Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,92 | 15,28 | 14,92 | 15,21 | 15,21 | 60.345 |
09 may 2024 | 15,49 | 15,50 | 14,90 | 14,91 | 14,91 | 61.862 |
08 may 2024 | 15,34 | 15,59 | 15,27 | 15,47 | 15,47 | 54.127 |
07 may 2024 | 15,00 | 15,60 | 15,00 | 15,39 | 15,39 | 66.623 |
06 may 2024 | 14,85 | 15,08 | 14,85 | 15,00 | 15,00 | 41.423 |
03 may 2024 | 14,93 | 15,06 | 14,76 | 14,86 | 14,86 | 45.805 |
02 may 2024 | 15,07 | 15,10 | 14,83 | 14,86 | 14,86 | 72.272 |
01 may 2024 | 15,10 | 15,29 | 15,00 | 15,06 | 15,06 | 70.978 |
30 abr 2024 | 15,29 | 15,35 | 15,01 | 15,05 | 15,05 | 33.809 |
29 abr 2024 | 14,90 | 15,32 | 14,70 | 15,32 | 15,32 | 77.127 |
26 abr 2024 | 15,02 | 15,20 | 14,56 | 14,57 | 14,57 | 54.613 |
24 abr 2024 | 15,01 | 15,40 | 14,95 | 14,99 | 14,99 | 106.329 |
23 abr 2024 | 14,27 | 14,90 | 14,27 | 14,89 | 14,89 | 75.814 |
22 abr 2024 | 14,45 | 14,99 | 14,11 | 14,25 | 14,25 | 122.966 |
19 abr 2024 | 15,18 | 15,28 | 14,34 | 14,38 | 14,38 | 254.065 |
18 abr 2024 | 15,00 | 15,30 | 14,94 | 15,29 | 15,29 | 62.525 |
17 abr 2024 | 15,08 | 15,35 | 15,07 | 15,15 | 15,15 | 58.904 |
16 abr 2024 | 15,08 | 15,19 | 14,95 | 15,15 | 15,15 | 74.156 |
15 abr 2024 | 15,21 | 15,37 | 14,89 | 15,20 | 15,20 | 77.148 |
12 abr 2024 | 15,13 | 15,37 | 15,05 | 15,10 | 15,10 | 45.013 |
11 abr 2024 | 15,13 | 15,45 | 14,96 | 15,28 | 15,28 | 198.513 |
10 abr 2024 | 15,25 | 15,70 | 15,22 | 15,38 | 15,38 | 77.525 |
09 abr 2024 | 15,46 | 15,64 | 14,99 | 15,25 | 15,25 | 466.518 |
08 abr 2024 | 15,94 | 15,97 | 15,46 | 15,61 | 15,61 | 137.671 |
05 abr 2024 | 15,73 | 16,04 | 15,50 | 15,93 | 15,93 | 222.280 |
04 abr 2024 | 16,18 | 16,19 | 15,91 | 15,95 | 15,95 | 210.352 |
03 abr 2024 | 15,70 | 16,43 | 15,65 | 16,18 | 16,18 | 307.427 |
02 abr 2024 | 14,40 | 15,72 | 14,40 | 15,60 | 15,60 | 299.715 |
28 mar 2024 | 14,08 | 14,60 | 14,03 | 14,36 | 14,36 | 84.624 |
27 mar 2024 | 13,96 | 14,20 | 13,85 | 14,18 | 14,18 | 81.515 |
26 mar 2024 | 13,64 | 13,84 | 13,53 | 13,75 | 13,75 | 111.836 |
25 mar 2024 | 13,99 | 13,99 | 13,57 | 13,65 | 13,65 | 87.416 |
22 mar 2024 | 14,19 | 14,24 | 13,72 | 13,80 | 13,80 | 90.057 |
21 mar 2024 | 14,00 | 14,22 | 13,80 | 14,15 | 14,15 | 86.567 |
20 mar 2024 | 13,75 | 13,79 | 13,53 | 13,67 | 13,67 | 73.993 |
19 mar 2024 | 14,02 | 14,05 | 13,62 | 13,77 | 13,77 | 78.774 |
18 mar 2024 | 15,15 | 15,25 | 13,91 | 13,94 | 13,94 | 222.988 |
15 mar 2024 | 15,15 | 15,19 | 14,03 | 15,05 | 15,05 | 505.859 |
14 mar 2024 | 13,26 | 14,95 | 13,16 | 14,61 | 14,61 | 434.480 |
13 mar 2024 | 13,30 | 13,31 | 13,13 | 13,20 | 13,20 | 143.040 |
12 mar 2024 | 13,46 | 13,50 | 13,20 | 13,32 | 13,32 | 89.080 |
11 mar 2024 | 13,21 | 13,38 | 12,96 | 13,21 | 13,21 | 123.319 |
08 mar 2024 | 13,48 | 13,73 | 13,21 | 13,34 | 13,34 | 118.435 |
07 mar 2024 | 13,80 | 13,80 | 13,22 | 13,35 | 13,35 | 124.342 |
06 mar 2024 | 13,79 | 13,91 | 13,45 | 13,47 | 13,47 | 131.173 |
05 mar 2024 | 14,05 | 14,40 | 13,95 | 13,97 | 13,97 | 94.722 |
04 mar 2024 | 14,31 | 14,37 | 13,60 | 14,01 | 14,01 | 117.625 |
01 mar 2024 | 13,68 | 13,92 | 13,48 | 13,92 | 13,92 | 148.758 |
29 feb 2024 | 14,10 | 14,10 | 13,54 | 13,68 | 13,68 | 165.465 |
28 feb 2024 | 13,51 | 14,25 | 13,51 | 14,12 | 14,12 | 166.745 |
27 feb 2024 | 13,55 | 13,64 | 13,29 | 13,42 | 13,42 | 296.066 |
26 feb 2024 | 14,44 | 14,44 | 13,82 | 13,91 | 13,91 | 246.505 |
23 feb 2024 | 14,37 | 14,92 | 14,26 | 14,32 | 14,32 | 281.855 |
22 feb 2024 | 15,76 | 15,96 | 14,10 | 14,32 | 14,32 | 443.552 |
21 feb 2024 | 16,32 | 16,56 | 16,10 | 16,29 | 16,29 | 131.648 |
20 feb 2024 | 16,60 | 16,60 | 16,15 | 16,33 | 16,33 | 127.662 |
19 feb 2024 | 15,92 | 17,20 | 15,80 | 16,64 | 16,64 | 149.996 |
16 feb 2024 | 15,70 | 15,96 | 15,68 | 15,77 | 15,77 | 67.551 |
15 feb 2024 | 15,70 | 15,98 | 15,60 | 15,79 | 15,79 | 41.285 |
14 feb 2024 | 15,50 | 15,79 | 15,32 | 15,70 | 15,70 | 56.229 |
13 feb 2024 | 15,80 | 16,04 | 15,65 | 15,92 | 15,92 | 36.496 |
12 feb 2024 | 15,99 | 16,02 | 15,66 | 15,75 | 15,75 | 69.802 |
09 feb 2024 | 15,90 | 16,07 | 15,63 | 15,99 | 15,99 | 38.701 |
08 feb 2024 | 15,55 | 15,96 | 15,35 | 15,88 | 15,88 | 97.595 |
07 feb 2024 | 15,65 | 16,07 | 15,45 | 16,05 | 16,05 | 46.551 |
06 feb 2024 | 15,74 | 15,74 | 15,38 | 15,65 | 15,65 | 39.387 |
05 feb 2024 | 15,88 | 15,95 | 15,70 | 15,72 | 15,72 | 28.923 |
02 feb 2024 | 15,45 | 16,11 | 15,28 | 15,96 | 15,96 | 75.439 |
01 feb 2024 | 15,65 | 15,70 | 15,25 | 15,42 | 15,42 | 87.654 |
31 ene 2024 | 15,41 | 15,72 | 15,32 | 15,70 | 15,70 | 62.790 |
30 ene 2024 | 15,36 | 15,60 | 15,30 | 15,45 | 15,45 | 52.709 |
29 ene 2024 | 15,40 | 15,57 | 15,30 | 15,35 | 15,35 | 53.661 |
25 ene 2024 | 15,40 | 15,65 | 15,32 | 15,65 | 15,65 | 51.383 |
24 ene 2024 | 15,45 | 15,56 | 15,33 | 15,47 | 15,47 | 38.147 |
23 ene 2024 | 15,70 | 15,83 | 15,22 | 15,58 | 15,58 | 55.308 |
22 ene 2024 | 15,83 | 15,96 | 15,54 | 15,73 | 15,73 | 59.257 |
19 ene 2024 | 15,59 | 15,60 | 15,21 | 15,60 | 15,60 | 76.596 |
18 ene 2024 | 15,80 | 15,80 | 15,42 | 15,47 | 15,47 | 51.313 |
17 ene 2024 | 15,45 | 15,73 | 15,22 | 15,65 | 15,65 | 71.342 |
16 ene 2024 | 15,96 | 15,96 | 15,33 | 15,35 | 15,35 | 95.638 |
15 ene 2024 | 16,06 | 16,08 | 15,78 | 15,93 | 15,93 | 9653 |
12 ene 2024 | 16,00 | 16,10 | 15,76 | 16,10 | 16,10 | 49.524 |
11 ene 2024 | 16,11 | 16,22 | 16,01 | 16,08 | 16,08 | 27.559 |
10 ene 2024 | 16,28 | 16,46 | 15,98 | 16,27 | 16,27 | 45.405 |
09 ene 2024 | 15,75 | 16,27 | 15,65 | 16,14 | 16,14 | 39.860 |
08 ene 2024 | 15,85 | 15,98 | 15,51 | 15,67 | 15,67 | 86.406 |
05 ene 2024 | 15,98 | 16,25 | 15,85 | 16,05 | 16,05 | 37.571 |
04 ene 2024 | 15,91 | 16,09 | 15,81 | 16,06 | 16,06 | 40.136 |
03 ene 2024 | 16,20 | 16,20 | 15,84 | 15,92 | 15,92 | 76.823 |
02 ene 2024 | 16,01 | 16,32 | 16,01 | 16,26 | 16,26 | 38.292 |
29 dic 2023 | 16,00 | 16,13 | 15,91 | 16,00 | 16,00 | 44.123 |
28 dic 2023 | 16,04 | 16,30 | 15,81 | 16,16 | 16,16 | 65.210 |
27 dic 2023 | 15,80 | 16,54 | 15,80 | 16,40 | 16,40 | 56.813 |
22 dic 2023 | 16,10 | 16,10 | 15,65 | 16,04 | 16,04 | 44.644 |
21 dic 2023 | 15,91 | 16,37 | 15,90 | 16,04 | 16,04 | 74.696 |
20 dic 2023 | 16,08 | 16,55 | 15,96 | 16,42 | 16,42 | 87.098 |
19 dic 2023 | 15,80 | 16,10 | 15,59 | 16,04 | 16,04 | 137.151 |
18 dic 2023 | 16,40 | 16,50 | 15,93 | 16,00 | 16,00 | 76.382 |
15 dic 2023 | 17,10 | 17,14 | 16,39 | 16,51 | 16,51 | 111.419 |
14 dic 2023 | 16,40 | 17,15 | 16,23 | 17,10 | 17,10 | 101.931 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |