Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15,23 | 15,52 | 15,21 | 15,39 | 15,39 | 1.690.720 |
25 abr 2024 | 15,72 | 15,97 | 15,41 | 15,41 | 15,41 | 1.683.200 |
24 abr 2024 | 15,69 | 15,83 | 15,51 | 15,62 | 15,62 | 1.986.400 |
23 abr 2024 | 16,18 | 16,20 | 15,58 | 15,61 | 15,61 | 2.123.000 |
22 abr 2024 | 16,30 | 16,41 | 15,95 | 15,96 | 15,96 | 1.622.400 |
19 abr 2024 | 15,90 | 15,95 | 15,67 | 15,93 | 15,93 | 2.332.100 |
18 abr 2024 | 15,69 | 15,98 | 15,58 | 15,84 | 15,84 | 1.908.100 |
17 abr 2024 | 15,27 | 15,80 | 15,08 | 15,70 | 15,70 | 3.090.000 |
16 abr 2024 | 15,01 | 15,13 | 14,87 | 14,99 | 14,99 | 1.501.500 |
15 abr 2024 | 15,15 | 15,42 | 14,93 | 14,94 | 14,94 | 3.211.100 |
12 abr 2024 | 14,55 | 15,08 | 14,44 | 14,98 | 14,98 | 3.918.300 |
11 abr 2024 | 15,02 | 15,26 | 15,00 | 15,02 | 15,02 | 1.268.200 |
10 abr 2024 | 15,14 | 15,43 | 14,93 | 14,95 | 14,95 | 3.784.200 |
09 abr 2024 | 14,97 | 15,36 | 14,91 | 15,23 | 15,23 | 1.394.800 |
08 abr 2024 | 14,88 | 15,30 | 14,81 | 15,00 | 15,00 | 2.108.000 |
05 abr 2024 | 14,83 | 14,97 | 14,66 | 14,97 | 14,97 | 3.044.600 |
04 abr 2024 | 15,26 | 15,45 | 14,78 | 14,96 | 14,96 | 3.280.600 |
03 abr 2024 | 15,29 | 15,31 | 15,15 | 15,24 | 15,24 | 1.914.800 |
02 abr 2024 | 15,56 | 15,78 | 15,45 | 15,47 | 15,47 | 3.506.500 |
01 abr 2024 | 15,95 | 16,05 | 15,70 | 15,85 | 15,85 | 1.828.300 |
28 mar 2024 | 16,10 | 16,18 | 15,92 | 16,02 | 16,02 | 2.046.400 |
27 mar 2024 | 16,51 | 16,53 | 16,29 | 16,29 | 16,29 | 1.077.700 |
26 mar 2024 | 16,17 | 16,42 | 16,15 | 16,40 | 16,40 | 1.581.900 |
25 mar 2024 | 16,50 | 16,50 | 16,10 | 16,22 | 16,22 | 1.667.900 |
22 mar 2024 | 16,43 | 16,73 | 16,41 | 16,64 | 16,64 | 1.157.700 |
21 mar 2024 | 16,46 | 16,70 | 16,43 | 16,47 | 16,47 | 1.977.200 |
20 mar 2024 | 16,39 | 16,60 | 16,31 | 16,36 | 16,36 | 3.635.100 |
19 mar 2024 | 16,11 | 16,13 | 15,97 | 16,05 | 16,05 | 3.756.100 |
18 mar 2024 | 16,42 | 16,55 | 16,13 | 16,19 | 16,19 | 2.237.900 |
15 mar 2024 | 16,84 | 16,86 | 16,59 | 16,68 | 16,68 | 1.595.700 |
14 mar 2024 | 16,95 | 16,99 | 16,65 | 16,78 | 16,78 | 2.112.400 |
13 mar 2024 | 17,30 | 17,43 | 17,11 | 17,14 | 17,14 | 2.808.300 |
12 mar 2024 | 17,81 | 17,95 | 17,57 | 17,83 | 17,83 | 1.435.900 |
11 mar 2024 | 18,06 | 18,29 | 17,68 | 17,72 | 17,72 | 1.465.700 |
08 mar 2024 | 17,75 | 18,15 | 17,74 | 17,98 | 17,98 | 1.887.600 |
07 mar 2024 | 17,95 | 18,00 | 17,49 | 17,70 | 17,70 | 2.609.700 |
06 mar 2024 | 17,66 | 17,76 | 17,32 | 17,72 | 17,72 | 3.061.400 |
05 mar 2024 | 17,93 | 18,12 | 17,61 | 18,03 | 18,03 | 2.347.800 |
04 mar 2024 | 17,28 | 17,83 | 17,25 | 17,71 | 17,71 | 2.300.100 |
01 mar 2024 | 17,57 | 17,65 | 17,11 | 17,49 | 17,49 | 5.678.800 |
29 feb 2024 | 17,94 | 18,17 | 17,71 | 18,08 | 18,08 | 1.749.900 |
28 feb 2024 | 17,61 | 18,09 | 17,50 | 17,94 | 17,94 | 2.578.700 |
27 feb 2024 | 18,02 | 18,03 | 17,67 | 17,81 | 17,81 | 2.228.000 |
26 feb 2024 | 18,63 | 18,69 | 17,93 | 18,13 | 18,13 | 1.792.800 |
23 feb 2024 | 18,46 | 18,67 | 18,28 | 18,54 | 18,54 | 1.862.400 |
22 feb 2024 | 18,20 | 18,24 | 17,75 | 17,87 | 17,87 | 1.924.700 |
21 feb 2024 | 18,35 | 18,36 | 18,01 | 18,04 | 18,04 | 2.054.000 |
20 feb 2024 | 17,85 | 18,40 | 17,85 | 18,24 | 18,24 | 2.113.800 |
16 feb 2024 | 18,07 | 18,19 | 17,75 | 17,83 | 17,83 | 2.493.500 |
15 feb 2024 | 18,42 | 18,42 | 17,79 | 18,03 | 18,03 | 2.338.500 |
14 feb 2024 | 17,84 | 18,61 | 17,64 | 18,52 | 18,52 | 2.480.000 |
13 feb 2024 | 18,02 | 18,28 | 17,82 | 18,08 | 18,08 | 2.225.100 |
12 feb 2024 | 18,40 | 18,42 | 18,13 | 18,19 | 18,19 | 1.442.000 |
09 feb 2024 | 18,27 | 18,59 | 18,12 | 18,30 | 18,30 | 2.824.400 |
08 feb 2024 | 18,97 | 18,98 | 18,43 | 18,49 | 18,49 | 3.583.600 |
07 feb 2024 | 19,68 | 19,77 | 19,38 | 19,38 | 19,38 | 1.377.400 |
06 feb 2024 | 19,81 | 20,06 | 19,52 | 19,74 | 19,74 | 1.715.100 |
05 feb 2024 | 20,25 | 20,73 | 19,82 | 19,96 | 19,96 | 1.308.400 |
02 feb 2024 | 20,18 | 20,60 | 20,06 | 20,42 | 20,42 | 2.336.800 |
01 feb 2024 | 18,50 | 19,70 | 18,32 | 19,64 | 19,64 | 3.412.500 |
31 ene 2024 | 18,12 | 18,89 | 18,11 | 18,80 | 18,80 | 2.010.800 |
30 ene 2024 | 18,30 | 18,42 | 17,81 | 17,93 | 17,93 | 1.845.500 |
29 ene 2024 | 18,12 | 18,51 | 18,09 | 18,23 | 18,23 | 1.499.100 |
26 ene 2024 | 18,34 | 18,73 | 17,79 | 17,81 | 17,81 | 3.319.500 |
25 ene 2024 | 18,56 | 18,78 | 18,12 | 18,22 | 18,22 | 2.630.400 |
24 ene 2024 | 19,24 | 19,42 | 18,82 | 18,99 | 18,99 | 2.103.900 |
23 ene 2024 | 19,62 | 19,69 | 19,14 | 19,43 | 19,43 | 1.497.200 |
22 ene 2024 | 19,88 | 19,97 | 19,05 | 19,40 | 19,40 | 2.222.700 |
19 ene 2024 | 19,66 | 20,24 | 19,51 | 19,96 | 19,96 | 1.757.100 |
18 ene 2024 | 20,19 | 20,46 | 19,67 | 19,85 | 19,85 | 1.621.000 |
17 ene 2024 | 21,09 | 21,16 | 20,29 | 20,30 | 20,30 | 2.126.900 |
16 ene 2024 | 20,10 | 20,62 | 20,01 | 20,59 | 20,59 | 1.601.300 |
12 ene 2024 | 19,37 | 20,33 | 19,12 | 20,08 | 20,08 | 2.975.600 |
11 ene 2024 | 19,98 | 20,63 | 19,69 | 20,35 | 20,35 | 2.534.300 |
10 ene 2024 | 20,11 | 21,06 | 19,90 | 20,94 | 20,94 | 2.057.900 |
09 ene 2024 | 20,60 | 20,94 | 20,26 | 20,55 | 20,55 | 1.319.900 |
08 ene 2024 | 21,26 | 21,56 | 21,02 | 21,03 | 21,03 | 1.858.400 |
05 ene 2024 | 19,83 | 20,08 | 19,58 | 19,77 | 19,77 | 1.801.200 |
04 ene 2024 | 20,07 | 21,02 | 19,98 | 20,53 | 20,53 | 1.671.300 |
03 ene 2024 | 20,71 | 20,84 | 19,93 | 20,03 | 20,03 | 2.066.700 |
02 ene 2024 | 20,35 | 21,49 | 20,35 | 21,34 | 21,34 | 2.288.800 |
29 dic 2023 | 20,33 | 20,92 | 20,27 | 20,89 | 20,89 | 1.837.700 |
28 dic 2023 | 19,91 | 20,66 | 19,62 | 20,56 | 20,56 | 2.349.600 |
27 dic 2023 | 19,12 | 19,62 | 18,98 | 19,59 | 19,59 | 2.191.700 |
26 dic 2023 | 18,89 | 19,12 | 18,61 | 19,07 | 19,07 | 2.684.100 |
22 dic 2023 | 19,35 | 19,94 | 19,19 | 19,86 | 19,86 | 2.802.500 |
21 dic 2023 | 19,92 | 19,97 | 19,51 | 19,61 | 19,61 | 1.689.300 |
20 dic 2023 | 18,90 | 19,59 | 18,82 | 19,57 | 19,57 | 2.752.800 |
19 dic 2023 | 19,75 | 19,77 | 19,12 | 19,18 | 19,18 | 2.952.700 |
18 dic 2023 | 19,40 | 20,09 | 19,00 | 19,83 | 19,83 | 2.447.300 |
15 dic 2023 | 20,28 | 21,05 | 20,23 | 20,36 | 20,36 | 1.787.100 |
14 dic 2023 | 20,51 | 20,51 | 20,02 | 20,34 | 20,34 | 2.437.300 |
13 dic 2023 | 22,09 | 22,12 | 21,45 | 21,45 | 21,45 | 1.676.200 |
12 dic 2023 | 21,79 | 22,39 | 21,77 | 22,19 | 22,19 | 2.300.600 |
11 dic 2023 | 21,04 | 21,30 | 20,69 | 20,78 | 20,78 | 1.539.700 |
08 dic 2023 | 21,28 | 21,43 | 20,85 | 21,07 | 21,07 | 1.610.700 |
07 dic 2023 | 21,54 | 22,27 | 21,47 | 21,84 | 21,84 | 2.078.100 |
06 dic 2023 | 21,44 | 22,08 | 21,27 | 22,00 | 22,00 | 3.401.700 |
05 dic 2023 | 19,84 | 20,61 | 19,60 | 20,58 | 20,58 | 2.575.700 |
04 dic 2023 | 20,01 | 20,39 | 19,39 | 19,96 | 19,96 | 2.494.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |