Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 15,61 | 16,06 | 15,56 | 16,06 | 16,06 | 15.926.800 |
19 abr 2024 | 15,19 | 15,75 | 15,18 | 15,59 | 15,59 | 17.772.700 |
18 abr 2024 | 15,39 | 15,47 | 15,03 | 15,10 | 15,10 | 4.403.400 |
17 abr 2024 | 15,09 | 15,26 | 14,94 | 15,11 | 15,11 | 5.494.000 |
16 abr 2024 | 14,90 | 15,10 | 14,80 | 15,00 | 15,00 | 3.653.300 |
15 abr 2024 | 15,03 | 15,23 | 14,95 | 15,16 | 15,16 | 6.664.400 |
12 abr 2024 | 15,57 | 15,57 | 15,07 | 15,17 | 15,17 | 5.316.000 |
11 abr 2024 | 15,55 | 15,64 | 15,39 | 15,42 | 15,42 | 5.427.700 |
10 abr 2024 | 15,37 | 15,66 | 15,33 | 15,66 | 15,66 | 5.404.900 |
09 abr 2024 | 15,54 | 15,62 | 15,18 | 15,46 | 15,46 | 8.201.200 |
08 abr 2024 | 15,05 | 15,50 | 14,94 | 15,31 | 15,31 | 6.567.100 |
05 abr 2024 | 14,84 | 15,22 | 14,79 | 15,08 | 15,08 | 7.080.800 |
04 abr 2024 | 15,53 | 15,72 | 14,88 | 15,03 | 15,03 | 19.126.600 |
03 abr 2024 | 15,19 | 15,31 | 15,06 | 15,24 | 15,24 | 4.367.900 |
02 abr 2024 | 15,00 | 15,29 | 14,98 | 15,28 | 15,28 | 5.548.700 |
01 abr 2024 | 14,87 | 14,89 | 14,73 | 14,89 | 14,89 | 4.197.000 |
28 mar 2024 | 14,63 | 14,95 | 14,60 | 14,90 | 14,90 | 4.422.300 |
27 mar 2024 | 14,53 | 14,70 | 14,45 | 14,66 | 14,66 | 3.351.900 |
26 mar 2024 | 14,64 | 14,65 | 14,48 | 14,51 | 14,51 | 3.895.900 |
25 mar 2024 | 14,55 | 14,78 | 14,51 | 14,68 | 14,68 | 5.216.400 |
22 mar 2024 | 14,33 | 14,49 | 14,20 | 14,43 | 14,43 | 4.705.800 |
21 mar 2024 | 14,80 | 14,80 | 14,32 | 14,35 | 14,35 | 6.985.700 |
20 mar 2024 | 14,30 | 14,76 | 14,27 | 14,75 | 14,75 | 7.231.600 |
19 mar 2024 | 14,41 | 14,69 | 14,15 | 14,35 | 14,35 | 11.435.400 |
18 mar 2024 | 14,61 | 14,62 | 14,08 | 14,41 | 14,41 | 6.123.900 |
15 mar 2024 | 14,48 | 14,53 | 14,36 | 14,44 | 14,44 | 5.518.100 |
14 mar 2024 | 14,75 | 14,76 | 14,46 | 14,50 | 14,50 | 6.232.100 |
13 mar 2024 | 14,92 | 14,94 | 14,55 | 14,57 | 14,57 | 6.677.000 |
12 mar 2024 | 14,64 | 14,94 | 14,56 | 14,80 | 14,80 | 10.843.800 |
11 mar 2024 | 14,27 | 15,06 | 14,21 | 14,33 | 14,33 | 13.773.300 |
08 mar 2024 | 14,50 | 14,86 | 14,32 | 14,48 | 14,48 | 30.176.300 |
07 mar 2024 | 16,37 | 16,48 | 16,29 | 16,36 | 16,36 | 8.085.600 |
06 mar 2024 | 16,31 | 16,44 | 16,25 | 16,37 | 16,37 | 9.811.100 |
05 mar 2024 | 16,18 | 16,28 | 15,95 | 16,08 | 16,08 | 8.778.600 |
04 mar 2024 | 16,33 | 16,37 | 16,14 | 16,16 | 16,16 | 5.377.200 |
01 mar 2024 | 16,41 | 16,48 | 16,19 | 16,24 | 16,24 | 6.961.700 |
29 feb 2024 | 16,35 | 16,37 | 15,99 | 16,17 | 16,17 | 11.963.700 |
28 feb 2024 | 17,20 | 17,32 | 16,01 | 16,19 | 16,19 | 19.792.100 |
27 feb 2024 | 17,20 | 17,32 | 17,04 | 17,22 | 17,22 | 4.304.100 |
26 feb 2024 | 17,02 | 17,14 | 16,91 | 17,09 | 17,09 | 4.290.500 |
23 feb 2024 | 16,82 | 16,95 | 16,67 | 16,79 | 16,79 | 5.920.800 |
22 feb 2024 | 17,12 | 17,12 | 16,88 | 16,99 | 16,99 | 6.005.000 |
21 feb 2024 | 17,22 | 17,30 | 17,04 | 17,20 | 17,20 | 5.097.000 |
20 feb 2024 | 17,26 | 17,31 | 17,03 | 17,19 | 17,19 | 4.887.600 |
16 feb 2024 | 17,05 | 17,24 | 17,02 | 17,18 | 17,18 | 5.222.200 |
15 feb 2024 | 16,51 | 16,93 | 16,46 | 16,92 | 16,92 | 4.360.600 |
14 feb 2024 | 16,55 | 16,75 | 16,41 | 16,45 | 16,45 | 5.039.100 |
13 feb 2024 | 16,67 | 16,70 | 16,29 | 16,42 | 16,42 | 4.907.600 |
12 feb 2024 | 16,76 | 17,02 | 16,71 | 16,77 | 16,77 | 4.817.500 |
09 feb 2024 | 16,88 | 16,91 | 16,65 | 16,66 | 16,66 | 6.339.100 |
08 feb 2024 | 16,96 | 17,04 | 16,74 | 16,75 | 16,75 | 9.863.800 |
07 feb 2024 | 16,87 | 17,01 | 16,73 | 16,95 | 16,95 | 5.127.900 |
06 feb 2024 | 16,79 | 17,10 | 16,68 | 16,71 | 16,71 | 5.176.100 |
05 feb 2024 | 16,49 | 16,68 | 16,32 | 16,53 | 16,53 | 6.267.000 |
02 feb 2024 | 16,77 | 16,82 | 16,46 | 16,48 | 16,48 | 6.354.500 |
01 feb 2024 | 16,80 | 16,98 | 16,57 | 16,85 | 16,85 | 10.579.500 |
31 ene 2024 | 16,39 | 16,72 | 16,30 | 16,40 | 16,40 | 10.533.100 |
30 ene 2024 | 16,28 | 16,42 | 16,21 | 16,29 | 16,29 | 7.028.100 |
29 ene 2024 | 16,30 | 16,42 | 16,16 | 16,40 | 16,40 | 4.348.500 |
26 ene 2024 | 15,97 | 16,33 | 15,93 | 16,29 | 16,29 | 6.043.200 |
25 ene 2024 | 15,60 | 15,99 | 15,54 | 15,98 | 15,98 | 7.443.500 |
24 ene 2024 | 15,61 | 15,66 | 15,30 | 15,35 | 15,35 | 5.010.800 |
23 ene 2024 | 15,11 | 15,45 | 15,06 | 15,43 | 15,43 | 10.620.900 |
22 ene 2024 | 15,18 | 15,23 | 15,04 | 15,10 | 15,10 | 3.511.800 |
19 ene 2024 | 15,30 | 15,30 | 15,09 | 15,17 | 15,17 | 5.505.200 |
18 ene 2024 | 15,33 | 15,35 | 15,18 | 15,28 | 15,28 | 2.651.300 |
17 ene 2024 | 15,38 | 15,43 | 15,32 | 15,35 | 15,35 | 3.593.300 |
16 ene 2024 | 15,69 | 15,74 | 15,45 | 15,47 | 15,47 | 5.128.700 |
12 ene 2024 | 15,86 | 15,93 | 15,73 | 15,74 | 15,74 | 3.509.900 |
11 ene 2024 | 15,55 | 15,63 | 15,42 | 15,61 | 15,61 | 3.139.700 |
10 ene 2024 | 15,50 | 15,55 | 15,31 | 15,35 | 15,35 | 4.818.300 |
09 ene 2024 | 15,77 | 15,78 | 15,45 | 15,45 | 15,45 | 5.033.800 |
08 ene 2024 | 15,60 | 15,76 | 15,39 | 15,74 | 15,74 | 4.922.500 |
05 ene 2024 | 15,89 | 16,01 | 15,74 | 15,87 | 15,87 | 3.534.900 |
04 ene 2024 | 15,88 | 16,01 | 15,69 | 15,71 | 15,71 | 5.262.000 |
03 ene 2024 | 15,40 | 15,92 | 15,40 | 15,87 | 15,87 | 7.123.900 |
02 ene 2024 | 15,37 | 15,51 | 15,25 | 15,32 | 15,32 | 4.971.500 |
29 dic 2023 | 15,34 | 15,35 | 15,19 | 15,28 | 15,28 | 1.824.000 |
28 dic 2023 | 15,38 | 15,44 | 15,31 | 15,33 | 15,33 | 5.437.900 |
27 dic 2023 | 15,42 | 15,50 | 15,39 | 15,47 | 15,47 | 2.857.500 |
26 dic 2023 | 15,30 | 15,51 | 15,25 | 15,49 | 15,49 | 3.914.500 |
22 dic 2023 | 15,04 | 15,15 | 14,98 | 15,06 | 15,06 | 5.368.200 |
21 dic 2023 | 14,92 | 15,03 | 14,76 | 14,89 | 14,89 | 4.070.000 |
20 dic 2023 | 14,97 | 15,06 | 14,78 | 14,78 | 14,78 | 5.531.800 |
19 dic 2023 | 14,80 | 14,93 | 14,69 | 14,90 | 14,90 | 10.617.800 |
18 dic 2023 | 14,51 | 14,74 | 14,50 | 14,63 | 14,63 | 7.520.100 |
15 dic 2023 | 14,44 | 14,48 | 14,16 | 14,27 | 14,27 | 8.831.500 |
14 dic 2023 | 14,22 | 14,57 | 14,21 | 14,36 | 14,36 | 8.444.200 |
13 dic 2023 | 13,83 | 14,05 | 13,72 | 14,02 | 14,02 | 5.447.200 |
12 dic 2023 | 13,76 | 13,77 | 13,58 | 13,68 | 13,68 | 5.188.600 |
11 dic 2023 | 13,93 | 13,99 | 13,87 | 13,88 | 13,88 | 5.825.100 |
08 dic 2023 | 13,71 | 14,01 | 13,66 | 14,01 | 14,01 | 9.576.900 |
07 dic 2023 | 13,76 | 13,91 | 13,47 | 13,62 | 13,62 | 11.221.600 |
06 dic 2023 | 14,10 | 14,13 | 13,68 | 13,68 | 13,68 | 9.245.400 |
05 dic 2023 | 14,12 | 14,15 | 13,97 | 14,11 | 14,11 | 6.182.100 |
04 dic 2023 | 14,42 | 14,45 | 14,07 | 14,10 | 14,10 | 9.686.600 |
01 dic 2023 | 14,45 | 14,75 | 14,40 | 14,53 | 14,53 | 8.894.600 |
30 nov 2023 | 14,49 | 14,56 | 14,28 | 14,55 | 14,55 | 12.291.300 |
29 nov 2023 | 14,52 | 14,55 | 14,27 | 14,34 | 14,34 | 5.013.000 |
28 nov 2023 | 14,40 | 14,64 | 14,40 | 14,55 | 14,55 | 6.635.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |