Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 8,55 | 9,04 | 8,50 | 9,04 | 9,04 | 28.075.500 |
25 abr 2024 | 8,62 | 8,71 | 8,46 | 8,52 | 8,52 | 21.892.100 |
24 abr 2024 | 9,16 | 9,20 | 8,69 | 8,84 | 8,84 | 34.694.500 |
23 abr 2024 | 8,72 | 9,24 | 8,69 | 9,04 | 9,04 | 33.568.600 |
22 abr 2024 | 8,46 | 8,86 | 8,31 | 8,79 | 8,79 | 35.054.900 |
19 abr 2024 | 8,66 | 8,89 | 8,57 | 8,63 | 8,63 | 26.517.400 |
18 abr 2024 | 8,70 | 9,08 | 8,38 | 8,83 | 8,83 | 30.808.400 |
17 abr 2024 | 8,75 | 9,01 | 8,73 | 8,74 | 8,74 | 32.606.900 |
16 abr 2024 | 8,36 | 8,87 | 8,26 | 8,71 | 8,71 | 51.527.100 |
15 abr 2024 | 9,12 | 9,17 | 8,32 | 8,40 | 8,40 | 82.423.900 |
12 abr 2024 | 9,48 | 9,51 | 9,08 | 9,13 | 9,13 | 57.663.100 |
11 abr 2024 | 10,25 | 10,30 | 9,38 | 9,57 | 9,57 | 80.132.300 |
10 abr 2024 | 10,25 | 10,42 | 10,11 | 10,27 | 10,27 | 30.300.700 |
09 abr 2024 | 10,45 | 10,69 | 10,39 | 10,63 | 10,63 | 27.209.400 |
08 abr 2024 | 10,19 | 10,49 | 10,16 | 10,44 | 10,44 | 28.700.500 |
05 abr 2024 | 10,11 | 10,36 | 10,01 | 10,10 | 10,10 | 37.210.200 |
04 abr 2024 | 10,63 | 10,71 | 10,13 | 10,13 | 10,13 | 42.058.300 |
03 abr 2024 | 10,46 | 10,80 | 10,37 | 10,54 | 10,54 | 33.463.200 |
02 abr 2024 | 10,77 | 10,80 | 10,26 | 10,51 | 10,51 | 43.195.000 |
01 abr 2024 | 10,99 | 11,13 | 10,78 | 11,09 | 11,09 | 23.816.100 |
28 mar 2024 | 10,88 | 11,49 | 10,88 | 10,95 | 10,95 | 43.231.900 |
27 mar 2024 | 10,64 | 11,07 | 10,48 | 10,99 | 10,99 | 34.816.200 |
26 mar 2024 | 10,85 | 11,03 | 10,50 | 10,52 | 10,52 | 33.932.000 |
25 mar 2024 | 10,66 | 11,13 | 10,36 | 10,65 | 10,65 | 50.616.100 |
22 mar 2024 | 11,02 | 11,07 | 10,71 | 10,80 | 10,80 | 29.050.300 |
21 mar 2024 | 11,40 | 11,42 | 11,08 | 11,17 | 11,17 | 25.258.600 |
20 mar 2024 | 11,20 | 11,46 | 10,96 | 11,36 | 11,36 | 32.066.100 |
19 mar 2024 | 11,16 | 11,38 | 10,97 | 11,26 | 11,26 | 28.605.100 |
18 mar 2024 | 11,19 | 11,56 | 10,76 | 11,40 | 11,40 | 39.248.400 |
15 mar 2024 | 11,01 | 11,29 | 10,87 | 11,04 | 11,04 | 48.232.000 |
14 mar 2024 | 11,52 | 11,59 | 10,54 | 10,69 | 10,69 | 60.056.400 |
13 mar 2024 | 11,95 | 12,37 | 11,65 | 11,71 | 11,71 | 37.043.000 |
12 mar 2024 | 12,75 | 12,88 | 11,97 | 12,37 | 12,37 | 39.465.900 |
11 mar 2024 | 12,87 | 13,52 | 12,56 | 12,69 | 12,69 | 57.973.700 |
08 mar 2024 | 13,13 | 13,64 | 12,43 | 12,78 | 12,78 | 107.959.200 |
07 mar 2024 | 11,58 | 12,74 | 11,05 | 12,51 | 12,51 | 151.938.500 |
06 mar 2024 | 10,99 | 11,13 | 10,73 | 11,03 | 11,03 | 25.005.900 |
05 mar 2024 | 10,73 | 11,19 | 10,64 | 10,93 | 10,93 | 35.772.100 |
04 mar 2024 | 10,89 | 11,08 | 10,55 | 10,91 | 10,91 | 50.173.400 |
01 mar 2024 | 11,20 | 11,59 | 11,01 | 11,35 | 11,35 | 30.383.100 |
29 feb 2024 | 11,51 | 11,76 | 11,01 | 11,32 | 11,32 | 48.676.800 |
28 feb 2024 | 11,04 | 11,54 | 10,77 | 11,30 | 11,30 | 49.669.900 |
27 feb 2024 | 10,97 | 11,25 | 10,56 | 11,14 | 11,14 | 62.590.400 |
26 feb 2024 | 10,21 | 10,92 | 10,05 | 10,70 | 10,70 | 71.793.300 |
23 feb 2024 | 10,92 | 11,02 | 10,06 | 10,07 | 10,07 | 123.712.600 |
22 feb 2024 | 11,98 | 12,25 | 11,06 | 11,45 | 11,45 | 191.810.400 |
21 feb 2024 | 15,70 | 16,09 | 15,18 | 15,39 | 15,39 | 52.421.000 |
20 feb 2024 | 16,20 | 16,50 | 15,46 | 15,89 | 15,89 | 27.029.100 |
16 feb 2024 | 16,20 | 16,73 | 16,07 | 16,30 | 16,30 | 25.266.800 |
15 feb 2024 | 15,60 | 16,55 | 15,57 | 16,35 | 16,35 | 36.312.600 |
14 feb 2024 | 15,60 | 15,83 | 15,37 | 15,54 | 15,54 | 23.707.300 |
13 feb 2024 | 15,56 | 15,58 | 15,03 | 15,38 | 15,38 | 37.078.800 |
12 feb 2024 | 15,96 | 16,80 | 15,85 | 16,33 | 16,33 | 37.615.600 |
09 feb 2024 | 16,57 | 16,84 | 16,27 | 16,68 | 16,68 | 41.743.400 |
08 feb 2024 | 15,20 | 16,12 | 15,15 | 16,11 | 16,11 | 58.211.500 |
07 feb 2024 | 15,64 | 15,77 | 15,11 | 15,17 | 15,17 | 21.062.500 |
06 feb 2024 | 15,03 | 15,53 | 14,73 | 15,50 | 15,50 | 27.700.700 |
05 feb 2024 | 15,30 | 15,35 | 14,73 | 14,94 | 14,94 | 29.518.400 |
02 feb 2024 | 15,25 | 15,66 | 15,00 | 15,60 | 15,60 | 24.565.800 |
01 feb 2024 | 15,54 | 15,76 | 14,97 | 15,53 | 15,53 | 24.103.600 |
31 ene 2024 | 15,60 | 16,25 | 15,31 | 15,31 | 15,31 | 31.526.300 |
30 ene 2024 | 16,00 | 16,31 | 15,65 | 15,66 | 15,66 | 26.006.300 |
29 ene 2024 | 15,43 | 16,14 | 15,03 | 16,12 | 16,12 | 37.754.800 |
26 ene 2024 | 15,13 | 15,48 | 15,04 | 15,29 | 15,29 | 25.757.700 |
25 ene 2024 | 15,00 | 15,29 | 14,59 | 15,00 | 15,00 | 38.654.000 |
24 ene 2024 | 16,34 | 16,49 | 15,25 | 15,34 | 15,34 | 35.331.500 |
23 ene 2024 | 16,63 | 16,86 | 15,84 | 16,04 | 16,04 | 32.649.200 |
22 ene 2024 | 15,54 | 16,81 | 15,42 | 16,03 | 16,03 | 35.812.400 |
19 ene 2024 | 15,74 | 15,86 | 15,16 | 15,48 | 15,48 | 38.774.400 |
18 ene 2024 | 17,00 | 17,01 | 15,36 | 15,74 | 15,74 | 54.757.100 |
17 ene 2024 | 17,05 | 17,16 | 16,28 | 16,76 | 16,76 | 45.224.100 |
16 ene 2024 | 17,72 | 18,02 | 17,08 | 17,82 | 17,82 | 21.092.800 |
12 ene 2024 | 18,44 | 18,86 | 17,78 | 18,06 | 18,06 | 29.689.400 |
11 ene 2024 | 18,88 | 19,12 | 18,28 | 18,79 | 18,79 | 22.677.600 |
10 ene 2024 | 19,29 | 19,39 | 18,88 | 19,07 | 19,07 | 14.916.700 |
09 ene 2024 | 19,58 | 19,76 | 19,16 | 19,25 | 19,25 | 18.403.000 |
08 ene 2024 | 19,06 | 19,58 | 18,89 | 19,58 | 19,58 | 18.745.500 |
05 ene 2024 | 19,38 | 19,90 | 19,00 | 19,08 | 19,08 | 27.403.000 |
04 ene 2024 | 19,92 | 20,30 | 19,48 | 19,50 | 19,50 | 28.453.000 |
03 ene 2024 | 20,53 | 20,66 | 19,66 | 20,32 | 20,32 | 35.634.500 |
02 ene 2024 | 21,85 | 21,94 | 20,76 | 21,10 | 21,10 | 49.626.300 |
29 dic 2023 | 23,60 | 23,93 | 23,10 | 23,46 | 23,46 | 21.327.900 |
28 dic 2023 | 23,68 | 24,30 | 23,50 | 23,54 | 23,54 | 25.289.500 |
27 dic 2023 | 23,80 | 23,82 | 23,14 | 23,73 | 23,73 | 22.593.300 |
26 dic 2023 | 23,47 | 24,61 | 23,31 | 23,59 | 23,59 | 30.450.100 |
22 dic 2023 | 23,73 | 23,79 | 22,80 | 23,21 | 23,21 | 23.959.000 |
21 dic 2023 | 23,54 | 24,12 | 23,40 | 23,58 | 23,58 | 27.720.800 |
20 dic 2023 | 24,05 | 24,57 | 23,15 | 23,18 | 23,18 | 38.421.000 |
19 dic 2023 | 23,96 | 24,52 | 23,82 | 24,35 | 24,35 | 37.545.500 |
18 dic 2023 | 22,60 | 24,17 | 22,52 | 23,80 | 23,80 | 46.402.300 |
15 dic 2023 | 22,75 | 23,00 | 21,65 | 22,83 | 22,83 | 58.996.600 |
14 dic 2023 | 20,32 | 22,53 | 20,30 | 22,43 | 22,43 | 82.961.200 |
13 dic 2023 | 18,10 | 19,69 | 17,94 | 19,68 | 19,68 | 46.247.700 |
12 dic 2023 | 18,91 | 18,91 | 17,75 | 18,21 | 18,21 | 33.865.500 |
11 dic 2023 | 19,11 | 19,29 | 18,77 | 18,95 | 18,95 | 17.753.000 |
08 dic 2023 | 19,04 | 19,55 | 18,62 | 19,04 | 19,04 | 34.897.300 |
07 dic 2023 | 18,95 | 19,23 | 18,30 | 19,19 | 19,19 | 37.583.000 |
06 dic 2023 | 17,65 | 19,42 | 17,40 | 18,38 | 18,38 | 59.282.800 |
05 dic 2023 | 17,60 | 18,02 | 17,29 | 17,41 | 17,41 | 23.840.400 |
04 dic 2023 | 17,76 | 18,25 | 17,51 | 17,74 | 17,74 | 31.666.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |