Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 18,99 | 19,07 | 18,56 | 18,74 | 18,74 | 20.560.108 |
01 may 2024 | 19,84 | 19,98 | 18,13 | 18,97 | 18,97 | 11.244.641 |
30 abr 2024 | 19,35 | 23,85 | 19,31 | 19,85 | 19,85 | 21.603.842 |
29 abr 2024 | 20,07 | 20,49 | 19,34 | 19,35 | 19,35 | 6.674.374 |
28 abr 2024 | 19,81 | 20,11 | 19,18 | 20,07 | 20,07 | 4.374.924 |
27 abr 2024 | 20,73 | 20,78 | 19,75 | 19,81 | 19,81 | 4.526.245 |
26 abr 2024 | 20,26 | 21,03 | 19,69 | 20,72 | 20,72 | 7.662.038 |
25 abr 2024 | 21,24 | 21,66 | 20,04 | 20,27 | 20,27 | 6.435.864 |
24 abr 2024 | 22,17 | 22,28 | 21,14 | 21,24 | 21,24 | 4.577.323 |
23 abr 2024 | 22,08 | 23,90 | 21,91 | 22,17 | 22,17 | 11.650.902 |
22 abr 2024 | 22,03 | 23,23 | 21,82 | 22,09 | 22,09 | 9.479.260 |
21 abr 2024 | 21,04 | 22,24 | 20,78 | 22,05 | 22,05 | 8.287.390 |
20 abr 2024 | 20,15 | 21,68 | 19,05 | 21,06 | 21,06 | 9.457.513 |
19 abr 2024 | 19,35 | 20,47 | 18,84 | 20,15 | 20,15 | 8.302.539 |
18 abr 2024 | 20,54 | 20,63 | 18,80 | 19,35 | 19,35 | 11.959.425 |
17 abr 2024 | 20,46 | 20,69 | 19,15 | 20,54 | 20,54 | 14.734.428 |
16 abr 2024 | 20,61 | 21,26 | 19,54 | 20,46 | 20,46 | 11.659.269 |
15 abr 2024 | 19,39 | 21,09 | 18,33 | 20,61 | 20,61 | 24.852.011 |
14 abr 2024 | 21,87 | 22,23 | 17,72 | 19,39 | 19,39 | 30.280.967 |
13 abr 2024 | 24,10 | 25,45 | 21,51 | 21,87 | 21,87 | 26.129.919 |
12 abr 2024 | 23,94 | 25,27 | 23,73 | 24,10 | 24,10 | 12.635.866 |
11 abr 2024 | 24,33 | 26,08 | 23,36 | 23,94 | 23,94 | 28.370.480 |
10 abr 2024 | 23,33 | 26,03 | 22,88 | 24,33 | 24,33 | 18.261.696 |
09 abr 2024 | 24,44 | 24,57 | 23,15 | 23,34 | 23,34 | 15.183.470 |
08 abr 2024 | 22,52 | 29,13 | 22,34 | 24,46 | 24,46 | 36.733.679 |
07 abr 2024 | 21,95 | 23,19 | 21,93 | 22,53 | 22,53 | 13.573.772 |
06 abr 2024 | 23,28 | 23,29 | 21,61 | 21,96 | 21,96 | 20.515.220 |
05 abr 2024 | 22,78 | 24,54 | 22,19 | 23,29 | 23,29 | 27.537.092 |
04 abr 2024 | 22,54 | 23,77 | 21,78 | 22,78 | 22,78 | 13.045.487 |
03 abr 2024 | 24,23 | 24,41 | 22,38 | 22,54 | 22,54 | 8.452.098 |
02 abr 2024 | 25,14 | 25,74 | 23,61 | 24,23 | 24,23 | 9.923.519 |
01 abr 2024 | 23,86 | 29,70 | 23,45 | 25,14 | 25,14 | 24.650.634 |
31 mar 2024 | 24,53 | 24,94 | 22,89 | 23,86 | 23,86 | 15.546.527 |
30 mar 2024 | 24,59 | 24,88 | 23,69 | 24,53 | 24,53 | 7.788.357 |
29 mar 2024 | 26,05 | 26,05 | 24,39 | 24,59 | 24,59 | 16.498.637 |
28 mar 2024 | 23,88 | 31,28 | 23,46 | 26,07 | 26,07 | 36.787.850 |
27 mar 2024 | 24,02 | 25,34 | 23,57 | 23,87 | 23,87 | 11.517.437 |
26 mar 2024 | 24,31 | 24,85 | 23,53 | 24,02 | 24,02 | 16.282.441 |
25 mar 2024 | 26,13 | 26,14 | 23,25 | 24,35 | 24,35 | 15.829.851 |
24 mar 2024 | 29,61 | 29,62 | 24,01 | 26,15 | 26,15 | 42.774.500 |
23 mar 2024 | 19,71 | 31,97 | 19,63 | 29,61 | 29,61 | 136.710.792 |
22 mar 2024 | 19,16 | 21,38 | 18,73 | 19,71 | 19,71 | 20.051.694 |
21 mar 2024 | 18,85 | 19,38 | 17,88 | 19,16 | 19,16 | 13.848.963 |
20 mar 2024 | 20,41 | 20,64 | 18,55 | 18,85 | 18,85 | 18.597.933 |
19 mar 2024 | 20,74 | 21,57 | 19,65 | 20,41 | 20,41 | 14.440.659 |
18 mar 2024 | 20,28 | 21,29 | 19,70 | 20,74 | 20,74 | 17.931.159 |
17 mar 2024 | 21,23 | 22,43 | 19,87 | 20,28 | 20,28 | 14.258.100 |
16 mar 2024 | 23,52 | 23,71 | 20,71 | 21,24 | 21,24 | 17.602.174 |
15 mar 2024 | 24,10 | 24,62 | 22,26 | 23,52 | 23,52 | 11.580.610 |
14 mar 2024 | 23,85 | 24,68 | 23,11 | 24,08 | 24,08 | 15.379.852 |
13 mar 2024 | 22,36 | 23,90 | 21,63 | 23,87 | 23,87 | 16.667.097 |
12 mar 2024 | 21,90 | 22,75 | 20,96 | 22,36 | 22,36 | 9.588.832 |
11 mar 2024 | 22,41 | 22,63 | 20,97 | 21,89 | 21,89 | 10.132.394 |
10 mar 2024 | 22,08 | 22,53 | 21,69 | 22,40 | 22,40 | 3.434.521 |
09 mar 2024 | 22,13 | 22,88 | 21,16 | 22,08 | 22,08 | 11.566.683 |
08 mar 2024 | 21,04 | 22,33 | 20,64 | 22,17 | 22,17 | 8.932.610 |
07 mar 2024 | 19,57 | 21,40 | 19,19 | 21,04 | 21,04 | 12.609.483 |
06 mar 2024 | 20,68 | 21,90 | 18,34 | 19,57 | 19,57 | 21.828.030 |
05 mar 2024 | 19,72 | 21,13 | 19,37 | 20,68 | 20,68 | 4.172.965 |
04 mar 2024 | 19,91 | 20,11 | 19,02 | 19,71 | 19,71 | 2.933.218 |
03 mar 2024 | 18,94 | 20,00 | 18,79 | 19,89 | 19,89 | 3.452.817 |
02 mar 2024 | 18,35 | 18,96 | 18,34 | 18,92 | 18,92 | 1.607.491 |
01 mar 2024 | 18,33 | 19,02 | 18,01 | 18,36 | 18,36 | 2.127.384 |
29 feb 2024 | 18,25 | 18,91 | 17,85 | 18,33 | 18,33 | 2.276.806 |
28 feb 2024 | 17,66 | 18,48 | 17,66 | 18,26 | 18,26 | 2.211.526 |
27 feb 2024 | 17,47 | 17,78 | 17,13 | 17,67 | 17,67 | 1.285.157 |
26 feb 2024 | 17,26 | 17,53 | 17,20 | 17,48 | 17,48 | 1.051.542 |
25 feb 2024 | 16,85 | 17,63 | 16,62 | 17,26 | 17,26 | 1.692.180 |
24 feb 2024 | 16,79 | 17,41 | 16,63 | 16,86 | 16,86 | 1.732.779 |
23 feb 2024 | 16,60 | 17,32 | 16,29 | 16,78 | 16,78 | 1.398.810 |
22 feb 2024 | 17,08 | 17,25 | 16,12 | 16,61 | 16,61 | 1.260.198 |
21 feb 2024 | 17,54 | 17,57 | 16,50 | 17,08 | 17,08 | 1.557.440 |
20 feb 2024 | 17,33 | 17,69 | 17,32 | 17,54 | 17,54 | 1.249.580 |
19 feb 2024 | 17,03 | 17,48 | 16,83 | 17,34 | 17,34 | 1.161.823 |
18 feb 2024 | 16,98 | 17,54 | 16,78 | 17,00 | 17,00 | 1.718.894 |
17 feb 2024 | 16,92 | 17,07 | 16,75 | 16,99 | 16,99 | 1.585.379 |
16 feb 2024 | 17,14 | 17,52 | 16,84 | 16,91 | 16,91 | 1.441.639 |
15 feb 2024 | 16,85 | 17,19 | 16,75 | 17,14 | 17,14 | 1.064.096 |
14 feb 2024 | 16,71 | 16,86 | 16,61 | 16,85 | 16,85 | 996.179 |
13 feb 2024 | 16,42 | 16,79 | 16,34 | 16,70 | 16,70 | 1.060.458 |
12 feb 2024 | 16,66 | 16,87 | 16,39 | 16,42 | 16,42 | 1.006.156 |
11 feb 2024 | 16,75 | 16,86 | 16,58 | 16,65 | 16,65 | 1.192.283 |
10 feb 2024 | 16,35 | 16,79 | 16,20 | 16,75 | 16,75 | 1.573.076 |
09 feb 2024 | 16,18 | 16,45 | 16,15 | 16,35 | 16,35 | 1.332.796 |
08 feb 2024 | 15,65 | 16,23 | 15,60 | 16,18 | 16,18 | 1.113.733 |
07 feb 2024 | 15,71 | 15,82 | 15,62 | 15,65 | 15,65 | 939.698 |
06 feb 2024 | 15,86 | 16,01 | 15,68 | 15,72 | 15,72 | 1.056.523 |
05 feb 2024 | 16,42 | 16,92 | 15,84 | 15,85 | 15,85 | 2.115.407 |
04 feb 2024 | 15,83 | 16,53 | 15,83 | 16,42 | 16,42 | 1.667.374 |
03 feb 2024 | 15,28 | 16,26 | 15,28 | 15,83 | 15,83 | 1.417.497 |
02 feb 2024 | 15,29 | 15,68 | 14,97 | 15,28 | 15,28 | 1.662.107 |
01 feb 2024 | 15,95 | 16,00 | 15,06 | 15,30 | 15,30 | 1.521.422 |
31 ene 2024 | 16,43 | 16,52 | 15,95 | 15,96 | 15,96 | 2.099.799 |
30 ene 2024 | 16,16 | 16,72 | 16,11 | 16,43 | 16,43 | 1.450.670 |
29 ene 2024 | 16,50 | 16,72 | 16,13 | 16,15 | 16,15 | 1.566.477 |
28 ene 2024 | 16,47 | 18,69 | 16,23 | 16,50 | 16,50 | 8.951.044 |
27 ene 2024 | 16,18 | 16,51 | 16,10 | 16,47 | 16,47 | 1.133.501 |
26 ene 2024 | 16,14 | 16,60 | 15,99 | 16,18 | 16,18 | 2.547.840 |
25 ene 2024 | 15,87 | 16,15 | 15,56 | 16,15 | 16,15 | 1.758.364 |
24 ene 2024 | 15,74 | 16,39 | 15,33 | 15,87 | 15,87 | 3.138.334 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |