Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 14,70 | 14,70 | 14,34 | 14,49 | 14,49 | 68.450 |
22 may 2024 | 14,78 | 15,04 | 14,66 | 14,67 | 14,67 | 169.700 |
21 may 2024 | 14,83 | 14,90 | 14,56 | 14,80 | 14,80 | 315.200 |
20 may 2024 | 15,11 | 15,21 | 14,81 | 14,83 | 14,83 | 207.100 |
17 may 2024 | 15,39 | 15,42 | 15,06 | 15,16 | 15,16 | 183.600 |
16 may 2024 | 15,71 | 15,71 | 15,25 | 15,34 | 15,34 | 180.400 |
15 may 2024 | 15,84 | 16,07 | 15,50 | 15,70 | 15,70 | 394.700 |
14 may 2024 | 15,82 | 16,04 | 15,29 | 15,56 | 15,56 | 302.600 |
13 may 2024 | 15,52 | 16,05 | 15,52 | 15,54 | 15,54 | 229.500 |
10 may 2024 | 15,62 | 15,97 | 15,36 | 15,38 | 15,38 | 472.000 |
09 may 2024 | 15,05 | 15,69 | 15,05 | 15,57 | 15,57 | 308.900 |
08 may 2024 | 15,61 | 16,51 | 15,00 | 15,18 | 15,18 | 718.200 |
07 may 2024 | 16,44 | 16,95 | 16,20 | 16,67 | 16,67 | 298.600 |
06 may 2024 | 16,22 | 16,59 | 16,08 | 16,38 | 16,38 | 211.700 |
03 may 2024 | 16,15 | 16,51 | 15,73 | 16,00 | 16,00 | 228.600 |
02 may 2024 | 15,74 | 15,82 | 15,25 | 15,78 | 15,78 | 161.500 |
01 may 2024 | 15,33 | 15,94 | 15,21 | 15,49 | 15,49 | 109.700 |
30 abr 2024 | 15,53 | 15,70 | 15,26 | 15,41 | 15,41 | 197.200 |
29 abr 2024 | 15,96 | 16,23 | 15,74 | 15,80 | 15,80 | 153.100 |
26 abr 2024 | 15,33 | 15,95 | 15,33 | 15,88 | 15,88 | 122.400 |
25 abr 2024 | 15,75 | 15,75 | 15,20 | 15,21 | 15,21 | 297.300 |
24 abr 2024 | 15,87 | 16,08 | 15,64 | 16,00 | 16,00 | 175.900 |
23 abr 2024 | 15,73 | 16,05 | 15,73 | 15,87 | 15,87 | 129.400 |
22 abr 2024 | 15,53 | 15,76 | 15,34 | 15,69 | 15,69 | 402.400 |
19 abr 2024 | 15,48 | 15,54 | 15,18 | 15,48 | 15,48 | 191.000 |
18 abr 2024 | 15,63 | 15,91 | 15,40 | 15,50 | 15,50 | 159.900 |
17 abr 2024 | 16,02 | 16,03 | 15,47 | 15,55 | 15,55 | 224.800 |
16 abr 2024 | 15,85 | 15,90 | 15,49 | 15,85 | 15,85 | 199.600 |
15 abr 2024 | 15,94 | 16,14 | 15,80 | 15,98 | 15,98 | 252.700 |
12 abr 2024 | 16,43 | 16,74 | 15,84 | 15,90 | 15,90 | 193.100 |
11 abr 2024 | 16,21 | 16,69 | 16,04 | 16,59 | 16,59 | 246.300 |
10 abr 2024 | 16,09 | 16,41 | 15,75 | 16,10 | 16,10 | 313.500 |
09 abr 2024 | 16,58 | 16,85 | 16,15 | 16,64 | 16,64 | 685.400 |
08 abr 2024 | 17,00 | 17,00 | 16,50 | 16,64 | 16,64 | 219.200 |
05 abr 2024 | 17,38 | 17,41 | 16,42 | 16,63 | 16,63 | 242.800 |
04 abr 2024 | 18,25 | 18,53 | 17,48 | 17,55 | 17,55 | 218.000 |
03 abr 2024 | 17,09 | 17,96 | 17,06 | 17,93 | 17,93 | 478.500 |
02 abr 2024 | 17,46 | 17,49 | 17,11 | 17,25 | 17,25 | 473.100 |
01 abr 2024 | 18,29 | 18,29 | 17,44 | 17,87 | 17,87 | 453.900 |
28 mar 2024 | 17,47 | 18,14 | 17,44 | 18,12 | 18,12 | 777.600 |
27 mar 2024 | 17,46 | 17,46 | 17,11 | 17,43 | 17,43 | 514.800 |
26 mar 2024 | 17,92 | 18,04 | 17,17 | 17,20 | 17,20 | 702.700 |
25 mar 2024 | 18,24 | 18,40 | 17,68 | 17,87 | 17,87 | 468.300 |
22 mar 2024 | 18,40 | 18,40 | 17,80 | 18,14 | 18,14 | 567.900 |
21 mar 2024 | 17,99 | 18,66 | 17,87 | 18,40 | 18,40 | 597.800 |
20 mar 2024 | 17,39 | 17,95 | 17,19 | 17,85 | 17,85 | 534.100 |
19 mar 2024 | 17,03 | 17,47 | 16,80 | 17,45 | 17,45 | 576.400 |
18 mar 2024 | 17,16 | 17,39 | 16,95 | 17,30 | 17,30 | 592.100 |
15 mar 2024 | 17,08 | 17,28 | 16,77 | 17,09 | 17,09 | 440.900 |
14 mar 2024 | 18,00 | 18,00 | 16,89 | 17,14 | 17,14 | 514.400 |
13 mar 2024 | 18,23 | 18,66 | 17,77 | 17,95 | 17,95 | 520.400 |
12 mar 2024 | 18,40 | 18,40 | 17,76 | 18,23 | 18,23 | 559.900 |
11 mar 2024 | 18,35 | 18,80 | 18,18 | 18,41 | 18,41 | 158.900 |
08 mar 2024 | 17,89 | 19,28 | 17,89 | 18,70 | 18,70 | 559.700 |
07 mar 2024 | 17,68 | 17,72 | 17,35 | 17,63 | 17,63 | 431.300 |
06 mar 2024 | 17,52 | 17,64 | 17,17 | 17,54 | 17,54 | 449.400 |
05 mar 2024 | 17,39 | 17,60 | 16,98 | 17,23 | 17,23 | 634.300 |
04 mar 2024 | 18,22 | 18,22 | 17,52 | 17,54 | 17,54 | 457.600 |
01 mar 2024 | 17,99 | 18,49 | 17,75 | 18,20 | 18,20 | 576.300 |
29 feb 2024 | 18,28 | 18,36 | 17,74 | 17,99 | 17,99 | 443.600 |
28 feb 2024 | 17,97 | 18,25 | 17,50 | 17,88 | 17,88 | 716.600 |
27 feb 2024 | 18,90 | 19,09 | 18,24 | 18,25 | 18,25 | 488.700 |
26 feb 2024 | 18,27 | 18,83 | 18,23 | 18,56 | 18,56 | 493.800 |
23 feb 2024 | 18,85 | 18,85 | 18,09 | 18,34 | 18,34 | 700.600 |
22 feb 2024 | 18,71 | 19,04 | 18,54 | 18,82 | 18,82 | 718.500 |
21 feb 2024 | 18,45 | 18,59 | 18,25 | 18,49 | 18,49 | 766.600 |
20 feb 2024 | 18,88 | 19,13 | 18,46 | 18,68 | 18,68 | 535.600 |
16 feb 2024 | 19,62 | 19,82 | 19,15 | 19,16 | 19,16 | 552.800 |
15 feb 2024 | 19,15 | 20,02 | 19,00 | 19,88 | 19,88 | 436.200 |
14 feb 2024 | 14,66 | 19,36 | 14,66 | 19,16 | 19,16 | 1.190.300 |
13 feb 2024 | 17,44 | 18,10 | 16,90 | 17,13 | 17,13 | 665.300 |
12 feb 2024 | 17,75 | 18,44 | 17,75 | 18,35 | 18,35 | 466.500 |
09 feb 2024 | 17,88 | 18,06 | 17,62 | 17,80 | 17,80 | 400.300 |
08 feb 2024 | 17,20 | 17,68 | 17,10 | 17,65 | 17,65 | 436.100 |
07 feb 2024 | 17,67 | 17,67 | 17,23 | 17,28 | 17,28 | 410.100 |
06 feb 2024 | 17,32 | 17,76 | 17,28 | 17,56 | 17,56 | 347.900 |
05 feb 2024 | 17,20 | 17,38 | 17,02 | 17,34 | 17,34 | 489.400 |
02 feb 2024 | 17,07 | 17,73 | 16,73 | 17,45 | 17,45 | 547.700 |
01 feb 2024 | 17,32 | 17,55 | 16,94 | 17,26 | 17,26 | 870.500 |
31 ene 2024 | 17,44 | 17,58 | 17,01 | 17,11 | 17,11 | 438.200 |
30 ene 2024 | 17,20 | 17,42 | 16,78 | 17,35 | 17,35 | 865.700 |
29 ene 2024 | 16,02 | 17,43 | 15,98 | 17,30 | 17,30 | 572.300 |
26 ene 2024 | 16,37 | 16,64 | 16,00 | 16,16 | 16,16 | 483.700 |
25 ene 2024 | 15,99 | 16,22 | 15,64 | 16,20 | 16,20 | 457.100 |
24 ene 2024 | 16,71 | 16,71 | 15,69 | 15,75 | 15,75 | 512.600 |
23 ene 2024 | 16,52 | 16,60 | 16,11 | 16,35 | 16,35 | 507.200 |
22 ene 2024 | 16,43 | 16,76 | 16,08 | 16,43 | 16,43 | 601.300 |
19 ene 2024 | 15,88 | 16,24 | 15,48 | 16,19 | 16,19 | 510.600 |
18 ene 2024 | 15,82 | 15,92 | 15,41 | 15,81 | 15,81 | 548.400 |
17 ene 2024 | 15,57 | 15,72 | 15,22 | 15,65 | 15,65 | 619.700 |
16 ene 2024 | 16,09 | 16,21 | 15,73 | 15,89 | 15,89 | 673.000 |
12 ene 2024 | 16,69 | 16,87 | 16,01 | 16,36 | 16,36 | 487.900 |
11 ene 2024 | 16,55 | 16,71 | 16,15 | 16,61 | 16,61 | 375.300 |
10 ene 2024 | 16,78 | 16,78 | 16,49 | 16,63 | 16,63 | 413.200 |
09 ene 2024 | 16,81 | 17,23 | 16,69 | 16,80 | 16,80 | 554.900 |
08 ene 2024 | 16,96 | 17,27 | 16,44 | 17,16 | 17,16 | 649.200 |
05 ene 2024 | 17,27 | 17,50 | 16,65 | 16,68 | 16,68 | 489.600 |
04 ene 2024 | 17,41 | 17,69 | 17,08 | 17,43 | 17,43 | 645.900 |
03 ene 2024 | 18,06 | 18,49 | 17,29 | 17,45 | 17,45 | 722.700 |
02 ene 2024 | 18,92 | 19,24 | 18,51 | 18,55 | 18,55 | 463.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |