Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 14,20 | 14,39 | 14,14 | 14,25 | 14,25 | 5.249.600 |
02 may 2024 | 14,03 | 14,22 | 13,96 | 14,02 | 14,02 | 5.074.600 |
30 abr 2024 | 14,06 | 14,15 | 13,81 | 13,92 | 13,92 | 4.405.200 |
29 abr 2024 | 14,13 | 14,30 | 14,01 | 14,21 | 14,21 | 7.069.100 |
26 abr 2024 | 14,21 | 14,33 | 14,08 | 14,12 | 14,12 | 5.536.000 |
25 abr 2024 | 14,18 | 14,23 | 13,97 | 14,08 | 14,08 | 6.614.300 |
24 abr 2024 | 14,58 | 14,74 | 14,22 | 14,29 | 14,29 | 7.381.400 |
23 abr 2024 | 14,47 | 14,70 | 14,33 | 14,42 | 14,42 | 9.592.700 |
22 abr 2024 | 14,57 | 14,92 | 14,32 | 14,78 | 14,78 | 7.159.500 |
19 abr 2024 | 14,16 | 14,68 | 14,09 | 14,68 | 14,68 | 10.532.900 |
18 abr 2024 | 14,42 | 14,62 | 14,10 | 14,21 | 14,21 | 6.476.500 |
17 abr 2024 | 14,61 | 14,67 | 14,28 | 14,32 | 14,32 | 8.566.500 |
16 abr 2024 | 14,12 | 14,24 | 13,88 | 14,17 | 14,17 | 8.009.100 |
15 abr 2024 | 14,47 | 14,69 | 14,31 | 14,39 | 14,39 | 6.885.000 |
12 abr 2024 | 14,50 | 14,85 | 14,34 | 14,35 | 14,35 | 7.183.400 |
11 abr 2024 | 14,42 | 14,49 | 14,27 | 14,32 | 14,32 | 14.236.200 |
10 abr 2024 | 15,04 | 15,10 | 14,34 | 14,35 | 14,35 | 12.902.700 |
09 abr 2024 | 15,57 | 15,57 | 15,06 | 15,10 | 15,10 | 11.026.800 |
08 abr 2024 | 15,17 | 15,60 | 15,17 | 15,34 | 15,34 | 8.628.200 |
05 abr 2024 | 15,11 | 15,21 | 14,91 | 14,95 | 14,95 | 5.534.700 |
04 abr 2024 | 15,20 | 15,50 | 14,98 | 15,16 | 15,16 | 9.784.000 |
03 abr 2024 | 15,18 | 15,39 | 15,17 | 15,34 | 15,34 | 5.326.500 |
02 abr 2024 | 15,59 | 15,59 | 15,17 | 15,33 | 15,33 | 8.907.600 |
01 abr 2024 | 15,84 | 16,08 | 15,62 | 15,72 | 15,72 | 7.351.300 |
28 mar 2024 | 15,56 | 15,73 | 15,40 | 15,70 | 15,70 | 6.379.900 |
27 mar 2024 | 15,49 | 15,70 | 15,38 | 15,64 | 15,64 | 4.703.600 |
26 mar 2024 | 15,60 | 15,71 | 15,40 | 15,54 | 15,54 | 3.753.300 |
25 mar 2024 | 15,85 | 16,04 | 15,65 | 15,70 | 15,70 | 4.521.200 |
22 mar 2024 | 16,14 | 16,20 | 15,82 | 15,87 | 15,87 | 3.397.700 |
21 mar 2024 | 16,40 | 16,49 | 16,11 | 16,29 | 16,29 | 6.375.700 |
20 mar 2024 | 15,99 | 16,36 | 15,88 | 16,31 | 16,31 | 6.889.400 |
19 mar 2024 | 15,90 | 16,14 | 15,84 | 15,99 | 15,99 | 7.652.500 |
18 mar 2024 | 15,36 | 15,80 | 15,31 | 15,71 | 15,71 | 13.207.900 |
15 mar 2024 | 15,56 | 15,56 | 15,10 | 15,26 | 15,26 | 11.908.600 |
14 mar 2024 | 16,28 | 16,33 | 15,57 | 15,66 | 15,66 | 5.947.200 |
13 mar 2024 | 16,09 | 16,42 | 16,00 | 16,27 | 16,27 | 10.162.700 |
12 mar 2024 | 16,07 | 16,42 | 15,99 | 16,20 | 16,20 | 5.292.300 |
11 mar 2024 | 15,91 | 16,19 | 15,83 | 16,02 | 16,02 | 7.550.200 |
08 mar 2024 | 15,66 | 16,35 | 15,66 | 16,31 | 16,31 | 9.102.100 |
07 mar 2024 | 17,05 | 17,24 | 15,80 | 15,85 | 15,85 | 17.450.600 |
06 mar 2024 | 16,63 | 16,95 | 16,47 | 16,65 | 16,65 | 7.231.700 |
05 mar 2024 | 16,65 | 16,70 | 16,35 | 16,58 | 16,58 | 4.493.100 |
04 mar 2024 | 17,06 | 17,14 | 16,65 | 16,68 | 16,68 | 4.615.700 |
01 mar 2024 | 16,84 | 17,07 | 16,78 | 17,07 | 17,07 | 6.173.900 |
29 feb 2024 | 17,00 | 17,16 | 16,82 | 16,82 | 16,82 | 5.417.200 |
28 feb 2024 | 17,27 | 17,43 | 17,04 | 17,06 | 17,06 | 6.317.700 |
27 feb 2024 | 17,49 | 17,63 | 17,24 | 17,33 | 17,33 | 4.898.400 |
26 feb 2024 | 17,37 | 17,51 | 17,01 | 17,17 | 17,17 | 9.731.600 |
23 feb 2024 | 17,50 | 17,80 | 17,48 | 17,73 | 17,73 | 6.210.000 |
22 feb 2024 | 17,65 | 17,86 | 17,42 | 17,45 | 17,45 | 7.214.200 |
21 feb 2024 | 17,77 | 17,82 | 17,23 | 17,47 | 17,47 | 10.474.200 |
20 feb 2024 | 18,51 | 18,67 | 17,91 | 18,00 | 18,00 | 14.622.400 |
19 feb 2024 | 18,85 | 19,01 | 18,56 | 18,92 | 18,92 | 4.581.600 |
16 feb 2024 | 18,63 | 19,28 | 18,63 | 19,04 | 19,04 | 7.884.800 |
15 feb 2024 | 18,01 | 18,72 | 18,00 | 18,43 | 18,43 | 10.842.800 |
14 feb 2024 | 17,70 | 17,90 | 17,57 | 17,87 | 17,87 | 5.396.400 |
09 feb 2024 | 18,01 | 18,49 | 17,43 | 17,80 | 17,80 | 7.244.700 |
08 feb 2024 | 18,51 | 18,52 | 18,02 | 18,06 | 18,06 | 6.392.600 |
07 feb 2024 | 18,00 | 18,60 | 17,90 | 18,33 | 18,33 | 9.048.400 |
06 feb 2024 | 17,45 | 18,24 | 17,43 | 17,99 | 17,99 | 7.563.800 |
05 feb 2024 | 17,00 | 17,50 | 16,95 | 17,37 | 17,37 | 6.373.400 |
02 feb 2024 | 17,48 | 17,70 | 17,03 | 17,12 | 17,12 | 5.750.000 |
01 feb 2024 | 17,80 | 17,83 | 17,40 | 17,57 | 17,57 | 5.302.100 |
31 ene 2024 | 17,74 | 18,04 | 17,63 | 17,73 | 17,73 | 5.151.200 |
30 ene 2024 | 17,99 | 18,00 | 17,71 | 17,91 | 17,91 | 3.602.500 |
29 ene 2024 | 18,17 | 18,19 | 17,74 | 18,08 | 18,08 | 3.443.300 |
26 ene 2024 | 18,01 | 18,49 | 18,00 | 18,16 | 18,16 | 6.010.700 |
25 ene 2024 | 17,92 | 18,07 | 17,68 | 17,92 | 17,92 | 5.167.100 |
24 ene 2024 | 17,67 | 18,18 | 17,67 | 17,82 | 17,82 | 9.919.900 |
23 ene 2024 | 17,27 | 17,60 | 17,23 | 17,42 | 17,42 | 6.431.000 |
22 ene 2024 | 17,23 | 17,35 | 17,03 | 17,13 | 17,13 | 4.894.400 |
19 ene 2024 | 17,23 | 17,38 | 16,97 | 17,33 | 17,33 | 7.795.200 |
18 ene 2024 | 16,84 | 17,34 | 16,76 | 17,07 | 17,07 | 10.584.000 |
17 ene 2024 | 17,11 | 17,20 | 16,64 | 16,69 | 16,69 | 9.775.200 |
16 ene 2024 | 17,76 | 17,76 | 17,06 | 17,19 | 17,19 | 8.547.200 |
15 ene 2024 | 17,65 | 17,87 | 17,46 | 17,84 | 17,84 | 2.763.100 |
12 ene 2024 | 17,81 | 18,06 | 17,57 | 17,90 | 17,90 | 6.256.800 |
11 ene 2024 | 17,93 | 18,01 | 17,61 | 17,87 | 17,87 | 7.038.900 |
10 ene 2024 | 18,30 | 18,31 | 17,59 | 17,91 | 17,91 | 8.700.900 |
09 ene 2024 | 19,09 | 19,18 | 18,35 | 18,39 | 18,39 | 6.492.000 |
08 ene 2024 | 19,11 | 19,36 | 18,97 | 19,25 | 19,25 | 3.769.100 |
05 ene 2024 | 19,10 | 19,43 | 18,72 | 19,24 | 19,24 | 5.558.900 |
04 ene 2024 | 19,49 | 19,53 | 19,09 | 19,29 | 19,29 | 5.293.800 |
03 ene 2024 | 19,31 | 19,80 | 19,19 | 19,58 | 19,58 | 5.513.700 |
02 ene 2024 | 19,56 | 19,60 | 19,26 | 19,41 | 19,41 | 4.502.100 |
28 dic 2023 | 19,40 | 19,66 | 19,40 | 19,66 | 19,66 | 3.156.500 |
27 dic 2023 | 19,34 | 19,68 | 19,29 | 19,51 | 19,51 | 3.860.700 |
26 dic 2023 | 19,21 | 19,43 | 19,09 | 19,36 | 19,36 | 3.484.700 |
22 dic 2023 | 19,13 | 19,32 | 18,86 | 19,11 | 19,11 | 6.542.100 |
21 dic 2023 | 18,62 | 19,08 | 18,56 | 19,05 | 19,05 | 6.737.700 |
20 dic 2023 | 18,73 | 18,86 | 18,28 | 18,38 | 18,38 | 5.225.600 |
19 dic 2023 | 18,57 | 18,83 | 18,43 | 18,70 | 18,70 | 6.513.800 |
18 dic 2023 | 18,11 | 18,69 | 18,02 | 18,53 | 18,53 | 8.989.400 |
15 dic 2023 | 17,56 | 18,14 | 17,55 | 18,03 | 18,03 | 12.206.400 |
14 dic 2023 | 17,62 | 17,77 | 17,24 | 17,61 | 17,61 | 6.001.300 |
13 dic 2023 | 17,10 | 17,67 | 16,93 | 17,52 | 17,52 | 6.435.000 |
12 dic 2023 | 17,22 | 17,34 | 16,98 | 17,15 | 17,15 | 2.861.500 |
11 dic 2023 | 17,06 | 17,19 | 16,85 | 17,14 | 17,14 | 4.363.400 |
08 dic 2023 | 17,08 | 17,30 | 16,82 | 17,20 | 17,20 | 4.109.400 |
07 dic 2023 | 17,34 | 17,40 | 16,75 | 16,97 | 16,97 | 9.163.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |