817.600 |
29 feb 2024 | 19,28 | 19,80 | 19,12 | 19,70 | 19,70 | 2.552.800 |
28 feb 2024 | 18,90 | 19,16 | 18,72 | 18,91 | 18,91 | 1.139.300 |
27 feb 2024 | 19,13 | 19,39 | 19,01 | 19,14 | 19,14 | 1.319.200 |
26 feb 2024 | 18,50 | 19,20 | 18,45 | 18,95 | 18,95 | 2.927.900 |
23 feb 2024 | 17,97 | 18,18 | 17,79 | 17,94 | 17,94 | 1.408.600 |
22 feb 2024 | 17,88 | 17,93 | 17,42 | 17,90 | 17,90 | 1.949.000 |
21 feb 2024 | 18,02 | 18,28 | 17,39 | 17,40 | 17,40 | 2.728.500 |
20 feb 2024 | 18,58 | 18,73 | 18,15 | 18,73 | 18,73 | 1.602.000 |
16 feb 2024 | 19,05 | 19,25 | 18,60 | 18,93 | 18,93 | 1.606.800 |
15 feb 2024 | 19,68 | 19,75 | 19,05 | 19,37 | 19,37 | 954.500 |
14 feb 2024 | 18,85 | 19,44 | 18,54 | 19,41 | 19,41 | 2.308.800 |
13 feb 2024 | 18,30 | 18,93 | 18,16 | 18,50 | 18,50 | 2.194.600 |
12 feb 2024 | 19,60 | 20,08 | 19,43 | 19,61 | 19,61 | 1.836.700 |
09 feb 2024 | 19,38 | 19,99 | 19,28 | 19,83 | 19,83 | 2.217.100 |
08 feb 2024 | 18,09 | 18,98 | 18,01 | 18,96 | 18,96 | 1.817.300 |
07 feb 2024 | 18,22 | 18,28 | 17,79 | 18,01 | 18,01 | 1.251.300 |
06 feb 2024 | 17,34 | 18,00 | 17,26 | 18,00 | 18,00 | 1.461.900 |
05 feb 2024 | 17,44 | 17,50 | 16,79 | 17,32 | 17,32 | 1.499.700 |
02 feb 2024 | 17,13 | 17,71 | 16,84 | 17,61 | 17,61 | 1.753.100 |
01 feb 2024 | 17,58 | 17,75 | 17,11 | 17,54 | 17,54 | 1.631.400 |
31 ene 2024 | 18,17 | 18,30 | 17,38 | 17,42 | 17,42 | 1.829.900 |
30 ene 2024 | 18,90 | 18,99 | 18,26 | 18,43 | 18,43 | 1.493.600 |
29 ene 2024 | 18,44 | 19,27 | 18,38 | 19,15 | 19,15 | 1.406.100 |
26 ene 2024 | 18,37 | 18,85 | 18,29 | 18,38 | 18,38 | 1.392.700 |
25 ene 2024 | 18,79 | 18,81 | 18,17 | 18,39 | 18,39 | 1.380.900 |
24 ene 2024 | 19,34 | 19,49 | 18,42 | 18,46 | 18,46 | 1.495.400 |
23 ene 2024 | 19,20 | 19,35 | 18,78 | 19,09 | 19,09 | 1.150.400 |
22 ene 2024 | 18,55 | 19,37 | 18,54 | 19,04 | 19,04 | 2.154.400 |
19 ene 2024 | 17,95 | 18,19 | 17,59 | 18,15 | 18,15 | 1.338.900 |
18 ene 2024 | 18,41 | 18,55 | 17,46 | 17,69 | 17,69 | 1.413.100 |
17 ene 2024 | 18,09 | 18,21 | 17,52 | 18,04 | 18,04 | 1.606.500 |
16 ene 2024 | 18,31 | 18,48 | 17,92 | 18,38 | 18,38 | 1.571.300 |
12 ene 2024 | 18,63 | 19,04 | 18,47 | 18,58 | 18,58 | 1.398.200 |
11 ene 2024 | 19,24 | 19,28 | 18,31 | 18,57 | 18,57 | 1.878.100 |
10 ene 2024 | 18,42 | 19,33 | 17,97 | 19,23 | 19,23 | 3.752.900 |
09 ene 2024 | 17,83 | 18,58 | 17,70 | 18,40 | 18,40 | 2.467.200 |
08 ene 2024 | 17,00 | 18,06 | 17,00 | 18,02 | 18,02 | 2.725.500 |
05 ene 2024 | 16,82 | 17,27 | 16,81 | 16,88 | 16,88 | 1.770.200 |
04 ene 2024 | 17,00 | 17,26 | 16,81 | 16,98 | 16,98 | 1.768.700 |
03 ene 2024 | 17,33 | 17,56 | 16,99 | 17,05 | 17,05 | 2.823.200 |
02 ene 2024 | 18,64 | 18,67 | 17,67 | 17,75 | 17,75 | 2.803.600 |
29 dic 2023 | 19,43 | 19,64 | 18,86 | 19,01 | 19,01 | 1.576.400 |
28 dic 2023 | 19,31 | 19,52 | 19,23 | 19,47 | 19,47 | 1.252.400 |
27 dic 2023 | 19,70 | 19,85 | 19,24 | 19,45 | 19,45 | 1.474.300 |
26 dic 2023 | 19,60 | 19,95 | 19,42 | 19,67 | 19,67 | 1.474.000 |
22 dic 2023 | 19,25 | 19,73 | 19,05 | 19,66 | 19,66 | 1.986.500 |
21 dic 2023 | 18,99 | 19,34 | 18,92 | 19,27 | 19,27 | 2.198.200 |
20 dic 2023 | 19,56 | 19,65 | 18,75 | 18,76 | 18,76 | 3.210.100 |
19 dic 2023 | 20,03 | 20,74 | 19,84 | 19,97 | 19,97 | 2.296.200 |
18 dic 2023 | 19,90 | 20,43 | 19,76 | 20,03 | 20,03 | 2.343.100 |
15 dic 2023 | 20,56 | 20,60 | 19,75 | 20,18 | 20,18 | 3.428.900 |
14 dic 2023 | 20,50 | 21,55 | 19,89 | 20,41 | 20,41 | 4.135.000 |
13 dic 2023 | 18,82 | 19,94 | 18,32 | 19,92 | 19,92 | 3.247.000 |
12 dic 2023 | 19,17 | 19,30 | 18,58 | 18,82 | 18,82 | 2.112.400 |
11 dic 2023 | 19,25 | 19,82 | 19,05 | 19,41 | 19,41 | 2.584.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |