Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 15,35 | 15,59 | 15,12 | 15,47 | 15,47 | 7.311.300 |
25 jul 2024 | 14,94 | 15,61 | 14,84 | 15,26 | 15,26 | 10.512.500 |
24 jul 2024 | 15,79 | 16,00 | 14,92 | 14,94 | 14,94 | 11.779.700 |
23 jul 2024 | 15,51 | 15,92 | 15,01 | 15,88 | 15,88 | 15.785.700 |
22 jul 2024 | 15,27 | 15,32 | 14,97 | 15,21 | 15,21 | 10.076.700 |
19 jul 2024 | 15,51 | 15,51 | 15,16 | 15,17 | 15,17 | 7.901.500 |
18 jul 2024 | 15,50 | 15,83 | 15,35 | 15,56 | 15,56 | 8.097.800 |
17 jul 2024 | 15,90 | 15,93 | 15,47 | 15,50 | 15,50 | 9.797.400 |
16 jul 2024 | 16,03 | 16,09 | 15,66 | 15,93 | 15,93 | 11.911.600 |
15 jul 2024 | 15,80 | 16,47 | 15,78 | 16,21 | 16,21 | 15.448.300 |
12 jul 2024 | 16,00 | 16,38 | 15,91 | 16,17 | 16,17 | 8.560.600 |
11 jul 2024 | 15,66 | 15,98 | 15,50 | 15,89 | 15,89 | 6.895.500 |
10 jul 2024 | 15,28 | 15,43 | 15,09 | 15,40 | 15,40 | 6.709.500 |
09 jul 2024 | 15,41 | 15,45 | 15,15 | 15,18 | 15,18 | 6.010.600 |
08 jul 2024 | 15,66 | 15,75 | 15,41 | 15,47 | 15,47 | 6.526.100 |
05 jul 2024 | 15,75 | 15,82 | 15,51 | 15,64 | 15,64 | 9.585.300 |
03 jul 2024 | 15,78 | 15,95 | 15,75 | 15,95 | 15,95 | 7.044.600 |
02 jul 2024 | 15,41 | 15,68 | 15,32 | 15,63 | 15,63 | 7.710.300 |
01 jul 2024 | 15,44 | 15,50 | 15,18 | 15,39 | 15,39 | 6.349.600 |
28 jun 2024 | 15,23 | 15,77 | 15,23 | 15,39 | 15,39 | 17.594.500 |
27 jun 2024 | 14,90 | 15,07 | 14,79 | 15,00 | 15,00 | 8.637.800 |
26 jun 2024 | 14,32 | 14,97 | 14,32 | 14,93 | 14,93 | 13.564.500 |
25 jun 2024 | 14,70 | 14,70 | 14,29 | 14,45 | 14,45 | 9.113.200 |
24 jun 2024 | 14,83 | 15,06 | 14,68 | 14,74 | 14,74 | 9.695.800 |
21 jun 2024 | 14,65 | 14,90 | 14,41 | 14,80 | 14,80 | 28.057.900 |
20 jun 2024 | 14,78 | 14,92 | 14,65 | 14,67 | 14,67 | 9.104.200 |
18 jun 2024 | 14,90 | 15,18 | 14,49 | 14,71 | 14,71 | 11.250.900 |
17 jun 2024 | 14,82 | 15,00 | 14,42 | 14,84 | 14,84 | 13.076.600 |
14 jun 2024 | 14,59 | 14,98 | 14,47 | 14,91 | 14,91 | 11.475.200 |
13 jun 2024 | 15,04 | 15,05 | 14,60 | 14,86 | 14,86 | 10.992.800 |
12 jun 2024 | 15,26 | 15,30 | 14,90 | 15,07 | 15,07 | 9.645.000 |
11 jun 2024 | 15,20 | 15,28 | 14,78 | 15,13 | 15,13 | 18.082.000 |
10 jun 2024 | 15,68 | 15,81 | 15,56 | 15,65 | 15,65 | 6.804.000 |
07 jun 2024 | 15,82 | 15,94 | 15,55 | 15,80 | 15,80 | 9.239.300 |
06 jun 2024 | 15,98 | 16,25 | 15,96 | 16,05 | 16,05 | 9.086.000 |
05 jun 2024 | 16,53 | 16,54 | 16,09 | 16,12 | 16,12 | 8.518.600 |
04 jun 2024 | 16,97 | 17,00 | 16,49 | 16,50 | 16,50 | 7.479.200 |
03 jun 2024 | 17,27 | 17,41 | 17,15 | 17,16 | 17,16 | 6.342.300 |
31 may 2024 | 16,85 | 17,34 | 16,76 | 17,28 | 17,28 | 10.145.900 |
30 may 2024 | 16,77 | 16,98 | 16,67 | 16,83 | 16,83 | 5.395.000 |
29 may 2024 | 16,69 | 16,99 | 16,64 | 16,77 | 16,77 | 4.816.600 |
28 may 2024 | 16,97 | 17,25 | 16,82 | 16,94 | 16,94 | 5.607.100 |
24 may 2024 | 17,16 | 17,16 | 16,86 | 16,91 | 16,91 | 3.772.800 |
23 may 2024 | 17,21 | 17,30 | 16,73 | 16,92 | 16,92 | 6.615.300 |
22 may 2024 | 17,34 | 17,39 | 16,96 | 17,15 | 17,15 | 6.925.900 |
21 may 2024 | 17,65 | 17,77 | 17,23 | 17,51 | 17,51 | 7.299.200 |
20 may 2024 | 17,69 | 17,86 | 17,39 | 17,71 | 17,71 | 7.277.900 |
17 may 2024 | 17,70 | 17,72 | 17,38 | 17,51 | 17,51 | 5.140.600 |
16 may 2024 | 17,91 | 18,03 | 17,65 | 17,67 | 17,67 | 4.477.800 |
15 may 2024 | 17,99 | 18,10 | 17,64 | 17,88 | 17,88 | 6.018.100 |
14 may 2024 | 17,89 | 18,04 | 17,72 | 17,80 | 17,80 | 5.958.800 |
13 may 2024 | 17,35 | 17,80 | 17,35 | 17,70 | 17,70 | 7.049.200 |
10 may 2024 | 17,50 | 17,57 | 17,26 | 17,32 | 17,32 | 5.123.000 |
09 may 2024 | 17,19 | 17,57 | 17,19 | 17,45 | 17,45 | 6.166.300 |
08 may 2024 | 17,12 | 17,24 | 17,06 | 17,24 | 17,24 | 6.269.000 |
07 may 2024 | 17,25 | 17,64 | 17,25 | 17,31 | 17,31 | 7.594.200 |
06 may 2024 | 17,78 | 17,95 | 17,13 | 17,20 | 17,20 | 8.779.200 |
03 may 2024 | 17,44 | 17,66 | 17,31 | 17,60 | 17,60 | 6.880.900 |
02 may 2024 | 16,97 | 17,29 | 16,86 | 17,28 | 17,28 | 8.434.300 |
01 may 2024 | 16,98 | 17,08 | 16,50 | 16,70 | 16,70 | 15.883.400 |
30 abr 2024 | 17,88 | 18,00 | 16,85 | 16,90 | 16,90 | 14.327.100 |
29 abr 2024 | 17,90 | 18,20 | 17,90 | 18,06 | 18,06 | 8.673.100 |
26 abr 2024 | 18,24 | 18,31 | 17,84 | 17,88 | 17,88 | 9.278.300 |
25 abr 2024 | 18,07 | 18,41 | 17,72 | 18,23 | 18,23 | 14.342.600 |
24 abr 2024 | 18,53 | 18,82 | 18,15 | 18,32 | 18,32 | 14.393.300 |
23 abr 2024 | 19,92 | 20,04 | 18,42 | 18,55 | 18,55 | 32.365.200 |
22 abr 2024 | 20,72 | 21,15 | 20,52 | 20,85 | 20,85 | 7.877.100 |
19 abr 2024 | 20,75 | 21,02 | 20,52 | 20,81 | 20,81 | 7.238.500 |
18 abr 2024 | 21,29 | 21,32 | 20,69 | 20,83 | 20,83 | 8.341.000 |
17 abr 2024 | 21,40 | 21,79 | 21,17 | 21,21 | 21,21 | 9.056.300 |
16 abr 2024 | 20,85 | 21,14 | 20,59 | 21,04 | 21,04 | 6.648.900 |
15 abr 2024 | 21,92 | 22,04 | 21,20 | 21,24 | 21,24 | 4.734.000 |
12 abr 2024 | 22,17 | 22,24 | 21,62 | 21,64 | 21,64 | 6.249.200 |
11 abr 2024 | 22,32 | 22,39 | 21,92 | 22,14 | 22,14 | 5.369.600 |
10 abr 2024 | 21,52 | 22,31 | 21,40 | 22,30 | 22,30 | 7.571.200 |
09 abr 2024 | 22,09 | 22,32 | 21,56 | 21,91 | 21,91 | 10.854.100 |
08 abr 2024 | 22,50 | 22,67 | 22,35 | 22,42 | 22,42 | 3.846.900 |
05 abr 2024 | 22,30 | 22,57 | 22,21 | 22,25 | 22,25 | 5.594.100 |
04 abr 2024 | 22,91 | 22,97 | 22,33 | 22,42 | 22,42 | 5.065.800 |
03 abr 2024 | 22,40 | 22,84 | 22,32 | 22,83 | 22,83 | 6.292.600 |
02 abr 2024 | 22,56 | 22,74 | 22,25 | 22,38 | 22,38 | 6.781.700 |
01 abr 2024 | 22,95 | 22,95 | 22,58 | 22,69 | 22,69 | 5.904.700 |
28 mar 2024 | 22,29 | 22,78 | 22,25 | 22,74 | 22,74 | 6.642.400 |
27 mar 2024 | 21,80 | 22,22 | 21,64 | 22,13 | 22,13 | 7.238.900 |
26 mar 2024 | 21,50 | 21,83 | 21,40 | 21,57 | 21,57 | 4.345.500 |
25 mar 2024 | 21,73 | 22,14 | 21,36 | 21,44 | 21,44 | 8.743.200 |
22 mar 2024 | 21,45 | 21,50 | 21,23 | 21,26 | 21,26 | 3.789.000 |
21 mar 2024 | 21,37 | 21,57 | 21,18 | 21,41 | 21,41 | 5.387.300 |
20 mar 2024 | 20,97 | 21,29 | 20,83 | 21,20 | 21,20 | 5.473.000 |
19 mar 2024 | 20,00 | 21,17 | 19,98 | 20,96 | 20,96 | 12.616.300 |
18 mar 2024 | 19,89 | 20,21 | 19,78 | 20,07 | 20,07 | 7.013.500 |
15 mar 2024 | 19,55 | 19,90 | 19,49 | 19,76 | 19,76 | 12.990.100 |
14 mar 2024 | 20,07 | 20,33 | 19,22 | 19,66 | 19,66 | 15.923.600 |
13 mar 2024 | 20,25 | 20,95 | 19,86 | 20,43 | 20,43 | 15.198.300 |
12 mar 2024 | 20,75 | 20,78 | 20,35 | 20,47 | 20,47 | 5.766.600 |
11 mar 2024 | 20,68 | 20,93 | 20,42 | 20,53 | 20,53 | 5.960.200 |
08 mar 2024 | 21,34 | 21,47 | 20,90 | 20,99 | 20,99 | 8.112.300 |
07 mar 2024 | 20,37 | 21,05 | 20,30 | 20,93 | 20,93 | 9.589.700 |
06 mar 2024 | 20,54 | 20,67 | 19,98 | 20,09 | 20,09 | 8.204.200 |
05 mar 2024 | 20,25 | 20,40 | 19,82 | 20,28 | 20,28 | 9.782.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |