Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 16,93 | 17,63 | 16,76 | 17,61 | 17,61 | 7.428.550 |
01 may 2024 | 16,43 | 17,35 | 16,31 | 16,65 | 16,65 | 8.903.500 |
30 abr 2024 | 17,14 | 17,30 | 16,47 | 16,49 | 16,49 | 8.986.300 |
29 abr 2024 | 17,71 | 18,29 | 17,30 | 17,34 | 17,34 | 8.431.500 |
26 abr 2024 | 17,12 | 17,90 | 16,92 | 17,88 | 17,88 | 8.203.900 |
25 abr 2024 | 16,89 | 17,26 | 16,57 | 17,12 | 17,12 | 7.145.600 |
24 abr 2024 | 17,67 | 17,89 | 17,08 | 17,31 | 17,31 | 7.318.100 |
23 abr 2024 | 17,13 | 17,82 | 17,05 | 17,62 | 17,62 | 6.961.300 |
22 abr 2024 | 16,94 | 17,34 | 16,67 | 17,19 | 17,19 | 7.426.200 |
19 abr 2024 | 16,89 | 17,23 | 16,50 | 16,63 | 16,63 | 9.424.600 |
18 abr 2024 | 17,19 | 17,59 | 16,89 | 17,08 | 17,08 | 7.952.300 |
17 abr 2024 | 17,38 | 17,45 | 16,46 | 17,08 | 17,08 | 10.395.400 |
16 abr 2024 | 17,13 | 17,58 | 16,84 | 17,31 | 17,31 | 9.347.700 |
15 abr 2024 | 18,08 | 18,26 | 16,98 | 17,19 | 17,19 | 14.132.300 |
12 abr 2024 | 18,85 | 18,89 | 17,83 | 17,97 | 17,97 | 9.325.700 |
11 abr 2024 | 17,70 | 19,05 | 17,70 | 19,00 | 19,00 | 14.077.500 |
10 abr 2024 | 17,68 | 18,44 | 17,59 | 18,34 | 18,34 | 7.749.100 |
09 abr 2024 | 18,66 | 18,75 | 18,00 | 18,30 | 18,30 | 7.937.700 |
08 abr 2024 | 18,88 | 19,10 | 18,44 | 18,56 | 18,56 | 9.365.600 |
05 abr 2024 | 18,23 | 18,83 | 17,87 | 18,40 | 18,40 | 11.618.100 |
04 abr 2024 | 19,25 | 19,29 | 18,30 | 18,45 | 18,45 | 15.445.800 |
03 abr 2024 | 18,92 | 19,54 | 18,86 | 19,21 | 19,21 | 8.633.800 |
02 abr 2024 | 18,37 | 19,33 | 18,03 | 19,20 | 19,20 | 15.975.500 |
01 abr 2024 | 19,98 | 20,15 | 19,37 | 19,41 | 19,41 | 15.674.500 |
28 mar 2024 | 20,01 | 20,54 | 19,88 | 20,13 | 20,13 | 16.728.200 |
27 mar 2024 | 20,53 | 20,55 | 19,62 | 20,01 | 20,01 | 31.268.300 |
26 mar 2024 | 19,32 | 19,61 | 19,16 | 19,28 | 19,28 | 12.760.300 |
25 mar 2024 | 18,40 | 19,10 | 18,37 | 19,08 | 19,08 | 15.708.500 |
22 mar 2024 | 18,64 | 18,95 | 18,24 | 18,30 | 18,30 | 11.282.800 |
21 mar 2024 | 18,66 | 19,42 | 18,40 | 19,09 | 19,09 | 16.075.900 |
20 mar 2024 | 17,24 | 18,57 | 17,12 | 18,56 | 18,56 | 14.773.200 |
19 mar 2024 | 17,72 | 17,83 | 16,69 | 17,24 | 17,24 | 14.724.400 |
18 mar 2024 | 18,10 | 18,41 | 17,83 | 18,21 | 18,21 | 13.180.600 |
15 mar 2024 | 17,82 | 18,36 | 17,50 | 18,15 | 18,15 | 17.739.000 |
14 mar 2024 | 19,12 | 19,23 | 17,75 | 18,05 | 18,05 | 48.665.200 |
13 mar 2024 | 16,31 | 17,36 | 16,23 | 17,16 | 17,16 | 15.815.100 |
12 mar 2024 | 16,88 | 16,90 | 16,19 | 16,39 | 16,39 | 13.396.500 |
11 mar 2024 | 16,99 | 17,48 | 16,76 | 16,86 | 16,86 | 14.947.000 |
08 mar 2024 | 16,58 | 17,62 | 16,57 | 17,00 | 17,00 | 19.955.300 |
07 mar 2024 | 16,62 | 16,62 | 16,13 | 16,36 | 16,36 | 9.854.700 |
06 mar 2024 | 16,10 | 16,59 | 15,77 | 16,40 | 16,40 | 13.102.400 |
05 mar 2024 | 16,30 | 16,33 | 15,66 | 15,93 | 15,93 | 17.683.600 |
04 mar 2024 | 17,07 | 17,22 | 16,54 | 16,63 | 16,63 | 17.405.200 |
01 mar 2024 | 16,30 | 16,60 | 16,13 | 16,58 | 16,58 | 13.111.700 |
29 feb 2024 | 16,17 | 16,51 | 15,66 | 16,31 | 16,31 | 21.226.300 |
28 feb 2024 | 16,06 | 16,53 | 15,90 | 16,13 | 16,13 | 25.143.400 |
27 feb 2024 | 15,89 | 16,29 | 15,55 | 16,25 | 16,25 | 24.830.300 |
26 feb 2024 | 14,71 | 15,61 | 14,68 | 15,59 | 15,59 | 28.000.800 |
23 feb 2024 | 14,04 | 14,50 | 14,01 | 14,48 | 14,48 | 15.963.200 |
22 feb 2024 | 13,71 | 14,09 | 13,60 | 13,97 | 13,97 | 10.961.900 |
21 feb 2024 | 13,76 | 13,89 | 13,39 | 13,59 | 13,59 | 14.328.000 |
20 feb 2024 | 14,00 | 14,23 | 13,68 | 14,09 | 14,09 | 16.920.700 |
16 feb 2024 | 13,38 | 14,35 | 13,32 | 14,00 | 14,00 | 34.885.500 |
15 feb 2024 | 13,40 | 13,55 | 13,04 | 13,42 | 13,42 | 24.372.900 |
14 feb 2024 | 13,65 | 13,90 | 12,77 | 13,38 | 13,38 | 76.339.000 |
13 feb 2024 | 11,61 | 11,94 | 11,43 | 11,84 | 11,84 | 36.725.400 |
12 feb 2024 | 11,73 | 12,13 | 11,65 | 12,01 | 12,01 | 22.042.300 |
09 feb 2024 | 11,40 | 11,60 | 11,25 | 11,55 | 11,55 | 11.957.000 |
08 feb 2024 | 11,05 | 11,34 | 11,00 | 11,22 | 11,22 | 7.844.600 |
07 feb 2024 | 10,84 | 11,08 | 10,64 | 11,00 | 11,00 | 7.559.200 |
06 feb 2024 | 10,57 | 10,80 | 10,53 | 10,78 | 10,78 | 5.098.200 |
05 feb 2024 | 10,82 | 10,88 | 10,51 | 10,56 | 10,56 | 7.633.200 |
02 feb 2024 | 10,75 | 11,02 | 10,65 | 10,92 | 10,92 | 7.388.300 |
01 feb 2024 | 10,79 | 10,94 | 10,61 | 10,91 | 10,91 | 5.807.500 |
31 ene 2024 | 10,94 | 11,17 | 10,70 | 10,74 | 10,74 | 7.341.400 |
30 ene 2024 | 11,23 | 11,28 | 10,95 | 11,01 | 11,01 | 7.035.500 |
29 ene 2024 | 10,83 | 11,33 | 10,76 | 11,31 | 11,31 | 10.871.000 |
26 ene 2024 | 10,76 | 11,01 | 10,71 | 10,79 | 10,79 | 4.742.100 |
25 ene 2024 | 10,85 | 10,90 | 10,62 | 10,70 | 10,70 | 5.299.900 |
24 ene 2024 | 11,10 | 11,23 | 10,73 | 10,81 | 10,81 | 6.848.000 |
23 ene 2024 | 11,16 | 11,30 | 10,87 | 10,95 | 10,95 | 6.929.500 |
22 ene 2024 | 10,81 | 11,17 | 10,81 | 10,99 | 10,99 | 9.454.000 |
19 ene 2024 | 10,68 | 10,75 | 10,38 | 10,71 | 10,71 | 7.969.100 |
18 ene 2024 | 10,76 | 10,82 | 10,53 | 10,67 | 10,67 | 8.032.200 |
17 ene 2024 | 10,71 | 10,74 | 10,52 | 10,65 | 10,65 | 8.611.600 |
16 ene 2024 | 10,92 | 11,03 | 10,62 | 10,93 | 10,93 | 9.399.000 |
12 ene 2024 | 11,50 | 11,56 | 10,99 | 11,02 | 11,02 | 16.476.400 |
11 ene 2024 | 12,53 | 12,58 | 11,63 | 11,71 | 11,71 | 13.483.000 |
10 ene 2024 | 12,18 | 12,35 | 11,78 | 12,14 | 12,14 | 8.569.200 |
09 ene 2024 | 12,25 | 12,35 | 12,14 | 12,20 | 12,20 | 7.344.300 |
08 ene 2024 | 11,97 | 12,58 | 11,96 | 12,42 | 12,42 | 17.238.700 |
05 ene 2024 | 11,82 | 12,16 | 11,77 | 11,89 | 11,89 | 8.179.700 |
04 ene 2024 | 11,65 | 12,17 | 11,63 | 11,98 | 11,98 | 9.611.900 |
03 ene 2024 | 11,68 | 11,97 | 11,55 | 11,79 | 11,79 | 13.694.100 |
02 ene 2024 | 12,74 | 12,75 | 12,28 | 12,37 | 12,37 | 11.659.200 |
29 dic 2023 | 13,16 | 13,17 | 12,52 | 12,74 | 12,74 | 14.494.100 |
28 dic 2023 | 13,11 | 13,28 | 13,06 | 13,18 | 13,18 | 8.604.400 |
27 dic 2023 | 13,03 | 13,51 | 12,91 | 13,26 | 13,26 | 16.095.200 |
26 dic 2023 | 13,00 | 13,14 | 12,86 | 12,94 | 12,94 | 8.151.100 |
22 dic 2023 | 13,01 | 13,15 | 12,80 | 12,95 | 12,95 | 10.525.400 |
21 dic 2023 | 12,81 | 13,06 | 12,51 | 12,89 | 12,89 | 14.515.400 |
20 dic 2023 | 13,32 | 13,45 | 12,59 | 12,62 | 12,62 | 32.610.100 |
19 dic 2023 | 12,06 | 13,19 | 12,04 | 13,17 | 13,17 | 31.841.800 |
18 dic 2023 | 11,55 | 11,98 | 11,44 | 11,93 | 11,93 | 14.413.000 |
15 dic 2023 | 12,01 | 12,02 | 11,52 | 11,69 | 11,69 | 16.406.900 |
14 dic 2023 | 12,35 | 12,39 | 11,79 | 12,09 | 12,09 | 22.749.700 |
13 dic 2023 | 11,63 | 12,02 | 11,12 | 11,99 | 11,99 | 24.506.100 |
12 dic 2023 | 11,77 | 11,90 | 11,54 | 11,63 | 11,63 | 13.394.300 |
11 dic 2023 | 11,55 | 11,79 | 11,32 | 11,71 | 11,71 | 18.603.200 |
08 dic 2023 | 11,23 | 11,74 | 11,02 | 11,73 | 11,73 | 23.141.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |