Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,63 | 16,99 | 16,54 | 16,85 | 16,85 | 837.900 |
25 abr 2024 | 16,46 | 16,64 | 15,97 | 16,51 | 16,51 | 1.146.900 |
24 abr 2024 | 16,33 | 16,95 | 16,30 | 16,84 | 16,84 | 1.459.200 |
23 abr 2024 | 15,68 | 16,94 | 15,60 | 16,24 | 16,24 | 1.669.900 |
22 abr 2024 | 15,13 | 15,91 | 14,92 | 15,69 | 15,69 | 1.154.000 |
19 abr 2024 | 15,48 | 15,57 | 15,02 | 15,10 | 15,10 | 1.224.100 |
18 abr 2024 | 15,81 | 16,04 | 15,34 | 15,58 | 15,58 | 1.383.600 |
17 abr 2024 | 16,31 | 16,80 | 15,88 | 15,98 | 15,98 | 2.123.100 |
16 abr 2024 | 15,47 | 16,33 | 15,30 | 16,05 | 16,05 | 1.342.400 |
15 abr 2024 | 16,00 | 16,10 | 15,48 | 15,73 | 15,73 | 1.525.100 |
12 abr 2024 | 16,52 | 16,68 | 15,97 | 16,14 | 16,14 | 1.026.300 |
11 abr 2024 | 16,95 | 17,38 | 16,56 | 16,80 | 16,80 | 1.386.500 |
10 abr 2024 | 16,05 | 16,75 | 15,67 | 16,74 | 16,74 | 1.387.900 |
09 abr 2024 | 16,84 | 17,56 | 16,83 | 17,04 | 17,04 | 1.098.400 |
08 abr 2024 | 16,92 | 17,16 | 16,58 | 16,69 | 16,69 | 811.900 |
05 abr 2024 | 16,42 | 16,74 | 16,18 | 16,61 | 16,61 | 1.011.200 |
04 abr 2024 | 16,54 | 17,40 | 16,39 | 16,70 | 16,70 | 1.786.100 |
03 abr 2024 | 16,13 | 16,55 | 15,51 | 16,46 | 16,46 | 2.097.100 |
02 abr 2024 | 16,95 | 17,12 | 15,55 | 15,70 | 15,70 | 2.571.300 |
01 abr 2024 | 17,78 | 17,85 | 16,82 | 17,42 | 17,42 | 2.090.900 |
28 mar 2024 | 16,65 | 17,61 | 16,60 | 17,34 | 17,34 | 2.100.100 |
27 mar 2024 | 16,00 | 16,89 | 15,68 | 16,65 | 16,65 | 1.740.500 |
26 mar 2024 | 16,06 | 16,35 | 15,75 | 15,79 | 15,79 | 992.900 |
25 mar 2024 | 15,70 | 16,12 | 15,51 | 15,90 | 15,90 | 1.184.300 |
22 mar 2024 | 15,75 | 16,39 | 15,64 | 15,72 | 15,72 | 1.880.900 |
21 mar 2024 | 15,06 | 16,26 | 15,00 | 16,02 | 16,02 | 2.837.500 |
20 mar 2024 | 14,42 | 15,17 | 14,26 | 14,99 | 14,99 | 1.683.000 |
19 mar 2024 | 13,83 | 14,47 | 13,83 | 14,42 | 14,42 | 1.393.500 |
18 mar 2024 | 14,26 | 14,40 | 13,94 | 14,15 | 14,15 | 1.661.000 |
15 mar 2024 | 13,40 | 14,14 | 13,03 | 14,10 | 14,10 | 3.586.600 |
14 mar 2024 | 14,28 | 14,29 | 13,34 | 13,47 | 13,47 | 3.056.000 |
13 mar 2024 | 14,99 | 15,13 | 14,26 | 14,31 | 14,31 | 1.922.300 |
12 mar 2024 | 15,22 | 15,56 | 14,86 | 15,17 | 15,17 | 1.848.200 |
11 mar 2024 | 15,40 | 16,01 | 15,18 | 15,23 | 15,23 | 1.601.300 |
08 mar 2024 | 15,35 | 16,13 | 14,95 | 15,40 | 15,40 | 2.181.900 |
07 mar 2024 | 15,00 | 15,28 | 14,68 | 15,21 | 15,21 | 1.933.100 |
06 mar 2024 | 15,11 | 15,33 | 14,46 | 14,83 | 14,83 | 2.247.800 |
05 mar 2024 | 15,21 | 15,61 | 14,71 | 14,81 | 14,81 | 3.034.500 |
04 mar 2024 | 15,48 | 15,58 | 14,51 | 15,11 | 15,11 | 2.305.600 |
01 mar 2024 | 15,39 | 15,79 | 15,03 | 15,45 | 15,45 | 1.695.100 |
29 feb 2024 | 15,82 | 16,00 | 15,23 | 15,29 | 15,29 | 2.620.000 |
28 feb 2024 | 15,00 | 15,54 | 14,53 | 15,45 | 15,45 | 2.439.100 |
27 feb 2024 | 15,90 | 16,19 | 15,02 | 15,17 | 15,17 | 2.620.600 |
26 feb 2024 | 15,17 | 16,10 | 14,67 | 15,55 | 15,55 | 5.469.700 |
23 feb 2024 | 16,61 | 16,66 | 14,20 | 14,41 | 14,41 | 5.794.900 |
22 feb 2024 | 17,08 | 17,17 | 13,41 | 14,73 | 14,73 | 18.422.500 |
21 feb 2024 | 17,70 | 17,94 | 16,97 | 17,01 | 17,01 | 3.694.800 |
20 feb 2024 | 18,75 | 18,77 | 17,50 | 17,76 | 17,76 | 3.032.000 |
16 feb 2024 | 19,93 | 20,03 | 19,09 | 19,16 | 19,16 | 2.123.500 |
15 feb 2024 | 21,40 | 21,54 | 20,18 | 20,31 | 20,31 | 2.033.300 |
14 feb 2024 | 21,49 | 21,70 | 20,71 | 21,08 | 21,08 | 2.399.500 |
13 feb 2024 | 20,46 | 20,96 | 20,10 | 20,67 | 20,67 | 2.854.600 |
12 feb 2024 | 22,58 | 22,91 | 21,88 | 22,16 | 22,16 | 2.382.700 |
09 feb 2024 | 21,71 | 23,16 | 21,47 | 22,43 | 22,43 | 2.668.800 |
08 feb 2024 | 19,50 | 22,23 | 19,43 | 21,58 | 21,58 | 4.086.000 |
07 feb 2024 | 20,05 | 20,63 | 19,47 | 20,23 | 20,23 | 4.053.300 |
06 feb 2024 | 18,33 | 19,63 | 18,12 | 19,60 | 19,60 | 2.329.600 |
05 feb 2024 | 19,25 | 19,27 | 18,21 | 18,48 | 18,48 | 2.418.300 |
02 feb 2024 | 19,84 | 19,98 | 19,11 | 19,79 | 19,79 | 1.755.800 |
01 feb 2024 | 20,34 | 20,97 | 20,07 | 20,54 | 20,54 | 1.419.900 |
31 ene 2024 | 20,14 | 21,18 | 19,86 | 19,87 | 19,87 | 1.104.900 |
30 ene 2024 | 20,67 | 20,68 | 20,00 | 20,22 | 20,22 | 989.000 |
29 ene 2024 | 20,20 | 21,24 | 19,88 | 21,05 | 21,05 | 1.015.200 |
26 ene 2024 | 21,14 | 21,33 | 20,10 | 20,12 | 20,12 | 1.370.700 |
25 ene 2024 | 21,34 | 21,41 | 20,71 | 21,01 | 21,01 | 1.549.100 |
24 ene 2024 | 22,35 | 22,74 | 20,97 | 20,98 | 20,98 | 1.458.200 |
23 ene 2024 | 21,94 | 22,97 | 21,49 | 21,76 | 21,76 | 3.139.000 |
22 ene 2024 | 20,24 | 21,47 | 20,18 | 21,11 | 21,11 | 1.773.100 |
19 ene 2024 | 19,43 | 20,06 | 19,02 | 19,94 | 19,94 | 1.731.600 |
18 ene 2024 | 19,76 | 19,80 | 19,01 | 19,45 | 19,45 | 1.369.500 |
17 ene 2024 | 18,97 | 19,42 | 18,74 | 19,32 | 19,32 | 1.485.100 |
16 ene 2024 | 20,70 | 20,70 | 19,15 | 19,61 | 19,61 | 1.887.400 |
12 ene 2024 | 21,05 | 21,26 | 20,05 | 20,25 | 20,25 | 1.203.500 |
11 ene 2024 | 21,15 | 21,15 | 20,22 | 20,91 | 20,91 | 1.769.800 |
10 ene 2024 | 21,66 | 21,82 | 21,17 | 21,56 | 21,56 | 1.025.400 |
09 ene 2024 | 21,13 | 22,16 | 20,87 | 21,66 | 21,66 | 2.594.200 |
08 ene 2024 | 21,35 | 22,35 | 21,05 | 21,99 | 21,99 | 1.546.100 |
05 ene 2024 | 21,48 | 22,21 | 21,16 | 21,50 | 21,50 | 1.860.300 |
04 ene 2024 | 22,66 | 22,74 | 21,85 | 21,88 | 21,88 | 1.779.600 |
03 ene 2024 | 23,15 | 23,35 | 22,01 | 22,48 | 22,48 | 2.471.100 |
02 ene 2024 | 23,47 | 24,83 | 23,11 | 23,85 | 23,85 | 1.272.300 |
29 dic 2023 | 24,57 | 24,57 | 23,78 | 23,85 | 23,85 | 970.800 |
28 dic 2023 | 25,05 | 25,09 | 24,40 | 24,59 | 24,59 | 1.122.800 |
27 dic 2023 | 25,70 | 25,85 | 25,11 | 25,24 | 25,24 | 606.400 |
26 dic 2023 | 25,43 | 25,84 | 25,30 | 25,43 | 25,43 | 924.200 |
22 dic 2023 | 24,91 | 25,41 | 24,25 | 25,25 | 25,25 | 2.559.800 |
21 dic 2023 | 24,16 | 24,95 | 23,81 | 24,91 | 24,91 | 2.673.700 |
20 dic 2023 | 25,39 | 25,57 | 20,85 | 23,01 | 23,01 | 10.142.100 |
19 dic 2023 | 26,80 | 27,39 | 26,52 | 27,22 | 27,22 | 1.774.900 |
18 dic 2023 | 25,45 | 26,60 | 25,20 | 26,31 | 26,31 | 1.888.000 |
15 dic 2023 | 25,34 | 26,00 | 24,79 | 25,89 | 25,89 | 2.403.200 |
14 dic 2023 | 24,22 | 26,30 | 24,10 | 24,70 | 24,70 | 4.668.500 |
13 dic 2023 | 20,70 | 23,00 | 20,42 | 22,96 | 22,96 | 3.221.600 |
12 dic 2023 | 21,65 | 21,89 | 20,63 | 20,68 | 20,68 | 2.200.200 |
11 dic 2023 | 21,95 | 22,53 | 21,50 | 21,95 | 21,95 | 2.142.000 |
08 dic 2023 | 22,25 | 22,52 | 21,63 | 21,93 | 21,93 | 4.837.800 |
07 dic 2023 | 22,40 | 22,65 | 21,14 | 21,97 | 21,97 | 4.354.900 |
06 dic 2023 | 22,50 | 22,95 | 22,05 | 22,40 | 22,40 | 11.541.100 |
05 dic 2023 | 26,37 | 26,56 | 25,15 | 25,74 | 25,74 | 1.217.100 |
04 dic 2023 | 26,49 | 27,80 | 26,22 | 26,94 | 26,94 | 2.344.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |