Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18,36 | 19,44 | 18,36 | 19,26 | 19,26 | 130.175 |
25 abr 2024 | 18,66 | 18,90 | 18,26 | 18,34 | 18,34 | 31.759 |
24 abr 2024 | 18,66 | 18,96 | 18,58 | 18,78 | 18,78 | 69.413 |
23 abr 2024 | 18,98 | 19,04 | 18,42 | 18,62 | 18,62 | 64.807 |
22 abr 2024 | 18,90 | 19,12 | 18,76 | 18,88 | 18,88 | 41.321 |
19 abr 2024 | 19,00 | 19,10 | 18,80 | 18,90 | 18,90 | 63.887 |
18 abr 2024 | 19,34 | 19,70 | 19,10 | 19,10 | 19,10 | 43.662 |
17 abr 2024 | 19,22 | 19,32 | 19,12 | 19,30 | 19,30 | 25.642 |
16 abr 2024 | 19,24 | 19,66 | 19,22 | 19,22 | 19,22 | 69.468 |
15 abr 2024 | 19,44 | 19,44 | 18,84 | 19,24 | 19,24 | 77.313 |
12 abr 2024 | 19,56 | 20,40 | 19,34 | 19,44 | 19,44 | 64.976 |
11 abr 2024 | 19,14 | 19,26 | 19,00 | 19,00 | 19,00 | 59.437 |
10 abr 2024 | 19,38 | 19,56 | 19,02 | 19,16 | 19,16 | 111.342 |
09 abr 2024 | 20,25 | 20,35 | 19,34 | 19,54 | 19,54 | 293.322 |
08 abr 2024 | 20,75 | 20,90 | 20,20 | 20,25 | 20,25 | 88.146 |
05 abr 2024 | 21,65 | 21,90 | 20,30 | 20,30 | 20,30 | 232.032 |
04 abr 2024 | 20,80 | 22,00 | 20,60 | 21,55 | 21,55 | 157.741 |
03 abr 2024 | 20,50 | 20,80 | 20,20 | 20,80 | 20,80 | 203.505 |
02 abr 2024 | 21,00 | 21,55 | 20,60 | 20,65 | 20,65 | 150.009 |
28 mar 2024 | 20,60 | 21,00 | 20,55 | 20,85 | 20,85 | 79.509 |
27 mar 2024 | 19,36 | 20,60 | 19,36 | 20,50 | 20,50 | 190.274 |
26 mar 2024 | 19,58 | 19,62 | 19,36 | 19,36 | 19,36 | 266.122 |
25 mar 2024 | 19,34 | 19,66 | 19,34 | 19,58 | 19,58 | 146.474 |
22 mar 2024 | 19,96 | 19,96 | 19,30 | 19,34 | 19,34 | 148.978 |
21 mar 2024 | 19,80 | 19,92 | 19,68 | 19,80 | 19,80 | 194.116 |
20 mar 2024 | 19,88 | 19,88 | 19,52 | 19,70 | 19,70 | 60.908 |
19 mar 2024 | 19,34 | 19,60 | 19,00 | 19,56 | 19,56 | 110.251 |
18 mar 2024 | 19,44 | 19,44 | 18,62 | 19,12 | 19,12 | 122.043 |
15 mar 2024 | 19,80 | 19,90 | 19,20 | 19,38 | 19,38 | 134.374 |
14 mar 2024 | 20,10 | 20,25 | 19,74 | 19,78 | 19,78 | 305.431 |
13 mar 2024 | 19,80 | 20,20 | 19,80 | 20,00 | 20,00 | 447.192 |
12 mar 2024 | 19,70 | 19,88 | 19,50 | 19,70 | 19,70 | 516.829 |
11 mar 2024 | 19,90 | 19,98 | 19,14 | 19,48 | 19,48 | 1.154.825 |
08 mar 2024 | 17,34 | 17,50 | 16,82 | 17,24 | 17,24 | 53.602 |
07 mar 2024 | 17,38 | 17,92 | 17,20 | 17,34 | 17,34 | 72.056 |
06 mar 2024 | 17,26 | 17,90 | 17,26 | 17,34 | 17,34 | 75.970 |
05 mar 2024 | 17,30 | 17,58 | 17,20 | 17,56 | 17,56 | 53.980 |
04 mar 2024 | 16,80 | 17,24 | 16,80 | 17,18 | 17,18 | 54.583 |
01 mar 2024 | 16,56 | 16,90 | 16,50 | 16,70 | 16,70 | 47.722 |
29 feb 2024 | 16,40 | 16,86 | 16,40 | 16,56 | 16,56 | 20.187 |
28 feb 2024 | 16,90 | 17,00 | 16,26 | 16,90 | 16,90 | 23.957 |
27 feb 2024 | 16,54 | 16,82 | 16,54 | 16,82 | 16,82 | 42.670 |
26 feb 2024 | 16,46 | 16,64 | 16,00 | 16,32 | 16,32 | 40.142 |
23 feb 2024 | 16,80 | 16,86 | 16,24 | 16,46 | 16,46 | 14.341 |
22 feb 2024 | 16,24 | 16,68 | 16,00 | 16,68 | 16,68 | 56.522 |
21 feb 2024 | 16,70 | 16,70 | 16,02 | 16,24 | 16,24 | 25.331 |
20 feb 2024 | 16,10 | 17,00 | 16,09 | 16,66 | 16,66 | 61.068 |
19 feb 2024 | 17,00 | 17,00 | 16,18 | 16,38 | 16,38 | 44.663 |
16 feb 2024 | 16,24 | 17,26 | 16,24 | 16,54 | 16,54 | 127.946 |
15 feb 2024 | 16,06 | 16,22 | 15,52 | 16,14 | 16,14 | 142.273 |
14 feb 2024 | 16,00 | 16,20 | 15,56 | 16,14 | 16,14 | 42.024 |
13 feb 2024 | 15,86 | 16,02 | 15,52 | 16,02 | 16,02 | 15.139 |
12 feb 2024 | 15,92 | 15,92 | 15,62 | 15,86 | 15,86 | 9334 |
09 feb 2024 | 16,30 | 16,30 | 15,50 | 15,92 | 15,92 | 238.161 |
08 feb 2024 | 16,20 | 16,50 | 16,16 | 16,30 | 16,30 | 51.465 |
07 feb 2024 | 16,50 | 16,50 | 16,24 | 16,40 | 16,40 | 2929 |
06 feb 2024 | 16,44 | 16,76 | 16,40 | 16,50 | 16,50 | 9927 |
05 feb 2024 | 16,90 | 17,22 | 16,36 | 16,80 | 16,80 | 4173 |
02 feb 2024 | 17,10 | 17,10 | 16,78 | 16,94 | 16,94 | 8014 |
01 feb 2024 | 16,20 | 17,00 | 16,14 | 17,00 | 17,00 | 19.070 |
31 ene 2024 | 16,50 | 16,98 | 16,16 | 16,20 | 16,20 | 23.560 |
30 ene 2024 | 16,50 | 16,90 | 16,40 | 16,50 | 16,50 | 9833 |
29 ene 2024 | 16,40 | 17,28 | 16,06 | 16,64 | 16,64 | 24.647 |
26 ene 2024 | 16,28 | 16,52 | 16,14 | 16,40 | 16,40 | 10.151 |
25 ene 2024 | 16,24 | 16,62 | 16,06 | 16,28 | 16,28 | 1796 |
24 ene 2024 | 16,00 | 16,66 | 15,88 | 16,24 | 16,24 | 11.282 |
23 ene 2024 | 16,40 | 16,40 | 15,88 | 16,30 | 16,30 | 23.760 |
22 ene 2024 | 16,16 | 16,48 | 15,90 | 16,40 | 16,40 | 10.198 |
19 ene 2024 | 16,18 | 16,18 | 15,84 | 16,16 | 16,16 | 6569 |
18 ene 2024 | 15,88 | 16,46 | 15,58 | 16,18 | 16,18 | 4613 |
17 ene 2024 | 16,00 | 16,32 | 15,70 | 15,88 | 15,88 | 24.280 |
16 ene 2024 | 16,08 | 16,50 | 15,92 | 16,16 | 16,16 | 5726 |
15 ene 2024 | 16,18 | 16,18 | 15,80 | 16,10 | 16,10 | 15.690 |
12 ene 2024 | 16,62 | 17,00 | 16,42 | 16,44 | 16,44 | 15.961 |
11 ene 2024 | 17,76 | 17,76 | 16,64 | 16,68 | 16,68 | 16.960 |
10 ene 2024 | 16,70 | 18,10 | 16,54 | 16,84 | 16,84 | 14.258 |
09 ene 2024 | 16,96 | 16,98 | 16,66 | 16,80 | 16,80 | 15.038 |
08 ene 2024 | 16,62 | 17,00 | 16,62 | 16,96 | 16,96 | 49.445 |
05 ene 2024 | 16,68 | 16,98 | 16,40 | 16,58 | 16,58 | 8429 |
04 ene 2024 | 16,54 | 17,00 | 16,40 | 16,68 | 16,68 | 28.030 |
03 ene 2024 | 17,26 | 17,34 | 16,60 | 17,00 | 17,00 | 32.382 |
02 ene 2024 | 17,16 | 17,44 | 17,00 | 17,00 | 17,00 | 34.800 |
29 dic 2023 | 16,62 | 17,50 | 16,62 | 17,16 | 17,16 | 43.453 |
28 dic 2023 | 17,50 | 17,58 | 16,62 | 17,10 | 17,10 | 36.492 |
27 dic 2023 | 17,36 | 17,48 | 16,20 | 17,46 | 17,46 | 40.070 |
22 dic 2023 | 16,98 | 17,36 | 16,54 | 17,36 | 17,36 | 50.228 |
21 dic 2023 | 17,36 | 17,36 | 16,72 | 16,98 | 16,98 | 36.955 |
20 dic 2023 | 17,18 | 17,46 | 17,14 | 17,36 | 17,36 | 105.872 |
19 dic 2023 | 16,80 | 17,40 | 16,78 | 17,18 | 17,18 | 45.259 |
18 dic 2023 | 16,34 | 16,80 | 16,28 | 16,80 | 16,80 | 39.472 |
15 dic 2023 | 16,40 | 16,78 | 15,60 | 16,24 | 16,24 | 40.292 |
14 dic 2023 | 16,00 | 16,90 | 15,72 | 16,40 | 16,40 | 117.165 |
13 dic 2023 | 15,56 | 15,56 | 14,84 | 15,00 | 15,00 | 33.803 |
12 dic 2023 | 15,98 | 15,98 | 15,00 | 15,56 | 15,56 | 56.749 |
11 dic 2023 | 17,20 | 17,20 | 15,50 | 16,02 | 16,02 | 97.044 |
08 dic 2023 | 17,00 | 17,40 | 16,52 | 17,20 | 17,20 | 27.515 |
07 dic 2023 | 17,00 | 17,40 | 15,70 | 17,00 | 17,00 | 35.559 |
06 dic 2023 | 16,74 | 17,38 | 16,30 | 17,00 | 17,00 | 332.760 |
05 dic 2023 | 15,80 | 16,88 | 15,60 | 16,74 | 16,74 | 28.841 |
04 dic 2023 | 15,00 | 15,80 | 14,52 | 15,60 | 15,60 | 48.653 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |