Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 13,60 | 13,70 | 13,42 | 13,57 | 13,57 | 1.281.509 |
24 abr 2024 | 13,45 | 13,62 | 13,38 | 13,60 | 13,60 | 1.543.500 |
23 abr 2024 | 13,05 | 13,52 | 12,98 | 13,42 | 13,42 | 1.905.100 |
22 abr 2024 | 12,93 | 13,03 | 12,72 | 12,94 | 12,94 | 1.508.600 |
19 abr 2024 | 12,73 | 12,90 | 12,66 | 12,73 | 12,73 | 1.145.600 |
18 abr 2024 | 12,83 | 13,12 | 12,78 | 12,80 | 12,80 | 1.550.100 |
17 abr 2024 | 12,87 | 12,94 | 12,66 | 12,72 | 12,72 | 1.757.400 |
16 abr 2024 | 12,73 | 12,75 | 12,50 | 12,56 | 12,56 | 1.628.800 |
15 abr 2024 | 13,22 | 13,33 | 12,65 | 12,76 | 12,76 | 1.853.100 |
12 abr 2024 | 13,23 | 13,25 | 12,87 | 12,96 | 12,96 | 1.879.300 |
11 abr 2024 | 13,40 | 13,55 | 13,16 | 13,49 | 13,49 | 2.052.100 |
10 abr 2024 | 13,63 | 13,87 | 13,38 | 13,49 | 13,49 | 2.275.200 |
09 abr 2024 | 14,07 | 14,18 | 13,71 | 13,95 | 13,95 | 1.588.100 |
08 abr 2024 | 13,81 | 14,16 | 13,80 | 14,12 | 14,12 | 1.554.100 |
05 abr 2024 | 13,58 | 13,72 | 13,43 | 13,66 | 13,66 | 2.361.800 |
04 abr 2024 | 14,07 | 14,27 | 13,57 | 13,63 | 13,63 | 2.142.600 |
03 abr 2024 | 13,83 | 14,05 | 13,78 | 13,85 | 13,85 | 1.834.900 |
02 abr 2024 | 14,23 | 14,23 | 13,89 | 13,94 | 13,94 | 2.941.200 |
01 abr 2024 | 14,80 | 14,99 | 14,44 | 14,62 | 14,62 | 2.836.000 |
28 mar 2024 | 15,38 | 15,51 | 14,71 | 14,73 | 14,73 | 4.245.800 |
27 mar 2024 | 15,10 | 15,97 | 14,74 | 15,62 | 15,62 | 8.117.200 |
26 mar 2024 | 15,79 | 15,95 | 15,24 | 15,39 | 15,39 | 3.684.600 |
25 mar 2024 | 15,69 | 15,98 | 15,49 | 15,50 | 15,50 | 2.220.600 |
22 mar 2024 | 15,50 | 15,58 | 15,39 | 15,51 | 15,51 | 1.179.700 |
21 mar 2024 | 15,50 | 15,67 | 15,32 | 15,43 | 15,43 | 1.529.000 |
20 mar 2024 | 14,51 | 15,28 | 14,50 | 15,28 | 15,28 | 2.323.100 |
19 mar 2024 | 14,56 | 14,66 | 14,38 | 14,51 | 14,51 | 1.479.700 |
18 mar 2024 | 14,82 | 15,06 | 14,60 | 14,68 | 14,68 | 1.855.000 |
15 mar 2024 | 14,69 | 14,85 | 14,57 | 14,69 | 14,69 | 1.620.800 |
14 mar 2024 | 14,99 | 15,08 | 14,66 | 14,70 | 14,70 | 1.958.400 |
13 mar 2024 | 14,89 | 15,40 | 14,86 | 15,13 | 15,13 | 2.326.600 |
12 mar 2024 | 14,75 | 14,75 | 14,44 | 14,70 | 14,70 | 1.866.300 |
11 mar 2024 | 14,85 | 14,87 | 14,60 | 14,71 | 14,71 | 1.864.800 |
08 mar 2024 | 14,43 | 15,24 | 14,43 | 14,88 | 14,88 | 2.804.100 |
07 mar 2024 | 14,71 | 14,78 | 14,22 | 14,24 | 14,24 | 1.943.300 |
06 mar 2024 | 14,68 | 14,83 | 14,46 | 14,54 | 14,54 | 1.466.900 |
05 mar 2024 | 14,48 | 14,69 | 14,33 | 14,43 | 14,43 | 1.394.700 |
04 mar 2024 | 14,55 | 14,89 | 14,55 | 14,60 | 14,60 | 1.702.500 |
01 mar 2024 | 14,46 | 14,61 | 14,24 | 14,56 | 14,56 | 1.730.200 |
29 feb 2024 | 14,14 | 14,51 | 14,10 | 14,40 | 14,40 | 2.909.900 |
28 feb 2024 | 14,35 | 14,70 | 14,11 | 14,13 | 14,13 | 1.915.800 |
27 feb 2024 | 14,60 | 14,79 | 14,21 | 14,58 | 14,58 | 3.998.200 |
26 feb 2024 | 13,85 | 13,93 | 13,53 | 13,54 | 13,54 | 1.580.300 |
23 feb 2024 | 13,79 | 14,16 | 13,70 | 13,92 | 13,92 | 1.894.200 |
22 feb 2024 | 14,27 | 14,32 | 13,87 | 13,97 | 13,97 | 2.756.400 |
21 feb 2024 | 13,40 | 13,49 | 13,32 | 13,46 | 13,46 | 1.564.500 |
20 feb 2024 | 13,51 | 13,56 | 13,23 | 13,49 | 13,49 | 1.895.500 |
16 feb 2024 | 13,75 | 13,84 | 13,52 | 13,54 | 13,54 | 1.298.500 |
15 feb 2024 | 13,95 | 14,20 | 13,81 | 13,92 | 13,92 | 2.116.500 |
14 feb 2024 | 13,95 | 14,04 | 13,58 | 13,93 | 13,93 | 1.569.200 |
13 feb 2024 | 13,72 | 13,91 | 13,58 | 13,78 | 13,78 | 1.725.900 |
12 feb 2024 | 13,94 | 14,27 | 13,93 | 14,13 | 14,13 | 1.741.800 |
09 feb 2024 | 14,27 | 14,32 | 13,69 | 13,93 | 13,93 | 2.932.000 |
08 feb 2024 | 14,25 | 14,36 | 14,05 | 14,29 | 14,29 | 1.395.800 |
07 feb 2024 | 14,59 | 14,62 | 14,22 | 14,34 | 14,34 | 1.560.300 |
06 feb 2024 | 14,34 | 14,70 | 14,20 | 14,62 | 14,62 | 1.817.300 |
05 feb 2024 | 14,80 | 14,80 | 14,32 | 14,43 | 14,43 | 1.735.300 |
02 feb 2024 | 15,25 | 15,25 | 14,79 | 15,04 | 15,04 | 2.947.700 |
01 feb 2024 | 15,58 | 15,76 | 14,86 | 15,35 | 15,35 | 3.369.200 |
31 ene 2024 | 14,94 | 15,66 | 14,91 | 15,16 | 15,16 | 3.291.600 |
30 ene 2024 | 15,40 | 15,73 | 15,03 | 15,06 | 15,06 | 2.445.000 |
29 ene 2024 | 14,36 | 15,10 | 14,36 | 15,10 | 15,10 | 2.099.400 |
26 ene 2024 | 15,10 | 15,11 | 14,48 | 14,48 | 14,48 | 1.934.100 |
25 ene 2024 | 14,89 | 15,06 | 14,82 | 15,02 | 15,02 | 2.385.100 |
24 ene 2024 | 15,03 | 15,22 | 14,67 | 14,68 | 14,68 | 1.961.200 |
23 ene 2024 | 14,98 | 15,25 | 14,79 | 14,82 | 14,82 | 1.951.500 |
22 ene 2024 | 15,87 | 15,95 | 14,97 | 15,20 | 15,20 | 3.248.000 |
19 ene 2024 | 15,62 | 15,76 | 15,31 | 15,76 | 15,76 | 1.512.200 |
18 ene 2024 | 15,55 | 16,02 | 15,36 | 15,73 | 15,73 | 1.949.900 |
17 ene 2024 | 14,99 | 15,37 | 14,98 | 15,31 | 15,31 | 1.446.500 |
16 ene 2024 | 15,05 | 15,43 | 14,96 | 15,39 | 15,39 | 1.251.700 |
12 ene 2024 | 15,89 | 15,89 | 15,19 | 15,35 | 15,35 | 2.097.500 |
11 ene 2024 | 16,00 | 16,05 | 15,52 | 15,78 | 15,78 | 1.299.800 |
10 ene 2024 | 15,64 | 16,10 | 15,58 | 15,99 | 15,99 | 1.465.200 |
09 ene 2024 | 15,49 | 15,93 | 15,47 | 15,72 | 15,72 | 1.174.800 |
08 ene 2024 | 15,83 | 15,94 | 15,52 | 15,76 | 15,76 | 1.260.500 |
05 ene 2024 | 15,33 | 15,89 | 15,28 | 15,78 | 15,78 | 1.927.100 |
04 ene 2024 | 14,89 | 15,51 | 14,85 | 15,26 | 15,26 | 1.849.900 |
03 ene 2024 | 15,24 | 15,36 | 14,80 | 14,90 | 14,90 | 2.038.100 |
02 ene 2024 | 16,70 | 16,70 | 15,71 | 15,77 | 15,77 | 1.939.900 |
29 dic 2023 | 16,95 | 17,18 | 16,85 | 16,86 | 16,86 | 1.772.700 |
28 dic 2023 | 17,00 | 17,07 | 16,88 | 16,96 | 16,96 | 928.800 |
27 dic 2023 | 16,70 | 16,89 | 16,57 | 16,87 | 16,87 | 1.710.000 |
26 dic 2023 | 17,15 | 17,18 | 16,74 | 16,96 | 16,96 | 2.072.600 |
22 dic 2023 | 17,34 | 17,95 | 17,04 | 17,27 | 17,27 | 2.541.400 |
21 dic 2023 | 16,84 | 17,75 | 16,79 | 17,49 | 17,49 | 3.275.000 |
20 dic 2023 | 17,04 | 17,09 | 16,52 | 16,53 | 16,53 | 2.065.200 |
19 dic 2023 | 16,80 | 17,15 | 16,75 | 17,02 | 17,02 | 1.426.100 |
18 dic 2023 | 16,85 | 17,01 | 16,61 | 16,69 | 16,69 | 1.812.900 |
15 dic 2023 | 16,98 | 17,19 | 16,90 | 16,96 | 16,96 | 1.875.800 |
14 dic 2023 | 16,80 | 17,45 | 16,80 | 17,10 | 17,10 | 2.504.700 |
13 dic 2023 | 16,03 | 16,59 | 15,98 | 16,57 | 16,57 | 1.833.800 |
12 dic 2023 | 16,02 | 16,34 | 15,98 | 16,17 | 16,17 | 1.925.400 |
11 dic 2023 | 16,37 | 16,37 | 15,83 | 15,98 | 15,98 | 2.590.900 |
08 dic 2023 | 16,21 | 16,41 | 16,11 | 16,40 | 16,40 | 2.025.600 |
07 dic 2023 | 15,89 | 16,23 | 15,73 | 16,15 | 16,15 | 2.183.200 |
06 dic 2023 | 15,19 | 15,99 | 15,17 | 15,66 | 15,66 | 1.978.700 |
05 dic 2023 | 14,64 | 14,95 | 14,58 | 14,85 | 14,85 | 1.102.900 |
04 dic 2023 | 14,16 | 14,76 | 14,16 | 14,71 | 14,71 | 1.493.300 |
01 dic 2023 | 13,66 | 14,16 | 13,56 | 14,13 | 14,13 | 1.584.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |