Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16,15 | 16,35 | 15,88 | 16,00 | 16,00 | 2.213.700 |
25 abr 2024 | 15,62 | 16,06 | 15,41 | 16,03 | 16,03 | 1.869.600 |
24 abr 2024 | 15,93 | 15,93 | 15,35 | 15,74 | 15,74 | 2.334.100 |
23 abr 2024 | 15,28 | 16,10 | 15,12 | 15,86 | 15,86 | 2.732.900 |
22 abr 2024 | 16,36 | 16,36 | 15,85 | 15,92 | 15,92 | 2.456.300 |
19 abr 2024 | 16,26 | 16,71 | 16,22 | 16,45 | 16,45 | 2.436.000 |
18 abr 2024 | 16,94 | 17,00 | 16,25 | 16,46 | 16,46 | 3.075.000 |
17 abr 2024 | 16,57 | 17,19 | 16,41 | 16,78 | 16,78 | 2.861.900 |
16 abr 2024 | 16,15 | 16,58 | 15,94 | 16,35 | 16,35 | 2.920.600 |
15 abr 2024 | 16,99 | 17,18 | 16,40 | 16,50 | 16,50 | 2.660.600 |
12 abr 2024 | 17,65 | 17,65 | 16,67 | 16,84 | 16,84 | 3.578.000 |
11 abr 2024 | 17,26 | 17,51 | 16,34 | 17,30 | 17,30 | 4.583.200 |
10 abr 2024 | 16,91 | 17,51 | 16,68 | 17,41 | 17,41 | 6.081.300 |
09 abr 2024 | 16,37 | 17,53 | 16,31 | 17,44 | 17,44 | 11.697.700 |
08 abr 2024 | 14,96 | 16,38 | 14,90 | 16,02 | 16,02 | 12.508.400 |
05 abr 2024 | 14,60 | 14,87 | 14,42 | 14,61 | 14,61 | 2.488.300 |
04 abr 2024 | 15,10 | 15,31 | 14,73 | 14,74 | 14,74 | 2.462.000 |
03 abr 2024 | 14,65 | 15,10 | 14,52 | 15,03 | 15,03 | 3.194.000 |
02 abr 2024 | 14,92 | 15,18 | 14,64 | 14,67 | 14,67 | 3.272.000 |
01 abr 2024 | 14,74 | 15,36 | 14,47 | 15,08 | 15,08 | 4.401.300 |
28 mar 2024 | 14,57 | 14,66 | 14,15 | 14,30 | 14,30 | 3.721.400 |
27 mar 2024 | 13,78 | 14,56 | 13,73 | 14,53 | 14,53 | 2.705.800 |
26 mar 2024 | 14,00 | 14,02 | 13,50 | 13,66 | 13,66 | 3.133.000 |
25 mar 2024 | 13,72 | 14,12 | 13,62 | 13,82 | 13,82 | 2.061.500 |
22 mar 2024 | 14,01 | 14,10 | 13,60 | 13,66 | 13,66 | 1.997.700 |
21 mar 2024 | 14,00 | 14,52 | 13,92 | 14,22 | 14,22 | 3.357.300 |
20 mar 2024 | 13,00 | 13,94 | 12,91 | 13,82 | 13,82 | 4.469.400 |
19 mar 2024 | 12,86 | 13,48 | 12,68 | 13,08 | 13,08 | 4.073.900 |
18 mar 2024 | 13,89 | 13,93 | 13,01 | 13,05 | 13,05 | 4.956.900 |
15 mar 2024 | 13,81 | 14,10 | 13,69 | 13,90 | 13,90 | 4.678.100 |
14 mar 2024 | 14,02 | 14,02 | 13,44 | 13,81 | 13,81 | 7.133.500 |
13 mar 2024 | 14,55 | 14,95 | 14,02 | 14,05 | 14,05 | 5.733.600 |
12 mar 2024 | 15,21 | 15,39 | 14,71 | 14,81 | 14,81 | 4.144.200 |
11 mar 2024 | 15,17 | 15,67 | 15,06 | 15,34 | 15,34 | 2.965.000 |
08 mar 2024 | 15,50 | 15,54 | 14,98 | 15,24 | 15,24 | 2.871.200 |
07 mar 2024 | 14,98 | 15,61 | 14,85 | 15,27 | 15,27 | 3.722.400 |
06 mar 2024 | 14,59 | 14,90 | 14,44 | 14,74 | 14,74 | 5.752.600 |
05 mar 2024 | 15,71 | 15,72 | 14,04 | 14,27 | 14,27 | 29.406.700 |
04 mar 2024 | 15,49 | 15,67 | 15,02 | 15,53 | 15,53 | 4.151.700 |
01 mar 2024 | 15,35 | 15,61 | 14,91 | 15,47 | 15,47 | 2.186.800 |
29 feb 2024 | 15,55 | 15,75 | 15,16 | 15,21 | 15,21 | 2.130.200 |
28 feb 2024 | 15,44 | 15,70 | 15,20 | 15,23 | 15,23 | 1.894.600 |
27 feb 2024 | 14,94 | 15,76 | 14,89 | 15,62 | 15,62 | 3.691.300 |
26 feb 2024 | 14,85 | 14,97 | 14,32 | 14,71 | 14,71 | 3.775.700 |
23 feb 2024 | 15,42 | 16,17 | 14,89 | 15,00 | 15,00 | 4.465.200 |
22 feb 2024 | 16,00 | 16,00 | 15,50 | 15,66 | 15,66 | 3.470.700 |
21 feb 2024 | 16,19 | 16,29 | 16,04 | 16,09 | 16,09 | 1.686.600 |
20 feb 2024 | 16,15 | 16,22 | 15,70 | 16,21 | 16,21 | 1.974.900 |
16 feb 2024 | 16,40 | 16,69 | 16,26 | 16,55 | 16,55 | 1.657.700 |
15 feb 2024 | 15,92 | 16,76 | 15,90 | 16,52 | 16,52 | 2.776.200 |
14 feb 2024 | 15,68 | 15,95 | 15,44 | 15,88 | 15,88 | 1.856.800 |
13 feb 2024 | 16,25 | 16,31 | 15,31 | 15,45 | 15,45 | 3.575.500 |
12 feb 2024 | 16,66 | 17,27 | 16,65 | 17,10 | 17,10 | 1.876.700 |
09 feb 2024 | 16,47 | 16,81 | 16,42 | 16,63 | 16,63 | 2.022.300 |
08 feb 2024 | 16,45 | 16,57 | 16,13 | 16,43 | 16,43 | 1.718.800 |
07 feb 2024 | 16,90 | 16,95 | 16,18 | 16,55 | 16,55 | 1.621.700 |
06 feb 2024 | 16,17 | 16,88 | 16,14 | 16,70 | 16,70 | 1.960.200 |
05 feb 2024 | 16,55 | 16,75 | 16,22 | 16,25 | 16,25 | 3.423.500 |
02 feb 2024 | 16,63 | 17,32 | 16,47 | 17,19 | 17,19 | 4.348.300 |
01 feb 2024 | 16,10 | 16,31 | 15,87 | 16,16 | 16,16 | 2.030.400 |
31 ene 2024 | 16,12 | 16,50 | 15,71 | 15,81 | 15,81 | 2.519.300 |
30 ene 2024 | 16,04 | 16,25 | 15,93 | 16,05 | 16,05 | 1.578.600 |
29 ene 2024 | 15,72 | 16,36 | 15,55 | 16,30 | 16,30 | 2.316.900 |
26 ene 2024 | 15,78 | 15,95 | 15,69 | 15,82 | 15,82 | 1.959.000 |
25 ene 2024 | 16,26 | 16,26 | 15,46 | 15,80 | 15,80 | 2.209.300 |
24 ene 2024 | 16,60 | 16,60 | 15,91 | 16,04 | 16,04 | 2.300.600 |
23 ene 2024 | 16,39 | 16,62 | 15,90 | 16,16 | 16,16 | 2.373.400 |
22 ene 2024 | 15,69 | 16,29 | 15,53 | 16,04 | 16,04 | 2.638.600 |
19 ene 2024 | 15,87 | 15,90 | 15,37 | 15,80 | 15,80 | 2.818.300 |
18 ene 2024 | 16,13 | 16,27 | 15,64 | 15,86 | 15,86 | 3.042.300 |
17 ene 2024 | 16,29 | 16,35 | 15,91 | 16,04 | 16,04 | 2.401.500 |
16 ene 2024 | 17,50 | 17,64 | 16,66 | 16,71 | 16,71 | 3.130.100 |
12 ene 2024 | 17,73 | 18,42 | 17,56 | 17,79 | 17,79 | 2.399.800 |
11 ene 2024 | 17,33 | 17,75 | 17,10 | 17,49 | 17,49 | 3.126.500 |
10 ene 2024 | 17,96 | 17,99 | 17,11 | 17,31 | 17,31 | 3.712.400 |
09 ene 2024 | 18,30 | 18,42 | 17,96 | 18,03 | 18,03 | 1.561.700 |
08 ene 2024 | 18,26 | 18,63 | 17,95 | 18,59 | 18,59 | 1.684.000 |
05 ene 2024 | 18,48 | 18,77 | 18,04 | 18,34 | 18,34 | 2.031.900 |
04 ene 2024 | 18,65 | 19,01 | 18,45 | 18,72 | 18,72 | 3.168.600 |
03 ene 2024 | 19,12 | 19,22 | 18,42 | 18,76 | 18,76 | 3.249.500 |
02 ene 2024 | 19,55 | 20,03 | 19,47 | 19,66 | 19,66 | 2.532.700 |
29 dic 2023 | 20,25 | 20,45 | 19,73 | 19,85 | 19,85 | 2.735.700 |
28 dic 2023 | 20,41 | 20,82 | 20,33 | 20,47 | 20,47 | 2.468.400 |
27 dic 2023 | 20,72 | 20,85 | 20,31 | 20,59 | 20,59 | 2.312.700 |
26 dic 2023 | 20,10 | 20,79 | 19,98 | 20,64 | 20,64 | 2.200.100 |
22 dic 2023 | 20,46 | 20,82 | 19,79 | 20,09 | 20,09 | 4.859.100 |
21 dic 2023 | 18,61 | 20,07 | 18,61 | 19,94 | 19,94 | 7.425.800 |
20 dic 2023 | 18,27 | 19,14 | 18,15 | 18,16 | 18,16 | 3.727.600 |
19 dic 2023 | 18,20 | 18,54 | 18,08 | 18,37 | 18,37 | 1.863.600 |
18 dic 2023 | 18,41 | 18,65 | 17,89 | 17,93 | 17,93 | 2.431.200 |
15 dic 2023 | 18,54 | 18,75 | 18,03 | 18,13 | 18,13 | 5.530.700 |
14 dic 2023 | 17,34 | 18,70 | 17,34 | 18,50 | 18,50 | 5.269.200 |
13 dic 2023 | 15,59 | 16,81 | 15,28 | 16,80 | 16,80 | 3.389.500 |
12 dic 2023 | 16,34 | 16,34 | 15,56 | 15,60 | 15,60 | 2.834.500 |
11 dic 2023 | 16,50 | 16,55 | 16,06 | 16,35 | 16,35 | 2.141.500 |
08 dic 2023 | 16,34 | 17,24 | 16,32 | 16,74 | 16,74 | 2.457.200 |
07 dic 2023 | 16,21 | 16,45 | 16,12 | 16,34 | 16,34 | 1.926.800 |
06 dic 2023 | 16,13 | 16,88 | 16,12 | 16,24 | 16,24 | 3.069.700 |
05 dic 2023 | 16,70 | 16,70 | 15,81 | 15,84 | 15,84 | 3.132.200 |
04 dic 2023 | 16,66 | 17,21 | 16,57 | 16,92 | 16,92 | 2.729.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |