Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 13,94 | 14,01 | 13,41 | 13,47 | 13,47 | 2.835.900 |
25 abr 2024 | 13,56 | 13,98 | 13,29 | 13,91 | 13,91 | 3.859.900 |
24 abr 2024 | 14,28 | 14,35 | 13,74 | 13,98 | 13,98 | 2.725.100 |
23 abr 2024 | 14,17 | 14,56 | 14,17 | 14,25 | 14,25 | 3.222.800 |
22 abr 2024 | 13,95 | 14,31 | 13,65 | 14,10 | 14,10 | 2.273.600 |
19 abr 2024 | 13,87 | 14,02 | 13,26 | 13,78 | 13,78 | 3.666.000 |
18 abr 2024 | 13,99 | 14,63 | 13,85 | 13,99 | 13,99 | 3.483.800 |
17 abr 2024 | 14,06 | 14,14 | 13,55 | 13,82 | 13,82 | 3.076.500 |
16 abr 2024 | 13,98 | 14,17 | 13,77 | 14,00 | 14,00 | 1.614.400 |
15 abr 2024 | 14,15 | 14,57 | 13,94 | 14,07 | 14,07 | 2.269.300 |
12 abr 2024 | 14,76 | 14,87 | 13,91 | 14,16 | 14,16 | 3.880.000 |
11 abr 2024 | 14,81 | 14,99 | 14,59 | 14,76 | 14,76 | 2.242.300 |
10 abr 2024 | 14,56 | 15,06 | 14,44 | 14,71 | 14,71 | 2.985.300 |
09 abr 2024 | 15,16 | 15,37 | 14,98 | 15,10 | 15,10 | 1.943.200 |
08 abr 2024 | 14,62 | 15,03 | 14,31 | 14,97 | 14,97 | 2.003.400 |
05 abr 2024 | 14,36 | 14,65 | 14,19 | 14,52 | 14,52 | 2.299.600 |
04 abr 2024 | 14,65 | 14,88 | 14,38 | 14,46 | 14,46 | 2.635.200 |
03 abr 2024 | 14,39 | 14,59 | 14,04 | 14,47 | 14,47 | 2.289.300 |
02 abr 2024 | 14,43 | 14,59 | 14,13 | 14,44 | 14,44 | 2.768.400 |
01 abr 2024 | 15,13 | 15,18 | 14,65 | 14,77 | 14,77 | 2.219.600 |
28 mar 2024 | 15,56 | 15,60 | 15,15 | 15,21 | 15,21 | 2.328.100 |
27 mar 2024 | 15,55 | 15,61 | 15,06 | 15,57 | 15,57 | 1.454.700 |
26 mar 2024 | 15,83 | 15,99 | 15,24 | 15,44 | 15,44 | 2.651.500 |
25 mar 2024 | 15,46 | 15,82 | 15,40 | 15,69 | 15,69 | 1.770.900 |
22 mar 2024 | 15,24 | 15,76 | 15,03 | 15,49 | 15,49 | 2.044.600 |
21 mar 2024 | 15,55 | 15,79 | 15,10 | 15,25 | 15,25 | 2.156.200 |
20 mar 2024 | 15,20 | 15,44 | 14,88 | 15,37 | 15,37 | 2.094.400 |
19 mar 2024 | 15,05 | 15,57 | 14,95 | 15,33 | 15,33 | 2.617.900 |
18 mar 2024 | 15,09 | 15,29 | 14,51 | 15,05 | 15,05 | 2.670.500 |
15 mar 2024 | 15,26 | 15,67 | 15,09 | 15,22 | 15,22 | 4.004.700 |
14 mar 2024 | 15,56 | 15,74 | 15,07 | 15,36 | 15,36 | 3.483.600 |
13 mar 2024 | 15,77 | 16,03 | 15,63 | 15,73 | 15,73 | 2.677.600 |
12 mar 2024 | 16,30 | 16,63 | 15,74 | 15,84 | 15,84 | 2.868.700 |
11 mar 2024 | 16,71 | 16,98 | 16,15 | 16,37 | 16,37 | 3.392.600 |
08 mar 2024 | 18,21 | 18,29 | 16,61 | 16,78 | 16,78 | 5.251.800 |
07 mar 2024 | 18,36 | 19,02 | 17,93 | 18,00 | 18,00 | 2.891.300 |
06 mar 2024 | 18,34 | 18,97 | 17,97 | 18,23 | 18,23 | 3.351.700 |
05 mar 2024 | 17,59 | 18,13 | 17,49 | 18,08 | 18,08 | 2.876.100 |
04 mar 2024 | 17,93 | 18,25 | 17,40 | 17,87 | 17,87 | 5.326.000 |
01 mar 2024 | 17,54 | 18,38 | 17,43 | 17,96 | 17,96 | 4.844.300 |
29 feb 2024 | 17,85 | 18,08 | 16,89 | 17,22 | 17,22 | 6.206.300 |
28 feb 2024 | 16,18 | 18,89 | 15,90 | 17,63 | 17,63 | 16.649.200 |
27 feb 2024 | 13,82 | 14,06 | 13,35 | 13,91 | 13,91 | 6.059.000 |
26 feb 2024 | 13,50 | 13,73 | 13,00 | 13,36 | 13,36 | 4.995.200 |
23 feb 2024 | 13,36 | 13,56 | 13,19 | 13,32 | 13,32 | 2.402.900 |
22 feb 2024 | 13,13 | 13,60 | 12,90 | 13,44 | 13,44 | 3.681.300 |
21 feb 2024 | 13,01 | 13,28 | 12,84 | 13,02 | 13,02 | 3.087.800 |
20 feb 2024 | 13,75 | 13,85 | 13,16 | 13,23 | 13,23 | 3.879.100 |
16 feb 2024 | 14,21 | 14,23 | 13,81 | 13,83 | 13,83 | 2.820.900 |
15 feb 2024 | 14,35 | 14,62 | 14,10 | 14,40 | 14,40 | 2.564.000 |
14 feb 2024 | 14,25 | 14,39 | 13,90 | 14,19 | 14,19 | 2.827.200 |
13 feb 2024 | 14,48 | 14,56 | 13,80 | 13,93 | 13,93 | 4.865.300 |
12 feb 2024 | 14,91 | 15,19 | 14,68 | 15,18 | 15,18 | 3.759.200 |
09 feb 2024 | 14,83 | 15,10 | 14,60 | 14,74 | 14,74 | 3.808.800 |
08 feb 2024 | 14,32 | 14,82 | 13,96 | 14,64 | 14,64 | 3.950.400 |
07 feb 2024 | 15,35 | 15,35 | 14,36 | 14,37 | 14,37 | 3.750.400 |
06 feb 2024 | 15,25 | 15,58 | 14,91 | 15,35 | 15,35 | 3.654.000 |
05 feb 2024 | 16,48 | 16,52 | 14,64 | 15,31 | 15,31 | 6.843.200 |
02 feb 2024 | 16,50 | 16,71 | 16,25 | 16,46 | 16,46 | 2.513.700 |
01 feb 2024 | 16,39 | 17,11 | 15,98 | 16,88 | 16,88 | 3.256.900 |
31 ene 2024 | 16,10 | 17,06 | 15,83 | 16,24 | 16,24 | 5.574.100 |
30 ene 2024 | 16,18 | 16,28 | 15,90 | 16,17 | 16,17 | 2.133.500 |
29 ene 2024 | 15,83 | 16,28 | 15,61 | 16,25 | 16,25 | 3.204.300 |
26 ene 2024 | 16,03 | 16,21 | 15,79 | 15,80 | 15,80 | 5.341.400 |
25 ene 2024 | 15,69 | 16,22 | 15,66 | 15,98 | 15,98 | 2.635.700 |
24 ene 2024 | 16,25 | 16,37 | 15,56 | 15,67 | 15,67 | 3.742.600 |
23 ene 2024 | 16,35 | 16,42 | 15,44 | 15,81 | 15,81 | 3.881.200 |
22 ene 2024 | 15,19 | 16,25 | 15,05 | 16,22 | 16,22 | 4.790.200 |
19 ene 2024 | 15,17 | 15,35 | 14,83 | 15,07 | 15,07 | 3.697.900 |
18 ene 2024 | 15,38 | 15,39 | 14,87 | 15,14 | 15,14 | 3.177.200 |
17 ene 2024 | 14,74 | 15,31 | 14,55 | 15,30 | 15,30 | 5.166.500 |
16 ene 2024 | 15,50 | 15,53 | 14,92 | 15,16 | 15,16 | 6.069.300 |
12 ene 2024 | 17,22 | 17,34 | 15,68 | 15,77 | 15,77 | 8.211.400 |
11 ene 2024 | 17,68 | 18,53 | 17,15 | 17,22 | 17,22 | 7.296.200 |
10 ene 2024 | 22,55 | 22,67 | 16,83 | 17,77 | 17,77 | 24.275.500 |
09 ene 2024 | 19,55 | 21,32 | 19,40 | 21,01 | 21,01 | 7.981.100 |
08 ene 2024 | 19,71 | 21,56 | 19,71 | 21,30 | 21,30 | 7.150.700 |
05 ene 2024 | 17,57 | 19,80 | 17,56 | 19,65 | 19,65 | 8.540.000 |
04 ene 2024 | 16,86 | 18,25 | 16,70 | 18,02 | 18,02 | 5.500.200 |
03 ene 2024 | 16,70 | 17,23 | 16,44 | 16,91 | 16,91 | 4.648.400 |
02 ene 2024 | 16,73 | 17,37 | 16,38 | 17,04 | 17,04 | 3.607.400 |
29 dic 2023 | 17,51 | 17,78 | 16,97 | 17,08 | 17,08 | 3.821.600 |
28 dic 2023 | 17,04 | 17,97 | 16,90 | 17,62 | 17,62 | 6.248.600 |
27 dic 2023 | 17,02 | 17,29 | 16,59 | 17,05 | 17,05 | 3.143.700 |
26 dic 2023 | 17,21 | 17,34 | 16,61 | 16,99 | 16,99 | 4.888.700 |
22 dic 2023 | 17,20 | 17,80 | 16,91 | 17,00 | 17,00 | 6.076.400 |
21 dic 2023 | 17,75 | 17,94 | 16,89 | 17,15 | 17,15 | 7.281.600 |
20 dic 2023 | 18,59 | 18,69 | 17,16 | 17,21 | 17,21 | 4.881.100 |
19 dic 2023 | 18,50 | 18,88 | 18,11 | 18,81 | 18,81 | 4.192.000 |
18 dic 2023 | 18,58 | 18,66 | 18,02 | 18,19 | 18,19 | 4.376.600 |
15 dic 2023 | 18,12 | 18,56 | 17,56 | 18,48 | 18,48 | 9.517.600 |
14 dic 2023 | 17,21 | 18,07 | 17,04 | 18,00 | 18,00 | 7.255.100 |
13 dic 2023 | 15,58 | 16,70 | 15,57 | 16,69 | 16,69 | 5.238.900 |
12 dic 2023 | 15,21 | 15,93 | 14,98 | 15,74 | 15,74 | 3.746.400 |
11 dic 2023 | 15,59 | 15,62 | 14,93 | 15,21 | 15,21 | 4.486.200 |
08 dic 2023 | 16,20 | 16,70 | 15,64 | 15,72 | 15,72 | 4.323.700 |
07 dic 2023 | 16,56 | 16,99 | 15,98 | 16,03 | 16,03 | 5.435.300 |
06 dic 2023 | 14,93 | 16,70 | 14,81 | 16,45 | 16,45 | 8.758.100 |
05 dic 2023 | 14,26 | 14,79 | 14,07 | 14,32 | 14,32 | 3.664.200 |
04 dic 2023 | 13,75 | 14,43 | 13,46 | 14,42 | 14,42 | 4.808.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |