Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 13,54 | 13,57 | 13,07 | 13,25 | 13,25 | 274.606.080 |
26 abr 2024 | 13,59 | 13,89 | 13,46 | 13,61 | 13,61 | 315.392.870 |
25 abr 2024 | 14,20 | 14,62 | 13,44 | 13,59 | 13,59 | 364.277.637 |
24 abr 2024 | 14,51 | 14,61 | 14,14 | 14,20 | 14,20 | 267.622.623 |
23 abr 2024 | 14,15 | 15,02 | 14,12 | 14,51 | 14,51 | 377.458.828 |
22 abr 2024 | 14,03 | 14,16 | 13,68 | 14,15 | 14,15 | 238.175.244 |
21 abr 2024 | 13,10 | 14,10 | 12,93 | 14,03 | 14,03 | 296.375.985 |
20 abr 2024 | 13,05 | 13,22 | 12,06 | 13,10 | 13,10 | 450.260.160 |
19 abr 2024 | 12,31 | 13,11 | 12,03 | 13,05 | 13,05 | 327.345.758 |
18 abr 2024 | 12,70 | 12,78 | 12,02 | 12,31 | 12,31 | 352.641.019 |
17 abr 2024 | 12,78 | 12,99 | 12,10 | 12,70 | 12,70 | 396.369.482 |
16 abr 2024 | 13,26 | 13,76 | 12,50 | 12,78 | 12,78 | 530.492.870 |
15 abr 2024 | 12,52 | 13,37 | 11,99 | 13,26 | 13,26 | 683.041.663 |
14 abr 2024 | 14,22 | 14,44 | 11,26 | 12,52 | 12,52 | 958.718.212 |
13 abr 2024 | 16,36 | 16,67 | 13,18 | 14,22 | 14,22 | 885.032.496 |
12 abr 2024 | 16,22 | 16,42 | 15,91 | 16,36 | 16,36 | 248.177.424 |
11 abr 2024 | 15,99 | 16,19 | 15,64 | 16,22 | 16,22 | 344.190.546 |
10 abr 2024 | 16,66 | 16,72 | 15,92 | 15,99 | 15,99 | 323.375.403 |
09 abr 2024 | 16,55 | 17,23 | 16,22 | 16,66 | 16,66 | 379.076.191 |
08 abr 2024 | 16,21 | 16,56 | 16,15 | 16,55 | 16,55 | 218.171.142 |
07 abr 2024 | 16,00 | 16,28 | 15,95 | 16,21 | 16,21 | 198.917.756 |
06 abr 2024 | 16,42 | 16,42 | 15,59 | 16,00 | 16,00 | 331.214.515 |
05 abr 2024 | 16,34 | 16,81 | 16,07 | 16,42 | 16,42 | 332.686.282 |
04 abr 2024 | 16,68 | 16,97 | 16,08 | 16,34 | 16,34 | 371.728.270 |
03 abr 2024 | 17,12 | 17,21 | 16,35 | 16,68 | 16,68 | 633.360.349 |
02 abr 2024 | 17,73 | 17,86 | 16,65 | 17,12 | 17,12 | 404.873.190 |
01 abr 2024 | 17,54 | 17,90 | 17,51 | 17,73 | 17,73 | 273.700.893 |
31 mar 2024 | 17,59 | 17,86 | 17,42 | 17,54 | 17,54 | 277.431.588 |
30 mar 2024 | 17,75 | 17,86 | 17,42 | 17,59 | 17,59 | 299.605.134 |
29 mar 2024 | 17,85 | 18,34 | 17,61 | 17,75 | 17,75 | 355.191.936 |
28 mar 2024 | 18,47 | 18,63 | 17,57 | 17,85 | 17,85 | 446.530.704 |
27 mar 2024 | 17,86 | 19,08 | 17,86 | 18,47 | 18,47 | 539.588.254 |
26 mar 2024 | 17,15 | 17,97 | 17,03 | 17,86 | 17,86 | 407.456.285 |
25 mar 2024 | 16,64 | 17,23 | 16,58 | 17,15 | 17,15 | 249.709.522 |
24 mar 2024 | 16,85 | 17,00 | 16,53 | 16,64 | 16,64 | 305.570.445 |
23 mar 2024 | 16,97 | 17,07 | 16,05 | 16,84 | 16,84 | 458.525.543 |
22 mar 2024 | 16,83 | 17,39 | 16,41 | 16,97 | 16,97 | 508.895.556 |
21 mar 2024 | 15,48 | 16,93 | 15,03 | 16,83 | 16,83 | 714.762.325 |
20 mar 2024 | 16,85 | 16,96 | 15,22 | 15,48 | 15,48 | 861.349.795 |
19 mar 2024 | 17,16 | 17,88 | 16,62 | 16,85 | 16,85 | 670.378.657 |
18 mar 2024 | 16,64 | 17,27 | 16,02 | 17,16 | 17,16 | 502.149.556 |
17 mar 2024 | 18,00 | 18,20 | 16,40 | 16,64 | 16,64 | 602.148.614 |
16 mar 2024 | 19,21 | 19,28 | 17,16 | 18,00 | 18,00 | 912.505.785 |
15 mar 2024 | 18,96 | 20,04 | 18,39 | 19,21 | 19,21 | 1.146.765.576 |
14 mar 2024 | 18,91 | 19,17 | 18,52 | 18,96 | 18,96 | 522.021.580 |
13 mar 2024 | 19,48 | 19,51 | 18,09 | 18,91 | 18,91 | 754.888.141 |
12 mar 2024 | 19,88 | 20,86 | 19,19 | 19,48 | 19,48 | 1.157.961.997 |
11 mar 2024 | 18,30 | 20,05 | 17,84 | 19,88 | 19,88 | 636.591.619 |
10 mar 2024 | 18,04 | 18,59 | 18,02 | 18,30 | 18,30 | 378.612.913 |
09 mar 2024 | 18,38 | 18,62 | 17,65 | 18,04 | 18,04 | 539.307.615 |
08 mar 2024 | 18,42 | 18,66 | 18,02 | 18,38 | 18,38 | 488.202.670 |
07 mar 2024 | 17,51 | 18,48 | 16,98 | 18,42 | 18,42 | 651.329.591 |
06 mar 2024 | 18,84 | 19,34 | 15,86 | 17,51 | 17,51 | 1.176.704.997 |
05 mar 2024 | 18,92 | 19,23 | 18,34 | 18,84 | 18,84 | 666.081.915 |
04 mar 2024 | 19,75 | 19,81 | 18,50 | 18,92 | 18,92 | 598.724.384 |
03 mar 2024 | 18,50 | 19,99 | 18,46 | 19,75 | 19,75 | 813.984.052 |
02 mar 2024 | 17,85 | 18,52 | 17,85 | 18,50 | 18,50 | 440.904.098 |
01 mar 2024 | 17,93 | 18,82 | 17,45 | 17,85 | 17,85 | 770.810.036 |
29 feb 2024 | 17,56 | 19,04 | 17,05 | 17,93 | 17,93 | 1.118.676.380 |
28 feb 2024 | 17,62 | 17,83 | 17,30 | 17,56 | 17,56 | 440.330.124 |
27 feb 2024 | 17,29 | 17,75 | 16,77 | 17,62 | 17,62 | 416.757.613 |
26 feb 2024 | 17,10 | 17,39 | 16,97 | 17,29 | 17,29 | 230.907.079 |
25 feb 2024 | 16,56 | 17,12 | 16,43 | 17,10 | 17,10 | 253.259.896 |
24 feb 2024 | 16,73 | 16,86 | 16,33 | 16,56 | 16,56 | 404.769.621 |
23 feb 2024 | 17,17 | 17,51 | 16,71 | 16,73 | 16,73 | 394.351.427 |
22 feb 2024 | 17,85 | 17,85 | 16,70 | 17,17 | 17,17 | 458.363.689 |
21 feb 2024 | 18,39 | 18,44 | 17,30 | 17,85 | 17,85 | 525.648.768 |
20 feb 2024 | 18,64 | 18,75 | 18,29 | 18,39 | 18,39 | 421.329.919 |
19 feb 2024 | 18,59 | 18,88 | 18,38 | 18,64 | 18,64 | 330.231.227 |
18 feb 2024 | 18,16 | 18,79 | 17,91 | 18,59 | 18,59 | 396.502.436 |
17 feb 2024 | 18,52 | 18,87 | 17,89 | 18,16 | 18,16 | 454.383.552 |
16 feb 2024 | 18,89 | 19,11 | 18,32 | 18,52 | 18,52 | 505.502.019 |
15 feb 2024 | 18,57 | 19,09 | 18,43 | 18,89 | 18,89 | 506.413.947 |
14 feb 2024 | 19,02 | 19,11 | 18,30 | 18,57 | 18,57 | 572.908.691 |
13 feb 2024 | 18,64 | 19,32 | 18,35 | 19,02 | 19,02 | 787.700.066 |
12 feb 2024 | 17,70 | 19,15 | 17,51 | 18,64 | 18,64 | 798.677.730 |
11 feb 2024 | 17,12 | 17,70 | 16,74 | 17,70 | 17,70 | 397.805.051 |
10 feb 2024 | 16,91 | 17,25 | 16,79 | 17,12 | 17,12 | 523.923.498 |
09 feb 2024 | 17,50 | 17,85 | 16,76 | 16,92 | 16,92 | 571.061.602 |
08 feb 2024 | 17,01 | 17,67 | 16,82 | 17,50 | 17,50 | 538.024.383 |
07 feb 2024 | 17,81 | 17,93 | 17,01 | 17,01 | 17,01 | 627.589.137 |
06 feb 2024 | 16,86 | 18,30 | 16,57 | 17,81 | 17,81 | 1.030.034.876 |
05 feb 2024 | 16,36 | 17,26 | 16,26 | 16,86 | 16,86 | 651.895.379 |
04 feb 2024 | 16,48 | 16,76 | 16,24 | 16,36 | 16,36 | 602.619.601 |
03 feb 2024 | 15,80 | 17,47 | 15,80 | 16,48 | 16,48 | 1.452.496.813 |
02 feb 2024 | 14,25 | 15,97 | 14,03 | 15,80 | 15,80 | 1.137.166.475 |
01 feb 2024 | 14,26 | 14,81 | 13,96 | 14,25 | 14,25 | 686.280.630 |
31 ene 2024 | 13,83 | 14,55 | 13,76 | 14,26 | 14,26 | 497.502.267 |
30 ene 2024 | 13,38 | 13,90 | 13,23 | 13,83 | 13,83 | 425.482.266 |
29 ene 2024 | 13,20 | 13,52 | 13,12 | 13,39 | 13,39 | 305.014.548 |
28 ene 2024 | 13,07 | 13,25 | 12,98 | 13,20 | 13,20 | 209.615.496 |
27 ene 2024 | 12,68 | 13,14 | 12,59 | 13,07 | 13,07 | 322.051.322 |
26 ene 2024 | 13,08 | 13,08 | 12,49 | 12,68 | 12,68 | 309.337.349 |
25 ene 2024 | 13,15 | 13,22 | 12,80 | 13,08 | 13,08 | 382.680.971 |
24 ene 2024 | 13,37 | 13,65 | 12,51 | 13,15 | 13,15 | 567.958.538 |
23 ene 2024 | 14,13 | 14,58 | 13,34 | 13,37 | 13,37 | 651.069.749 |
22 ene 2024 | 14,44 | 14,56 | 14,13 | 14,13 | 14,13 | 297.802.149 |
21 ene 2024 | 14,71 | 15,15 | 14,39 | 14,44 | 14,44 | 671.332.339 |
20 ene 2024 | 13,46 | 14,97 | 13,31 | 14,71 | 14,71 | 757.568.206 |
19 ene 2024 | 14,45 | 14,46 | 13,11 | 13,46 | 13,46 | 560.632.736 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |