Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20,27 | 20,68 | 20,22 | 20,54 | 20,54 | 1.098.675 |
25 abr 2024 | 20,00 | 20,34 | 19,92 | 20,25 | 20,25 | 1.538.885 |
24 abr 2024 | 20,25 | 20,38 | 19,81 | 19,99 | 19,99 | 1.530.695 |
23 abr 2024 | 19,84 | 20,15 | 19,25 | 20,06 | 20,06 | 2.883.033 |
22 abr 2024 | 18,66 | 19,37 | 18,55 | 19,35 | 19,35 | 4.877.945 |
19 abr 2024 | 16,06 | 16,15 | 15,82 | 16,04 | 16,04 | 1.053.653 |
18 abr 2024 | 16,11 | 16,14 | 15,98 | 16,09 | 16,09 | 863.044 |
17 abr 2024 | 16,05 | 16,20 | 15,99 | 16,10 | 16,10 | 1.083.820 |
16 abr 2024 | 16,06 | 16,23 | 16,03 | 16,05 | 16,05 | 986.607 |
15 abr 2024 | 16,46 | 16,47 | 15,99 | 16,20 | 16,20 | 1.022.694 |
12 abr 2024 | 16,25 | 16,56 | 16,25 | 16,42 | 16,42 | 1.847.650 |
11 abr 2024 | 16,26 | 16,54 | 16,07 | 16,17 | 16,17 | 1.649.680 |
10 abr 2024 | 15,93 | 16,20 | 15,91 | 16,20 | 16,20 | 1.930.200 |
09 abr 2024 | 16,05 | 16,15 | 15,85 | 15,89 | 15,89 | 683.762 |
08 abr 2024 | 15,71 | 16,10 | 15,66 | 16,02 | 16,02 | 1.285.492 |
05 abr 2024 | 15,77 | 15,87 | 15,68 | 15,72 | 15,72 | 1.447.599 |
04 abr 2024 | 15,90 | 15,91 | 15,65 | 15,81 | 15,81 | 913.448 |
03 abr 2024 | 15,76 | 15,94 | 15,62 | 15,89 | 15,89 | 1.137.443 |
02 abr 2024 | 15,50 | 15,84 | 15,47 | 15,72 | 15,72 | 1.528.267 |
28 mar 2024 | 15,24 | 15,36 | 15,15 | 15,31 | 15,31 | 1.105.692 |
27 mar 2024 | 15,16 | 15,22 | 15,12 | 15,14 | 15,14 | 756.390 |
26 mar 2024 | 15,18 | 15,24 | 15,08 | 15,18 | 15,18 | 611.010 |
25 mar 2024 | 15,07 | 15,20 | 14,97 | 15,18 | 15,18 | 948.574 |
22 mar 2024 | 15,19 | 15,26 | 15,03 | 15,06 | 15,06 | 1.560.188 |
21 mar 2024 | 15,40 | 15,52 | 15,19 | 15,19 | 15,19 | 1.870.867 |
20 mar 2024 | 15,35 | 15,41 | 15,29 | 15,34 | 15,34 | 583.172 |
19 mar 2024 | 15,37 | 15,40 | 15,18 | 15,38 | 15,38 | 1.889.744 |
18 mar 2024 | 15,29 | 15,39 | 15,19 | 15,37 | 15,37 | 1.107.661 |
15 mar 2024 | 14,96 | 15,66 | 14,96 | 15,19 | 15,19 | 9.045.227 |
14 mar 2024 | 14,72 | 14,85 | 14,58 | 14,62 | 14,62 | 1.911.887 |
13 mar 2024 | 14,45 | 14,77 | 14,43 | 14,67 | 14,67 | 1.646.677 |
12 mar 2024 | 14,48 | 14,65 | 14,40 | 14,40 | 14,40 | 1.781.316 |
11 mar 2024 | 14,44 | 14,54 | 14,37 | 14,48 | 14,48 | 1.462.704 |
08 mar 2024 | 14,66 | 14,74 | 14,47 | 14,47 | 14,47 | 949.475 |
07 mar 2024 | 14,55 | 14,64 | 14,31 | 14,60 | 14,60 | 1.851.062 |
06 mar 2024 | 14,74 | 14,89 | 14,61 | 14,61 | 14,61 | 1.971.217 |
05 mar 2024 | 14,78 | 14,87 | 14,69 | 14,79 | 14,79 | 954.785 |
04 mar 2024 | 14,86 | 15,07 | 14,83 | 14,89 | 14,89 | 1.022.907 |
01 mar 2024 | 14,72 | 14,94 | 14,66 | 14,86 | 14,86 | 1.389.117 |
29 feb 2024 | 14,65 | 14,75 | 14,57 | 14,57 | 14,57 | 4.105.193 |
28 feb 2024 | 14,52 | 14,72 | 14,44 | 14,55 | 14,55 | 963.995 |
27 feb 2024 | 14,51 | 14,63 | 14,48 | 14,53 | 14,53 | 1.123.280 |
26 feb 2024 | 14,48 | 14,57 | 14,39 | 14,52 | 14,52 | 981.141 |
23 feb 2024 | 14,50 | 14,69 | 14,48 | 14,57 | 14,57 | 1.557.380 |
22 feb 2024 | 14,70 | 14,83 | 14,46 | 14,49 | 14,49 | 1.393.111 |
21 feb 2024 | 14,30 | 14,65 | 14,24 | 14,63 | 14,63 | 1.828.799 |
20 feb 2024 | 14,49 | 14,69 | 14,23 | 14,23 | 14,23 | 2.299.896 |
19 feb 2024 | 14,38 | 14,64 | 14,36 | 14,52 | 14,52 | 1.456.214 |
16 feb 2024 | 14,07 | 14,39 | 14,05 | 14,35 | 14,35 | 1.555.980 |
15 feb 2024 | 13,95 | 14,10 | 13,83 | 14,01 | 14,01 | 1.657.978 |
14 feb 2024 | 14,37 | 14,48 | 14,04 | 14,13 | 14,13 | 1.871.803 |
13 feb 2024 | 14,59 | 14,65 | 14,31 | 14,35 | 14,35 | 1.744.384 |
12 feb 2024 | 14,00 | 14,66 | 13,90 | 14,58 | 14,58 | 1.916.452 |
09 feb 2024 | 14,32 | 14,53 | 14,30 | 14,38 | 14,38 | 1.409.719 |
08 feb 2024 | 14,13 | 14,20 | 13,94 | 14,19 | 14,19 | 1.103.889 |
07 feb 2024 | 14,43 | 14,47 | 14,13 | 14,13 | 14,13 | 1.191.099 |
06 feb 2024 | 14,42 | 14,55 | 14,39 | 14,44 | 14,44 | 1.185.997 |
05 feb 2024 | 14,27 | 14,43 | 14,10 | 14,13 | 14,13 | 1.813.206 |
02 feb 2024 | 14,60 | 14,61 | 14,22 | 14,30 | 14,30 | 1.136.576 |
01 feb 2024 | 14,71 | 14,88 | 14,63 | 14,70 | 14,70 | 947.333 |
31 ene 2024 | 14,72 | 14,78 | 14,61 | 14,61 | 14,61 | 1.207.638 |
30 ene 2024 | 14,65 | 14,73 | 14,52 | 14,68 | 14,68 | 1.085.655 |
29 ene 2024 | 14,39 | 14,80 | 14,39 | 14,64 | 14,64 | 1.731.163 |
26 ene 2024 | 14,27 | 14,57 | 14,26 | 14,44 | 14,44 | 1.678.444 |
25 ene 2024 | 14,15 | 14,34 | 14,08 | 14,08 | 14,08 | 1.039.978 |
24 ene 2024 | 14,02 | 14,23 | 14,00 | 14,16 | 14,16 | 825.283 |
23 ene 2024 | 14,09 | 14,13 | 13,95 | 14,03 | 14,03 | 1.412.911 |
22 ene 2024 | 13,90 | 14,03 | 13,81 | 13,99 | 13,99 | 1.935.468 |
19 ene 2024 | 14,39 | 14,39 | 13,98 | 13,98 | 13,98 | 1.790.693 |
18 ene 2024 | 14,31 | 14,32 | 14,15 | 14,30 | 14,30 | 1.059.411 |
17 ene 2024 | 14,60 | 14,61 | 14,28 | 14,28 | 14,28 | 1.339.429 |
16 ene 2024 | 14,90 | 15,09 | 14,82 | 14,91 | 14,91 | 963.247 |
15 ene 2024 | 14,93 | 14,95 | 14,79 | 14,85 | 14,85 | 726.968 |
12 ene 2024 | 15,05 | 15,10 | 14,86 | 14,86 | 14,86 | 1.344.877 |
11 ene 2024 | 15,03 | 15,13 | 14,93 | 14,93 | 14,93 | 1.939.820 |
10 ene 2024 | 13,86 | 15,15 | 13,86 | 14,98 | 14,98 | 4.021.101 |
09 ene 2024 | 13,96 | 14,06 | 13,86 | 13,86 | 13,86 | 1.563.976 |
08 ene 2024 | 13,88 | 13,98 | 13,73 | 13,89 | 13,89 | 2.178.385 |
05 ene 2024 | 14,11 | 14,40 | 14,06 | 14,40 | 14,40 | 1.798.336 |
04 ene 2024 | 13,90 | 14,25 | 13,90 | 14,15 | 14,15 | 1.883.445 |
03 ene 2024 | 13,59 | 13,77 | 13,50 | 13,77 | 13,77 | 1.308.182 |
02 ene 2024 | 13,46 | 13,69 | 13,45 | 13,63 | 13,63 | 1.522.738 |
29 dic 2023 | 13,35 | 13,39 | 13,28 | 13,34 | 13,34 | 564.092 |
28 dic 2023 | 13,51 | 13,52 | 13,38 | 13,40 | 13,40 | 700.177 |
27 dic 2023 | 13,50 | 13,60 | 13,45 | 13,51 | 13,51 | 867.565 |
22 dic 2023 | 13,50 | 13,57 | 13,43 | 13,47 | 13,47 | 744.525 |
21 dic 2023 | 13,43 | 13,55 | 13,36 | 13,49 | 13,49 | 1.057.107 |
20 dic 2023 | 13,48 | 13,61 | 13,40 | 13,52 | 13,52 | 1.333.396 |
19 dic 2023 | 13,44 | 13,51 | 13,35 | 13,48 | 13,48 | 1.033.800 |
18 dic 2023 | 13,28 | 13,61 | 13,27 | 13,45 | 13,45 | 2.216.675 |
15 dic 2023 | 13,51 | 13,60 | 13,28 | 13,28 | 13,28 | 2.806.658 |
14 dic 2023 | 13,26 | 13,58 | 13,24 | 13,48 | 13,48 | 2.328.871 |
13 dic 2023 | 13,16 | 13,41 | 13,14 | 13,28 | 13,28 | 2.264.158 |
12 dic 2023 | 13,31 | 13,44 | 13,20 | 13,21 | 13,21 | 1.535.173 |
11 dic 2023 | 13,44 | 13,47 | 13,36 | 13,36 | 13,36 | 1.475.026 |
08 dic 2023 | 13,28 | 13,49 | 13,26 | 13,44 | 13,44 | 1.728.925 |
07 dic 2023 | 13,43 | 13,48 | 13,34 | 13,34 | 13,34 | 1.274.263 |
06 dic 2023 | 13,53 | 13,65 | 13,41 | 13,41 | 13,41 | 1.795.079 |
05 dic 2023 | 13,45 | 13,65 | 13,45 | 13,53 | 13,53 | 1.852.119 |
04 dic 2023 | 13,64 | 13,76 | 13,39 | 13,51 | 13,51 | 2.763.124 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |