Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 21,53 | 22,04 | 21,30 | 21,72 | 21,72 | 2.792.745 |
22 abr 2024 | 21,19 | 21,62 | 20,77 | 20,99 | 20,99 | 2.870.591 |
21 abr 2024 | 19,67 | 21,42 | 19,53 | 21,19 | 21,19 | 2.440.464 |
20 abr 2024 | 19,33 | 20,23 | 18,14 | 19,67 | 19,67 | 2.265.241 |
19 abr 2024 | 18,89 | 19,59 | 18,41 | 19,33 | 19,33 | 2.135.878 |
18 abr 2024 | 19,16 | 19,46 | 18,20 | 18,89 | 18,89 | 2.641.576 |
17 abr 2024 | 18,39 | 19,34 | 17,95 | 19,16 | 19,16 | 2.337.168 |
16 abr 2024 | 19,15 | 20,31 | 17,95 | 18,39 | 18,39 | 2.398.678 |
15 abr 2024 | 17,74 | 19,16 | 17,47 | 19,15 | 19,15 | 2.269.426 |
14 abr 2024 | 19,87 | 20,23 | 17,50 | 17,74 | 17,74 | 2.539.138 |
13 abr 2024 | 21,81 | 22,77 | 19,34 | 19,87 | 19,87 | 2.857.724 |
12 abr 2024 | 22,98 | 23,07 | 21,73 | 21,81 | 21,81 | 2.410.125 |
11 abr 2024 | 23,44 | 23,76 | 22,62 | 22,98 | 22,98 | 2.604.428 |
10 abr 2024 | 23,89 | 24,08 | 22,85 | 23,44 | 23,44 | 2.885.418 |
09 abr 2024 | 24,73 | 25,13 | 23,69 | 23,89 | 23,89 | 6.200.501 |
08 abr 2024 | 21,98 | 27,20 | 21,94 | 24,80 | 24,80 | 18.889.137 |
07 abr 2024 | 21,47 | 22,05 | 21,41 | 21,98 | 21,98 | 1.449.672 |
06 abr 2024 | 22,10 | 22,11 | 20,98 | 21,47 | 21,47 | 1.515.355 |
05 abr 2024 | 21,30 | 22,43 | 20,77 | 22,10 | 22,10 | 1.470.911 |
04 abr 2024 | 22,18 | 22,98 | 21,12 | 21,29 | 21,29 | 2.634.112 |
03 abr 2024 | 24,80 | 24,80 | 21,85 | 22,18 | 22,18 | 2.720.223 |
02 abr 2024 | 26,46 | 26,46 | 23,95 | 24,80 | 24,80 | 2.670.703 |
01 abr 2024 | 25,68 | 26,87 | 25,49 | 26,46 | 26,46 | 2.364.916 |
31 mar 2024 | 26,82 | 27,36 | 25,56 | 25,70 | 25,70 | 3.824.618 |
30 mar 2024 | 25,92 | 27,05 | 25,23 | 26,85 | 26,85 | 3.902.004 |
29 mar 2024 | 25,04 | 26,20 | 24,82 | 25,92 | 25,92 | 2.523.335 |
28 mar 2024 | 25,57 | 26,30 | 24,80 | 25,01 | 25,01 | 3.563.080 |
27 mar 2024 | 24,73 | 26,63 | 24,73 | 25,57 | 25,57 | 3.569.592 |
26 mar 2024 | 23,95 | 25,01 | 23,80 | 24,73 | 24,73 | 2.850.767 |
25 mar 2024 | 23,47 | 24,18 | 22,76 | 23,95 | 23,95 | 2.398.839 |
24 mar 2024 | 23,00 | 24,25 | 22,80 | 23,47 | 23,47 | 3.397.925 |
23 mar 2024 | 23,45 | 28,01 | 22,55 | 23,00 | 23,00 | 12.849.662 |
22 mar 2024 | 22,56 | 23,86 | 22,07 | 23,45 | 23,45 | 3.582.268 |
21 mar 2024 | 20,79 | 22,85 | 19,98 | 22,56 | 22,56 | 3.336.089 |
20 mar 2024 | 23,33 | 23,53 | 19,62 | 20,76 | 20,76 | 5.112.438 |
19 mar 2024 | 24,07 | 24,60 | 22,84 | 23,33 | 23,33 | 4.546.685 |
18 mar 2024 | 22,50 | 24,49 | 21,46 | 24,07 | 24,07 | 4.090.220 |
17 mar 2024 | 25,82 | 26,29 | 22,25 | 22,50 | 22,50 | 5.015.590 |
16 mar 2024 | 27,40 | 27,54 | 24,09 | 25,86 | 25,86 | 7.035.088 |
15 mar 2024 | 28,43 | 29,02 | 25,90 | 27,40 | 27,40 | 7.184.207 |
14 mar 2024 | 27,92 | 29,74 | 27,32 | 28,45 | 28,45 | 8.703.868 |
13 mar 2024 | 26,41 | 28,10 | 25,69 | 27,92 | 27,92 | 9.976.520 |
12 mar 2024 | 25,02 | 26,90 | 24,05 | 26,41 | 26,41 | 4.832.727 |
11 mar 2024 | 25,86 | 26,45 | 24,49 | 25,01 | 25,01 | 4.223.788 |
10 mar 2024 | 24,29 | 25,95 | 23,86 | 25,86 | 25,86 | 4.883.033 |
09 mar 2024 | 23,47 | 24,52 | 22,80 | 24,29 | 24,29 | 5.996.499 |
08 mar 2024 | 22,51 | 23,61 | 21,92 | 23,47 | 23,47 | 3.160.803 |
07 mar 2024 | 21,07 | 23,06 | 20,55 | 22,51 | 22,51 | 2.908.289 |
06 mar 2024 | 22,89 | 23,84 | 19,86 | 21,07 | 21,07 | 4.516.817 |
05 mar 2024 | 23,82 | 24,03 | 22,26 | 22,94 | 22,94 | 4.852.352 |
04 mar 2024 | 22,68 | 24,41 | 22,05 | 23,93 | 23,93 | 7.078.505 |
03 mar 2024 | 20,71 | 23,28 | 19,47 | 22,66 | 22,66 | 7.475.233 |
02 mar 2024 | 19,44 | 20,71 | 18,70 | 20,68 | 20,68 | 3.485.113 |
01 mar 2024 | 19,62 | 20,18 | 19,20 | 19,43 | 19,43 | 2.709.349 |
29 feb 2024 | 20,07 | 20,47 | 18,98 | 19,62 | 19,62 | 3.512.929 |
28 feb 2024 | 19,46 | 21,37 | 19,32 | 20,05 | 20,05 | 4.892.417 |
27 feb 2024 | 19,21 | 19,46 | 18,23 | 19,46 | 19,46 | 2.776.517 |
26 feb 2024 | 19,04 | 20,12 | 18,54 | 19,23 | 19,23 | 3.748.424 |
25 feb 2024 | 17,30 | 19,99 | 16,93 | 19,05 | 19,05 | 10.027.786 |
24 feb 2024 | 16,71 | 18,18 | 16,35 | 17,24 | 17,24 | 7.625.797 |
23 feb 2024 | 16,19 | 16,80 | 15,88 | 16,70 | 16,70 | 1.810.595 |
22 feb 2024 | 16,74 | 16,87 | 15,74 | 16,19 | 16,19 | 1.395.513 |
21 feb 2024 | 16,88 | 17,18 | 16,27 | 16,74 | 16,74 | 1.952.471 |
20 feb 2024 | 16,75 | 17,09 | 16,45 | 16,88 | 16,88 | 1.642.451 |
19 feb 2024 | 16,29 | 17,20 | 16,26 | 16,74 | 16,74 | 2.009.809 |
18 feb 2024 | 16,12 | 16,82 | 15,51 | 16,31 | 16,31 | 2.696.469 |
17 feb 2024 | 16,24 | 17,60 | 15,85 | 16,09 | 16,09 | 4.365.263 |
16 feb 2024 | 15,47 | 16,33 | 15,46 | 16,22 | 16,22 | 2.562.432 |
15 feb 2024 | 15,10 | 15,68 | 15,08 | 15,47 | 15,47 | 2.255.912 |
14 feb 2024 | 15,42 | 15,46 | 14,97 | 15,10 | 15,10 | 1.955.423 |
13 feb 2024 | 14,96 | 15,59 | 14,60 | 15,41 | 15,41 | 2.072.358 |
12 feb 2024 | 15,28 | 15,59 | 14,91 | 14,95 | 14,95 | 1.806.820 |
11 feb 2024 | 15,27 | 15,82 | 14,91 | 15,30 | 15,30 | 2.166.187 |
10 feb 2024 | 14,70 | 15,97 | 14,70 | 15,27 | 15,27 | 2.686.861 |
09 feb 2024 | 14,59 | 14,91 | 14,53 | 14,72 | 14,72 | 1.479.236 |
08 feb 2024 | 14,50 | 14,63 | 14,26 | 14,59 | 14,59 | 1.448.201 |
07 feb 2024 | 14,70 | 14,93 | 14,42 | 14,48 | 14,48 | 1.812.794 |
06 feb 2024 | 14,97 | 15,69 | 14,56 | 14,69 | 14,69 | 3.283.589 |
05 feb 2024 | 14,28 | 16,32 | 14,13 | 14,97 | 14,97 | 7.662.108 |
04 feb 2024 | 14,84 | 14,90 | 14,22 | 14,29 | 14,29 | 1.309.878 |
03 feb 2024 | 14,47 | 14,90 | 14,37 | 14,83 | 14,83 | 1.261.001 |
02 feb 2024 | 14,62 | 14,64 | 14,14 | 14,47 | 14,47 | 1.723.722 |
01 feb 2024 | 15,39 | 15,86 | 14,37 | 14,62 | 14,62 | 4.086.894 |
31 ene 2024 | 15,81 | 17,77 | 15,09 | 15,40 | 15,40 | 9.980.347 |
30 ene 2024 | 15,65 | 16,09 | 15,02 | 15,81 | 15,81 | 4.577.830 |
29 ene 2024 | 16,85 | 17,73 | 15,47 | 15,67 | 15,67 | 13.318.787 |
28 ene 2024 | 13,53 | 20,59 | 13,48 | 16,93 | 16,93 | 50.331.234 |
27 ene 2024 | 13,05 | 13,61 | 12,97 | 13,52 | 13,52 | 1.270.540 |
26 ene 2024 | 13,15 | 13,16 | 12,82 | 13,05 | 13,05 | 864.475 |
25 ene 2024 | 13,01 | 13,16 | 12,75 | 13,15 | 13,15 | 1.149.058 |
24 ene 2024 | 13,07 | 13,26 | 12,65 | 13,01 | 13,01 | 1.451.883 |
23 ene 2024 | 13,86 | 13,99 | 13,06 | 13,07 | 13,07 | 1.714.960 |
22 ene 2024 | 13,91 | 14,22 | 13,86 | 13,86 | 13,86 | 859.963 |
21 ene 2024 | 14,23 | 14,24 | 13,74 | 13,91 | 13,91 | 988.166 |
20 ene 2024 | 13,91 | 14,23 | 13,45 | 14,23 | 14,23 | 1.603.721 |
19 ene 2024 | 14,80 | 15,01 | 13,87 | 13,91 | 13,91 | 1.409.194 |
18 ene 2024 | 15,18 | 15,23 | 14,69 | 14,77 | 14,77 | 1.218.900 |
17 ene 2024 | 14,88 | 15,37 | 14,91 | 15,19 | 15,19 | 1.043.531 |
16 ene 2024 | 14,82 | 15,34 | 14,68 | 14,87 | 14,87 | 1.298.673 |
15 ene 2024 | 14,80 | 15,03 | 14,52 | 14,81 | 14,81 | 1.299.127 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |