Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15,55 | 16,13 | 15,44 | 15,84 | 15,84 | 5.616.499 |
25 abr 2024 | 15,00 | 15,40 | 14,69 | 15,38 | 15,38 | 8.507.000 |
24 abr 2024 | 15,57 | 15,65 | 15,07 | 15,09 | 15,09 | 8.793.400 |
23 abr 2024 | 15,50 | 16,20 | 15,45 | 15,60 | 15,60 | 8.547.900 |
22 abr 2024 | 16,23 | 16,40 | 15,66 | 15,70 | 15,70 | 7.553.600 |
19 abr 2024 | 16,00 | 16,58 | 15,93 | 16,15 | 16,15 | 6.357.100 |
18 abr 2024 | 16,58 | 16,78 | 16,12 | 16,12 | 16,12 | 6.077.300 |
17 abr 2024 | 16,63 | 16,82 | 16,20 | 16,54 | 16,54 | 6.679.000 |
16 abr 2024 | 16,46 | 17,19 | 15,98 | 16,56 | 16,56 | 9.300.300 |
15 abr 2024 | 17,65 | 17,86 | 16,54 | 16,57 | 16,57 | 9.914.500 |
12 abr 2024 | 18,29 | 18,37 | 17,35 | 17,64 | 17,64 | 11.742.900 |
11 abr 2024 | 17,86 | 18,69 | 17,61 | 18,54 | 18,54 | 19.276.000 |
10 abr 2024 | 17,16 | 17,46 | 16,79 | 17,40 | 17,40 | 6.760.800 |
09 abr 2024 | 16,95 | 17,64 | 16,93 | 17,57 | 17,57 | 8.822.700 |
08 abr 2024 | 17,22 | 17,42 | 16,78 | 16,82 | 16,82 | 6.757.200 |
05 abr 2024 | 16,20 | 17,10 | 16,14 | 17,05 | 17,05 | 11.911.800 |
04 abr 2024 | 16,00 | 16,79 | 15,94 | 16,38 | 16,38 | 10.523.500 |
03 abr 2024 | 15,57 | 15,92 | 15,33 | 15,77 | 15,77 | 6.969.600 |
02 abr 2024 | 15,80 | 15,85 | 15,38 | 15,76 | 15,76 | 7.581.700 |
01 abr 2024 | 15,87 | 16,12 | 15,60 | 16,09 | 16,09 | 8.018.100 |
28 mar 2024 | 15,76 | 16,04 | 15,61 | 15,91 | 15,91 | 6.991.500 |
27 mar 2024 | 15,30 | 15,69 | 15,16 | 15,65 | 15,65 | 9.550.500 |
26 mar 2024 | 15,49 | 15,61 | 15,08 | 15,26 | 15,26 | 13.977.500 |
25 mar 2024 | 16,50 | 16,56 | 15,23 | 15,42 | 15,42 | 19.170.300 |
22 mar 2024 | 15,97 | 16,67 | 15,65 | 16,62 | 16,62 | 13.175.700 |
21 mar 2024 | 16,75 | 17,28 | 15,91 | 15,92 | 15,92 | 31.848.900 |
20 mar 2024 | 17,10 | 17,75 | 16,78 | 17,74 | 17,74 | 20.545.400 |
19 mar 2024 | 16,44 | 16,99 | 16,25 | 16,68 | 16,68 | 8.547.900 |
18 mar 2024 | 17,59 | 17,59 | 16,82 | 16,84 | 16,84 | 7.448.900 |
15 mar 2024 | 17,10 | 17,59 | 17,01 | 17,39 | 17,39 | 6.308.300 |
14 mar 2024 | 18,01 | 18,10 | 17,03 | 17,24 | 17,24 | 7.845.400 |
13 mar 2024 | 17,80 | 18,47 | 17,78 | 17,99 | 17,99 | 5.316.600 |
12 mar 2024 | 18,41 | 18,74 | 17,97 | 17,98 | 17,98 | 8.036.500 |
11 mar 2024 | 17,71 | 18,45 | 17,68 | 18,25 | 18,25 | 7.681.400 |
08 mar 2024 | 17,75 | 18,24 | 17,41 | 17,70 | 17,70 | 6.803.300 |
07 mar 2024 | 17,33 | 17,72 | 17,21 | 17,50 | 17,50 | 5.527.000 |
06 mar 2024 | 17,72 | 17,81 | 17,02 | 17,26 | 17,26 | 5.700.100 |
05 mar 2024 | 17,41 | 17,73 | 17,04 | 17,37 | 17,37 | 6.750.400 |
04 mar 2024 | 17,96 | 18,12 | 17,56 | 17,71 | 17,71 | 8.380.600 |
01 mar 2024 | 17,71 | 18,17 | 17,40 | 18,03 | 18,03 | 7.882.100 |
29 feb 2024 | 17,09 | 17,74 | 17,06 | 17,64 | 17,64 | 8.457.300 |
28 feb 2024 | 17,11 | 17,41 | 16,87 | 16,93 | 16,93 | 5.442.100 |
27 feb 2024 | 16,78 | 17,53 | 16,55 | 17,24 | 17,24 | 9.662.100 |
26 feb 2024 | 16,14 | 16,87 | 16,10 | 16,60 | 16,60 | 9.952.200 |
23 feb 2024 | 16,10 | 16,36 | 15,78 | 16,09 | 16,09 | 10.920.400 |
22 feb 2024 | 16,33 | 16,38 | 15,88 | 16,08 | 16,08 | 8.077.300 |
21 feb 2024 | 16,38 | 16,45 | 15,84 | 16,04 | 16,04 | 9.598.700 |
20 feb 2024 | 16,80 | 16,95 | 16,50 | 16,50 | 16,50 | 7.604.100 |
16 feb 2024 | 17,26 | 17,35 | 16,70 | 16,80 | 16,80 | 8.545.200 |
15 feb 2024 | 17,48 | 17,75 | 17,27 | 17,46 | 17,46 | 6.123.200 |
14 feb 2024 | 16,90 | 17,45 | 16,76 | 17,44 | 17,44 | 5.249.700 |
13 feb 2024 | 16,97 | 17,20 | 16,56 | 16,72 | 16,72 | 8.382.400 |
12 feb 2024 | 17,55 | 17,88 | 17,37 | 17,53 | 17,53 | 6.566.100 |
09 feb 2024 | 16,75 | 17,52 | 16,69 | 17,40 | 17,40 | 9.063.500 |
08 feb 2024 | 16,90 | 17,31 | 16,54 | 16,58 | 16,58 | 8.346.800 |
07 feb 2024 | 17,07 | 17,11 | 16,79 | 16,93 | 16,93 | 5.582.100 |
06 feb 2024 | 16,92 | 17,28 | 16,71 | 17,13 | 17,13 | 6.402.200 |
05 feb 2024 | 17,50 | 17,52 | 16,79 | 16,93 | 16,93 | 9.033.900 |
02 feb 2024 | 17,51 | 18,05 | 17,25 | 17,83 | 17,83 | 7.406.500 |
01 feb 2024 | 18,00 | 18,25 | 17,41 | 17,90 | 17,90 | 7.787.600 |
31 ene 2024 | 18,25 | 18,61 | 17,80 | 17,82 | 17,82 | 7.492.600 |
30 ene 2024 | 19,16 | 19,35 | 18,34 | 18,36 | 18,36 | 9.709.200 |
29 ene 2024 | 19,38 | 19,53 | 18,73 | 19,48 | 19,48 | 8.658.200 |
26 ene 2024 | 19,80 | 20,21 | 19,36 | 19,38 | 19,38 | 6.091.100 |
25 ene 2024 | 19,52 | 19,91 | 19,15 | 19,87 | 19,87 | 6.868.200 |
24 ene 2024 | 20,30 | 20,40 | 19,44 | 19,45 | 19,45 | 6.007.100 |
23 ene 2024 | 20,11 | 20,70 | 19,68 | 19,85 | 19,85 | 7.129.100 |
22 ene 2024 | 19,52 | 20,42 | 19,41 | 19,64 | 19,64 | 6.521.300 |
19 ene 2024 | 19,37 | 19,59 | 19,03 | 19,35 | 19,35 | 6.571.300 |
18 ene 2024 | 19,28 | 19,38 | 18,66 | 19,28 | 19,28 | 7.345.400 |
17 ene 2024 | 18,50 | 19,00 | 18,24 | 18,99 | 18,99 | 7.803.600 |
16 ene 2024 | 19,00 | 19,14 | 18,33 | 18,77 | 18,77 | 9.778.500 |
12 ene 2024 | 20,29 | 20,45 | 19,03 | 19,14 | 19,14 | 12.504.700 |
11 ene 2024 | 20,60 | 20,76 | 19,59 | 20,03 | 20,03 | 18.378.200 |
10 ene 2024 | 19,80 | 20,50 | 19,77 | 19,94 | 19,94 | 17.438.000 |
09 ene 2024 | 20,50 | 21,90 | 20,45 | 21,15 | 21,15 | 9.349.100 |
08 ene 2024 | 20,49 | 20,84 | 20,18 | 20,69 | 20,69 | 6.493.200 |
05 ene 2024 | 20,38 | 21,01 | 20,17 | 20,43 | 20,43 | 5.888.400 |
04 ene 2024 | 20,77 | 21,18 | 20,64 | 20,73 | 20,73 | 6.583.400 |
03 ene 2024 | 21,84 | 21,95 | 20,84 | 20,88 | 20,88 | 9.263.600 |
02 ene 2024 | 23,20 | 23,54 | 22,14 | 22,35 | 22,35 | 11.173.000 |
29 dic 2023 | 24,39 | 24,76 | 23,57 | 23,63 | 23,63 | 8.996.800 |
28 dic 2023 | 24,53 | 24,85 | 24,23 | 24,60 | 24,60 | 6.636.500 |
27 dic 2023 | 23,95 | 24,85 | 23,71 | 24,71 | 24,71 | 8.357.200 |
26 dic 2023 | 24,60 | 24,65 | 23,53 | 23,76 | 23,76 | 8.307.900 |
22 dic 2023 | 24,72 | 25,24 | 23,57 | 24,44 | 24,44 | 11.914.800 |
21 dic 2023 | 24,02 | 25,08 | 23,68 | 25,06 | 25,06 | 11.609.200 |
20 dic 2023 | 23,36 | 23,97 | 23,05 | 23,40 | 23,40 | 13.150.200 |
19 dic 2023 | 22,73 | 23,74 | 22,45 | 23,68 | 23,68 | 18.514.200 |
18 dic 2023 | 21,02 | 22,26 | 20,70 | 21,68 | 21,68 | 12.172.300 |
15 dic 2023 | 21,13 | 21,60 | 20,50 | 21,04 | 21,04 | 20.538.700 |
14 dic 2023 | 21,44 | 22,29 | 20,11 | 20,19 | 20,19 | 18.587.100 |
13 dic 2023 | 19,80 | 20,48 | 18,71 | 20,46 | 20,46 | 13.248.700 |
12 dic 2023 | 20,10 | 20,33 | 19,17 | 19,80 | 19,80 | 9.412.800 |
11 dic 2023 | 19,55 | 20,83 | 19,34 | 20,26 | 20,26 | 13.483.700 |
08 dic 2023 | 19,58 | 19,60 | 18,51 | 19,34 | 19,34 | 14.376.800 |
07 dic 2023 | 17,02 | 19,37 | 16,86 | 19,23 | 19,23 | 36.773.800 |
06 dic 2023 | 18,68 | 19,87 | 18,68 | 19,35 | 19,35 | 20.304.700 |
05 dic 2023 | 18,43 | 18,81 | 18,02 | 18,42 | 18,42 | 9.522.500 |
04 dic 2023 | 18,24 | 19,73 | 18,23 | 18,71 | 18,71 | 11.959.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |