Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24,22 | 24,22 | 22,76 | 22,82 | 22,82 | 6.463.486 |
13 jun 2024 | 24,64 | 24,86 | 23,75 | 24,22 | 24,22 | 4.603.326 |
12 jun 2024 | 23,82 | 24,89 | 23,50 | 24,77 | 24,77 | 6.835.654 |
11 jun 2024 | 23,88 | 24,15 | 23,28 | 23,42 | 23,42 | 2.728.725 |
10 jun 2024 | 24,53 | 24,70 | 23,68 | 23,80 | 23,80 | 4.283.765 |
07 jun 2024 | 24,12 | 25,05 | 24,01 | 24,78 | 24,78 | 4.103.855 |
05 jun 2024 | 25,50 | 25,70 | 24,50 | 24,53 | 24,53 | 6.366.469 |
04 jun 2024 | 26,26 | 26,66 | 25,95 | 25,95 | 25,95 | 3.384.115 |
03 jun 2024 | 26,21 | 26,52 | 26,03 | 26,27 | 26,27 | 3.129.762 |
31 may 2024 | 26,62 | 26,78 | 26,00 | 26,18 | 26,18 | 6.258.839 |
30 may 2024 | 26,00 | 26,80 | 25,90 | 26,62 | 26,62 | 4.133.281 |
29 may 2024 | 26,49 | 26,67 | 25,92 | 26,05 | 26,05 | 5.620.542 |
28 may 2024 | 26,91 | 27,10 | 26,51 | 26,51 | 26,51 | 4.463.946 |
27 may 2024 | 26,46 | 27,03 | 26,34 | 26,68 | 26,68 | 3.849.197 |
24 may 2024 | 27,00 | 27,13 | 26,12 | 26,43 | 26,43 | 11.668.544 |
23 may 2024 | 27,61 | 29,10 | 26,53 | 27,24 | 27,24 | 18.763.365 |
22 may 2024 | 29,30 | 30,09 | 28,97 | 29,86 | 29,86 | 3.050.077 |
21 may 2024 | 29,38 | 29,68 | 28,84 | 29,39 | 29,39 | 3.647.402 |
20 may 2024 | 30,00 | 30,24 | 29,38 | 29,70 | 29,70 | 4.307.156 |
17 may 2024 | 29,90 | 30,31 | 29,42 | 29,94 | 29,94 | 3.629.802 |
16 may 2024 | 30,65 | 30,93 | 30,15 | 30,20 | 30,20 | 3.089.069 |
15 may 2024 | 31,69 | 31,83 | 30,65 | 30,65 | 30,65 | 6.267.373 |
14 may 2024 | 30,05 | 31,65 | 29,64 | 30,82 | 30,82 | 7.676.064 |
13 may 2024 | 29,80 | 30,29 | 29,60 | 30,05 | 30,05 | 4.863.991 |
10 may 2024 | 29,00 | 30,56 | 28,91 | 29,73 | 29,73 | 13.528.844 |
08 may 2024 | 27,82 | 28,68 | 27,58 | 28,03 | 28,03 | 3.535.110 |
07 may 2024 | 27,40 | 28,90 | 27,30 | 28,06 | 28,06 | 11.524.329 |
06 may 2024 | 26,80 | 26,85 | 25,87 | 25,92 | 25,92 | 3.998.963 |
03 may 2024 | 27,65 | 27,69 | 26,79 | 26,80 | 26,80 | 3.104.090 |
02 may 2024 | 27,69 | 28,19 | 27,33 | 27,33 | 27,33 | 2.689.924 |
30 abr 2024 | 27,50 | 28,10 | 27,25 | 28,10 | 28,10 | 3.346.807 |
29 abr 2024 | 27,00 | 27,23 | 26,31 | 27,20 | 27,20 | 7.116.109 |
26 abr 2024 | 27,91 | 28,08 | 26,79 | 27,04 | 27,04 | 7.207.883 |
25 abr 2024 | 28,20 | 28,44 | 27,11 | 27,63 | 27,63 | 5.471.502 |
24 abr 2024 | 28,70 | 28,93 | 28,20 | 28,39 | 28,39 | 6.615.870 |
23 abr 2024 | 27,51 | 28,85 | 27,00 | 28,66 | 28,66 | 10.642.056 |
22 abr 2024 | 29,28 | 29,95 | 26,98 | 27,50 | 27,50 | 25.277.461 |
19 abr 2024 | 25,07 | 25,63 | 24,80 | 25,32 | 25,32 | 4.717.700 |
18 abr 2024 | 24,67 | 25,89 | 24,67 | 25,62 | 25,62 | 5.747.811 |
17 abr 2024 | 24,26 | 25,07 | 24,22 | 24,38 | 24,38 | 3.216.880 |
16 abr 2024 | 24,45 | 24,58 | 23,88 | 24,42 | 24,42 | 5.881.686 |
15 abr 2024 | 26,09 | 26,38 | 24,77 | 24,77 | 24,77 | 6.299.262 |
12 abr 2024 | 26,55 | 27,40 | 26,01 | 26,12 | 26,12 | 10.427.817 |
11 abr 2024 | 25,30 | 26,28 | 24,96 | 26,28 | 26,28 | 6.880.537 |
10 abr 2024 | 25,40 | 26,43 | 24,83 | 25,40 | 25,40 | 8.278.621 |
09 abr 2024 | 25,39 | 26,07 | 24,47 | 25,49 | 25,49 | 9.067.218 |
08 abr 2024 | 25,70 | 25,83 | 25,08 | 25,47 | 25,47 | 6.295.523 |
05 abr 2024 | 25,61 | 25,82 | 24,82 | 25,77 | 25,77 | 10.900.670 |
04 abr 2024 | 25,58 | 26,54 | 25,00 | 26,29 | 26,29 | 8.405.613 |
03 abr 2024 | 24,88 | 25,77 | 23,88 | 25,43 | 25,43 | 15.114.080 |
02 abr 2024 | 23,55 | 25,64 | 23,37 | 24,88 | 24,88 | 23.102.281 |
28 mar 2024 | 22,47 | 23,38 | 20,60 | 23,34 | 23,34 | 25.324.960 |
27 mar 2024 | 19,50 | 20,80 | 19,04 | 20,45 | 20,45 | 13.237.843 |
26 mar 2024 | 18,86 | 19,32 | 18,43 | 18,70 | 18,70 | 6.969.938 |
25 mar 2024 | 18,71 | 19,04 | 17,85 | 19,00 | 19,00 | 8.114.323 |
22 mar 2024 | 18,21 | 19,08 | 17,87 | 18,71 | 18,71 | 9.173.877 |
21 mar 2024 | 17,24 | 18,44 | 17,22 | 18,33 | 18,33 | 10.521.332 |
20 mar 2024 | 17,03 | 17,30 | 16,64 | 16,96 | 16,96 | 5.325.723 |
19 mar 2024 | 17,00 | 17,72 | 16,60 | 17,08 | 17,08 | 9.252.338 |
18 mar 2024 | 15,57 | 17,96 | 15,57 | 17,04 | 17,04 | 29.546.997 |
15 mar 2024 | 15,70 | 15,84 | 15,07 | 15,26 | 15,26 | 23.055.455 |
14 mar 2024 | 18,78 | 19,12 | 15,15 | 15,41 | 15,41 | 52.359.188 |
13 mar 2024 | 16,74 | 17,73 | 16,12 | 17,36 | 17,36 | 23.323.406 |
12 mar 2024 | 16,20 | 17,06 | 15,99 | 16,74 | 16,74 | 10.923.695 |
11 mar 2024 | 15,95 | 16,26 | 15,80 | 16,22 | 16,22 | 6.140.857 |
08 mar 2024 | 16,60 | 16,86 | 15,96 | 16,15 | 16,15 | 8.484.685 |
07 mar 2024 | 16,55 | 16,70 | 15,69 | 16,61 | 16,61 | 16.162.771 |
06 mar 2024 | 17,73 | 17,84 | 16,55 | 16,62 | 16,62 | 17.125.603 |
05 mar 2024 | 17,56 | 18,17 | 17,30 | 17,74 | 17,74 | 7.501.134 |
04 mar 2024 | 19,83 | 19,83 | 17,83 | 17,83 | 17,83 | 15.452.678 |
01 mar 2024 | 20,14 | 21,24 | 18,85 | 19,86 | 19,86 | 28.037.868 |
29 feb 2024 | 17,18 | 18,36 | 16,90 | 18,36 | 18,36 | 13.309.585 |
28 feb 2024 | 17,52 | 17,61 | 16,79 | 17,14 | 17,14 | 5.292.503 |
27 feb 2024 | 16,64 | 17,88 | 16,60 | 17,52 | 17,52 | 9.700.377 |
26 feb 2024 | 17,80 | 18,00 | 16,58 | 16,64 | 16,64 | 11.970.265 |
23 feb 2024 | 17,72 | 18,12 | 17,51 | 17,73 | 17,73 | 6.018.239 |
22 feb 2024 | 17,15 | 18,38 | 17,06 | 17,71 | 17,71 | 15.243.556 |
21 feb 2024 | 16,81 | 17,20 | 16,68 | 16,80 | 16,80 | 5.844.550 |
20 feb 2024 | 17,52 | 17,52 | 16,62 | 16,72 | 16,72 | 13.138.712 |
19 feb 2024 | 17,60 | 18,05 | 17,15 | 17,57 | 17,57 | 16.030.875 |
16 feb 2024 | 17,68 | 19,28 | 17,33 | 17,58 | 17,58 | 47.966.323 |
15 feb 2024 | 20,27 | 20,35 | 16,51 | 17,98 | 17,98 | 61.827.805 |
14 feb 2024 | 20,53 | 21,30 | 20,04 | 21,20 | 21,20 | 7.202.123 |
13 feb 2024 | 21,09 | 21,58 | 20,68 | 20,75 | 20,75 | 7.728.201 |
12 feb 2024 | 20,61 | 21,59 | 20,40 | 21,25 | 21,25 | 7.136.360 |
09 feb 2024 | 20,00 | 20,92 | 19,85 | 20,49 | 20,49 | 6.032.172 |
08 feb 2024 | 19,22 | 20,24 | 19,00 | 20,18 | 20,18 | 6.284.789 |
07 feb 2024 | 19,40 | 19,46 | 18,86 | 19,16 | 19,16 | 4.102.428 |
06 feb 2024 | 19,83 | 20,08 | 18,76 | 19,41 | 19,41 | 5.676.585 |
05 feb 2024 | 19,80 | 20,43 | 19,66 | 19,77 | 19,77 | 4.809.956 |
02 feb 2024 | 20,84 | 21,03 | 19,76 | 19,77 | 19,77 | 7.284.605 |
01 feb 2024 | 19,84 | 21,07 | 19,78 | 20,44 | 20,44 | 5.977.316 |
31 ene 2024 | 20,47 | 20,59 | 19,87 | 20,05 | 20,05 | 6.459.623 |
30 ene 2024 | 21,39 | 21,55 | 20,16 | 20,44 | 20,44 | 6.677.459 |
29 ene 2024 | 21,70 | 21,76 | 21,00 | 21,62 | 21,62 | 3.916.792 |
26 ene 2024 | 21,41 | 22,08 | 21,05 | 21,76 | 21,76 | 4.974.699 |
25 ene 2024 | 20,76 | 21,48 | 20,55 | 21,34 | 21,34 | 4.659.672 |
24 ene 2024 | 20,72 | 21,23 | 20,57 | 20,97 | 20,97 | 7.772.051 |
23 ene 2024 | 20,00 | 20,34 | 19,75 | 20,30 | 20,30 | 5.238.486 |
22 ene 2024 | 20,30 | 20,78 | 19,38 | 19,73 | 19,73 | 7.417.658 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |