Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 16,23 | 17,18 | 16,10 | 16,85 | 16,85 | 10.738.455 |
27 jun 2024 | 15,90 | 16,23 | 15,85 | 16,23 | 16,23 | 6.499.002 |
26 jun 2024 | 16,00 | 16,17 | 15,74 | 15,89 | 15,89 | 6.423.935 |
25 jun 2024 | 16,03 | 16,09 | 15,83 | 16,00 | 16,00 | 4.246.975 |
24 jun 2024 | 16,02 | 16,13 | 15,73 | 16,02 | 16,02 | 4.927.117 |
21 jun 2024 | 15,82 | 16,13 | 15,70 | 16,00 | 16,00 | 8.321.617 |
20 jun 2024 | 15,77 | 15,87 | 15,57 | 15,80 | 15,80 | 6.093.869 |
14 jun 2024 | 15,43 | 15,88 | 15,30 | 15,73 | 15,73 | 5.952.653 |
13 jun 2024 | 15,19 | 15,51 | 15,09 | 15,33 | 15,33 | 4.661.650 |
12 jun 2024 | 15,06 | 15,35 | 15,00 | 15,07 | 15,07 | 5.383.393 |
11 jun 2024 | 15,04 | 15,19 | 14,99 | 15,06 | 15,06 | 2.917.728 |
10 jun 2024 | 15,36 | 15,36 | 14,97 | 14,98 | 14,98 | 5.028.811 |
07 jun 2024 | 16,00 | 16,05 | 15,36 | 15,38 | 15,38 | 5.596.508 |
06 jun 2024 | 16,08 | 16,33 | 15,91 | 15,91 | 15,91 | 6.519.537 |
05 jun 2024 | 16,64 | 16,76 | 15,81 | 16,00 | 16,00 | 9.706.003 |
04 jun 2024 | 16,90 | 16,98 | 16,60 | 16,61 | 16,61 | 3.844.118 |
03 jun 2024 | 16,64 | 17,31 | 16,45 | 16,90 | 16,90 | 7.068.956 |
31 may 2024 | 16,32 | 16,64 | 16,28 | 16,64 | 16,64 | 5.523.473 |
30 may 2024 | 16,74 | 16,82 | 16,18 | 16,27 | 16,27 | 4.840.910 |
29 may 2024 | 17,36 | 17,53 | 16,61 | 16,68 | 16,68 | 10.901.082 |
28 may 2024 | 17,44 | 17,63 | 17,30 | 17,34 | 17,34 | 6.340.497 |
27 may 2024 | 17,48 | 17,98 | 17,37 | 17,40 | 17,40 | 9.806.826 |
24 may 2024 | 17,95 | 18,03 | 17,45 | 17,48 | 17,48 | 6.684.991 |
23 may 2024 | 17,99 | 18,35 | 17,77 | 17,94 | 17,94 | 13.601.194 |
22 may 2024 | 17,57 | 18,18 | 17,40 | 17,99 | 17,99 | 14.568.987 |
21 may 2024 | 17,57 | 18,10 | 17,28 | 17,38 | 17,38 | 18.050.749 |
20 may 2024 | 17,25 | 18,19 | 16,90 | 17,55 | 17,55 | 17.855.187 |
17 may 2024 | 16,70 | 18,32 | 16,60 | 17,89 | 17,89 | 48.857.962 |
16 may 2024 | 15,15 | 16,66 | 15,06 | 16,66 | 16,66 | 12.873.256 |
15 may 2024 | 15,15 | 15,34 | 15,05 | 15,15 | 15,15 | 5.161.963 |
14 may 2024 | 15,39 | 15,41 | 15,10 | 15,13 | 15,13 | 5.567.062 |
13 may 2024 | 15,92 | 16,09 | 15,34 | 15,35 | 15,35 | 7.721.763 |
10 may 2024 | 16,02 | 16,22 | 15,22 | 15,92 | 15,92 | 10.618.303 |
09 may 2024 | 16,13 | 16,23 | 15,86 | 15,98 | 15,98 | 7.674.302 |
08 may 2024 | 16,49 | 16,50 | 16,11 | 16,13 | 16,13 | 10.823.617 |
07 may 2024 | 15,62 | 16,60 | 15,19 | 16,50 | 16,50 | 15.422.739 |
06 may 2024 | 16,00 | 16,01 | 15,56 | 15,61 | 15,61 | 7.585.601 |
03 may 2024 | 16,09 | 16,21 | 15,78 | 15,92 | 15,92 | 12.975.572 |
02 may 2024 | 15,67 | 16,09 | 15,67 | 16,00 | 16,00 | 14.750.179 |
30 abr 2024 | 15,57 | 15,86 | 15,41 | 15,63 | 15,63 | 12.518.759 |
29 abr 2024 | 15,75 | 15,83 | 15,33 | 15,57 | 15,57 | 8.204.130 |
26 abr 2024 | 15,59 | 15,90 | 15,59 | 15,71 | 15,71 | 12.832.126 |
25 abr 2024 | 15,80 | 16,05 | 15,50 | 15,57 | 15,57 | 7.113.897 |
24 abr 2024 | 15,31 | 15,87 | 15,30 | 15,70 | 15,70 | 9.734.727 |
22 abr 2024 | 15,19 | 15,54 | 15,16 | 15,30 | 15,30 | 7.818.743 |
19 abr 2024 | 14,80 | 15,16 | 14,67 | 15,04 | 15,04 | 7.256.689 |
18 abr 2024 | 15,07 | 15,13 | 14,76 | 14,85 | 14,85 | 6.322.576 |
17 abr 2024 | 15,47 | 15,65 | 14,95 | 15,05 | 15,05 | 7.771.345 |
16 abr 2024 | 15,83 | 15,83 | 15,25 | 15,46 | 15,46 | 6.407.699 |
15 abr 2024 | 16,30 | 16,30 | 15,74 | 15,83 | 15,83 | 13.753.260 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 15,50 | 16,15 | 15,46 | 16,15 | 16,15 | 12.009.853 |
05 abr 2024 | 14,73 | 15,66 | 14,73 | 15,44 | 15,44 | 16.063.292 |
04 abr 2024 | 14,20 | 14,64 | 14,20 | 14,52 | 14,52 | 8.691.729 |
03 abr 2024 | 14,31 | 14,38 | 14,15 | 14,19 | 14,19 | 4.987.632 |
02 abr 2024 | 14,50 | 14,69 | 14,22 | 14,30 | 14,30 | 8.694.961 |
01 abr 2024 | 15,01 | 15,39 | 14,36 | 14,43 | 14,43 | 9.799.914 |
29 mar 2024 | 14,62 | 14,84 | 14,50 | 14,73 | 14,73 | 8.688.350 |
28 mar 2024 | 14,27 | 14,65 | 14,26 | 14,57 | 14,57 | 6.260.115 |
27 mar 2024 | 14,39 | 14,47 | 14,10 | 14,20 | 14,20 | 7.976.466 |
26 mar 2024 | 14,96 | 15,01 | 14,23 | 14,30 | 14,30 | 8.202.099 |
25 mar 2024 | 15,14 | 15,20 | 14,86 | 14,94 | 14,94 | 8.564.306 |
22 mar 2024 | 15,07 | 15,24 | 14,97 | 15,16 | 15,16 | 7.440.314 |
21 mar 2024 | 15,36 | 15,45 | 15,00 | 15,03 | 15,03 | 12.688.099 |
20 mar 2024 | 15,39 | 15,59 | 15,24 | 15,29 | 15,29 | 9.295.477 |
19 mar 2024 | 15,29 | 15,49 | 15,22 | 15,38 | 15,38 | 8.346.963 |
18 mar 2024 | 15,88 | 15,92 | 15,29 | 15,29 | 15,29 | 8.516.736 |
15 mar 2024 | 15,95 | 16,10 | 15,73 | 15,87 | 15,87 | 12.691.614 |
14 mar 2024 | 15,93 | 16,18 | 15,75 | 15,90 | 15,90 | 9.064.324 |
13 mar 2024 | 16,11 | 16,49 | 15,90 | 15,90 | 15,90 | 11.762.219 |
12 mar 2024 | 16,40 | 16,53 | 16,02 | 16,10 | 16,10 | 8.251.201 |
11 mar 2024 | 17,00 | 17,07 | 16,25 | 16,44 | 16,44 | 10.832.188 |
08 mar 2024 | 16,68 | 16,89 | 16,38 | 16,70 | 16,70 | 8.200.296 |
07 mar 2024 | 16,00 | 16,69 | 16,00 | 16,65 | 16,65 | 9.981.016 |
06 mar 2024 | 16,53 | 16,77 | 15,99 | 15,99 | 15,99 | 11.929.298 |
05 mar 2024 | 16,88 | 17,04 | 16,53 | 16,53 | 16,53 | 8.694.026 |
04 mar 2024 | 17,38 | 17,40 | 16,88 | 16,88 | 16,88 | 10.931.292 |
01 mar 2024 | 17,49 | 17,70 | 17,28 | 17,33 | 17,33 | 8.762.397 |
29 feb 2024 | 17,38 | 17,64 | 17,22 | 17,31 | 17,31 | 13.408.313 |
28 feb 2024 | 17,66 | 17,82 | 17,25 | 17,37 | 17,37 | 12.383.826 |
27 feb 2024 | 18,27 | 18,37 | 17,68 | 17,69 | 17,69 | 13.668.459 |
26 feb 2024 | 18,80 | 18,80 | 18,23 | 18,26 | 18,26 | 25.404.003 |
23 feb 2024 | 18,86 | 19,44 | 18,66 | 19,14 | 19,14 | 29.132.131 |
22 feb 2024 | 18,17 | 18,92 | 18,10 | 18,85 | 18,85 | 23.067.113 |
21 feb 2024 | 18,56 | 18,61 | 18,05 | 18,10 | 18,10 | 9.351.719 |
20 feb 2024 | 18,46 | 18,67 | 18,39 | 18,49 | 18,49 | 10.207.964 |
19 feb 2024 | 18,97 | 19,12 | 18,32 | 18,45 | 18,45 | 15.440.385 |
16 feb 2024 | 19,05 | 19,11 | 18,72 | 18,80 | 18,80 | 12.558.533 |
15 feb 2024 | 18,71 | 19,15 | 18,68 | 18,94 | 18,94 | 20.076.967 |
14 feb 2024 | 18,18 | 18,81 | 17,85 | 18,70 | 18,70 | 21.907.308 |
13 feb 2024 | 19,10 | 19,23 | 18,15 | 18,17 | 18,17 | 22.213.740 |
12 feb 2024 | 18,65 | 19,10 | 18,47 | 19,07 | 19,07 | 21.990.341 |
09 feb 2024 | 18,36 | 18,71 | 18,13 | 18,38 | 18,38 | 19.465.007 |
08 feb 2024 | 17,70 | 18,40 | 17,69 | 18,31 | 18,31 | 20.033.836 |
07 feb 2024 | 17,87 | 17,94 | 17,58 | 17,69 | 17,69 | 11.745.657 |
06 feb 2024 | 17,76 | 17,94 | 17,50 | 17,84 | 17,84 | 10.970.115 |
05 feb 2024 | 17,65 | 17,87 | 17,65 | 17,74 | 17,74 | 9.411.647 |
02 feb 2024 | 17,96 | 18,16 | 17,61 | 17,70 | 17,70 | 11.928.405 |
01 feb 2024 | 17,88 | 18,34 | 17,87 | 17,87 | 17,87 | 13.582.894 |
31 ene 2024 | 18,11 | 18,16 | 17,74 | 17,88 | 17,88 | 10.203.404 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |