Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14,22 | 14,28 | 13,81 | 13,98 | 13,98 | 1.643.771 |
25 abr 2024 | 14,10 | 14,53 | 13,86 | 14,01 | 14,01 | 2.412.741 |
24 abr 2024 | 14,00 | 14,45 | 13,89 | 14,10 | 14,10 | 1.477.065 |
23 abr 2024 | 13,70 | 14,14 | 13,65 | 13,97 | 13,97 | 2.106.904 |
22 abr 2024 | 13,50 | 13,78 | 13,27 | 13,55 | 13,55 | 1.673.762 |
19 abr 2024 | 13,79 | 14,00 | 13,36 | 13,36 | 13,36 | 2.123.091 |
18 abr 2024 | 13,36 | 14,12 | 13,30 | 14,08 | 14,08 | 3.436.901 |
17 abr 2024 | 13,50 | 13,64 | 13,04 | 13,32 | 13,32 | 6.390.192 |
16 abr 2024 | 14,42 | 14,53 | 13,94 | 13,94 | 13,94 | 2.905.307 |
15 abr 2024 | 14,82 | 15,21 | 14,63 | 14,65 | 14,65 | 3.338.410 |
12 abr 2024 | 14,70 | 15,52 | 14,65 | 14,86 | 14,86 | 8.996.297 |
11 abr 2024 | 14,91 | 15,05 | 14,28 | 14,41 | 14,41 | 4.885.484 |
10 abr 2024 | 14,89 | 15,29 | 14,49 | 15,05 | 15,05 | 6.352.516 |
09 abr 2024 | 14,40 | 14,97 | 14,26 | 14,55 | 14,55 | 3.618.073 |
08 abr 2024 | 14,67 | 14,81 | 14,46 | 14,49 | 14,49 | 2.623.682 |
05 abr 2024 | 14,78 | 14,95 | 14,66 | 14,72 | 14,72 | 2.180.819 |
04 abr 2024 | 14,34 | 15,21 | 14,29 | 15,09 | 15,09 | 3.632.250 |
03 abr 2024 | 13,72 | 14,34 | 13,60 | 14,28 | 14,28 | 2.558.177 |
02 abr 2024 | 13,77 | 14,48 | 13,77 | 13,80 | 13,80 | 2.262.278 |
28 mar 2024 | 13,93 | 14,04 | 13,71 | 13,74 | 13,74 | 1.153.370 |
27 mar 2024 | 13,80 | 13,94 | 13,76 | 13,88 | 13,88 | 706.480 |
26 mar 2024 | 13,65 | 13,95 | 13,58 | 13,90 | 13,90 | 1.140.084 |
25 mar 2024 | 13,59 | 13,68 | 13,42 | 13,66 | 13,66 | 870.346 |
22 mar 2024 | 13,85 | 14,08 | 13,57 | 13,57 | 13,57 | 1.477.191 |
21 mar 2024 | 14,36 | 14,49 | 14,05 | 14,05 | 14,05 | 3.471.359 |
20 mar 2024 | 13,52 | 14,04 | 13,46 | 13,91 | 13,91 | 1.425.821 |
19 mar 2024 | 13,19 | 13,51 | 13,09 | 13,51 | 13,51 | 982.903 |
18 mar 2024 | 13,30 | 13,53 | 13,19 | 13,22 | 13,22 | 797.120 |
15 mar 2024 | 13,54 | 13,60 | 13,21 | 13,30 | 13,30 | 1.657.898 |
14 mar 2024 | 13,69 | 13,92 | 13,52 | 13,55 | 13,55 | 1.401.867 |
13 mar 2024 | 13,30 | 13,85 | 13,30 | 13,76 | 13,76 | 1.819.840 |
12 mar 2024 | 13,10 | 13,45 | 13,03 | 13,28 | 13,28 | 1.782.437 |
11 mar 2024 | 12,98 | 13,19 | 12,50 | 13,00 | 13,00 | 3.770.465 |
08 mar 2024 | 13,12 | 13,26 | 12,83 | 12,98 | 12,98 | 2.112.274 |
07 mar 2024 | 13,09 | 13,57 | 13,04 | 13,26 | 13,26 | 1.479.417 |
06 mar 2024 | 13,16 | 13,49 | 13,08 | 13,23 | 13,23 | 1.599.679 |
05 mar 2024 | 14,00 | 14,03 | 13,35 | 13,35 | 13,35 | 2.861.770 |
04 mar 2024 | 14,69 | 14,80 | 14,06 | 14,18 | 14,18 | 2.473.600 |
01 mar 2024 | 15,38 | 15,54 | 14,68 | 14,71 | 14,71 | 2.919.041 |
29 feb 2024 | 14,70 | 15,54 | 14,42 | 15,22 | 15,22 | 5.644.526 |
28 feb 2024 | 15,36 | 15,59 | 13,88 | 14,75 | 14,75 | 7.016.014 |
27 feb 2024 | 14,40 | 15,03 | 14,40 | 15,02 | 15,02 | 1.918.438 |
26 feb 2024 | 14,85 | 14,86 | 14,34 | 14,53 | 14,53 | 1.760.599 |
23 feb 2024 | 14,98 | 15,10 | 14,60 | 14,85 | 14,85 | 1.412.041 |
22 feb 2024 | 15,13 | 15,27 | 14,74 | 14,95 | 14,95 | 1.780.382 |
21 feb 2024 | 14,85 | 15,03 | 14,64 | 14,82 | 14,82 | 797.234 |
20 feb 2024 | 14,86 | 14,91 | 14,59 | 14,84 | 14,84 | 1.140.632 |
19 feb 2024 | 15,24 | 15,39 | 14,93 | 14,98 | 14,98 | 1.459.253 |
16 feb 2024 | 15,70 | 15,91 | 15,24 | 15,42 | 15,42 | 2.010.147 |
15 feb 2024 | 15,48 | 15,99 | 15,39 | 15,55 | 15,55 | 2.666.946 |
14 feb 2024 | 14,69 | 15,25 | 14,58 | 15,25 | 15,25 | 1.705.716 |
13 feb 2024 | 15,70 | 15,91 | 14,59 | 14,72 | 14,72 | 3.259.081 |
12 feb 2024 | 14,68 | 15,81 | 14,65 | 15,81 | 15,81 | 3.748.294 |
09 feb 2024 | 14,34 | 14,74 | 14,27 | 14,54 | 14,54 | 1.690.289 |
08 feb 2024 | 14,27 | 14,64 | 14,24 | 14,41 | 14,41 | 1.138.336 |
07 feb 2024 | 14,01 | 14,79 | 13,97 | 14,27 | 14,27 | 1.916.613 |
06 feb 2024 | 13,86 | 14,18 | 13,72 | 14,18 | 14,18 | 1.938.956 |
05 feb 2024 | 14,18 | 14,21 | 13,76 | 13,80 | 13,80 | 1.439.829 |
02 feb 2024 | 14,05 | 14,71 | 13,85 | 14,00 | 14,00 | 2.533.310 |
01 feb 2024 | 13,85 | 14,19 | 13,80 | 13,89 | 13,89 | 1.132.524 |
31 ene 2024 | 14,50 | 14,55 | 13,94 | 14,15 | 14,15 | 1.926.762 |
30 ene 2024 | 14,76 | 14,83 | 14,19 | 14,55 | 14,55 | 1.851.013 |
29 ene 2024 | 14,56 | 14,77 | 14,35 | 14,63 | 14,63 | 1.518.504 |
26 ene 2024 | 14,20 | 14,73 | 14,05 | 14,64 | 14,64 | 1.972.916 |
25 ene 2024 | 14,41 | 14,50 | 14,11 | 14,19 | 14,19 | 1.417.665 |
24 ene 2024 | 14,42 | 14,77 | 14,28 | 14,47 | 14,47 | 2.354.353 |
23 ene 2024 | 13,47 | 14,14 | 13,33 | 14,10 | 14,10 | 2.184.028 |
22 ene 2024 | 13,80 | 14,11 | 13,40 | 13,40 | 13,40 | 2.021.724 |
19 ene 2024 | 13,76 | 14,03 | 13,61 | 13,64 | 13,64 | 2.025.314 |
18 ene 2024 | 13,21 | 13,74 | 13,06 | 13,66 | 13,66 | 2.979.915 |
17 ene 2024 | 12,83 | 13,60 | 12,76 | 12,76 | 12,76 | 2.783.194 |
16 ene 2024 | 12,98 | 13,46 | 12,51 | 13,31 | 13,31 | 2.614.559 |
15 ene 2024 | 13,45 | 13,65 | 13,15 | 13,15 | 13,15 | 5.743.855 |
12 ene 2024 | 14,30 | 14,90 | 14,30 | 14,35 | 14,35 | 2.831.883 |
11 ene 2024 | 14,08 | 14,71 | 14,08 | 14,18 | 14,18 | 2.570.158 |
10 ene 2024 | 14,37 | 14,45 | 13,91 | 13,91 | 13,91 | 1.812.480 |
09 ene 2024 | 14,64 | 14,66 | 14,29 | 14,49 | 14,49 | 1.224.088 |
08 ene 2024 | 13,75 | 14,52 | 13,72 | 14,52 | 14,52 | 1.673.028 |
05 ene 2024 | 13,71 | 13,92 | 13,51 | 13,86 | 13,86 | 1.237.066 |
04 ene 2024 | 13,60 | 13,87 | 13,50 | 13,85 | 13,85 | 1.117.420 |
03 ene 2024 | 13,73 | 13,93 | 13,51 | 13,69 | 13,69 | 1.206.808 |
02 ene 2024 | 13,80 | 13,95 | 13,65 | 13,80 | 13,80 | 1.440.945 |
29 dic 2023 | 14,00 | 14,10 | 13,74 | 13,78 | 13,78 | 1.136.904 |
28 dic 2023 | 14,34 | 14,38 | 13,83 | 13,98 | 13,98 | 1.334.668 |
27 dic 2023 | 14,22 | 14,34 | 14,05 | 14,23 | 14,23 | 1.031.192 |
22 dic 2023 | 13,90 | 14,10 | 13,82 | 14,05 | 14,05 | 1.132.819 |
21 dic 2023 | 14,17 | 14,27 | 13,96 | 14,11 | 14,11 | 1.444.418 |
20 dic 2023 | 14,58 | 14,75 | 14,46 | 14,48 | 14,48 | 1.493.381 |
19 dic 2023 | 14,54 | 14,92 | 14,33 | 14,60 | 14,60 | 1.156.952 |
18 dic 2023 | 14,91 | 14,97 | 14,39 | 14,52 | 14,52 | 1.829.375 |
15 dic 2023 | 15,62 | 15,70 | 15,06 | 15,09 | 15,09 | 2.852.825 |
14 dic 2023 | 15,30 | 15,84 | 15,24 | 15,59 | 15,59 | 3.873.214 |
13 dic 2023 | 14,98 | 15,07 | 14,42 | 14,68 | 14,68 | 1.550.151 |
12 dic 2023 | 15,07 | 15,17 | 14,77 | 15,03 | 15,03 | 1.659.421 |
11 dic 2023 | 14,85 | 15,06 | 14,76 | 15,05 | 15,05 | 1.072.823 |
08 dic 2023 | 14,74 | 15,11 | 14,63 | 14,93 | 14,93 | 1.905.753 |
07 dic 2023 | 14,63 | 14,79 | 14,29 | 14,77 | 14,77 | 1.707.374 |
06 dic 2023 | 14,43 | 14,85 | 14,43 | 14,81 | 14,81 | 1.924.895 |
05 dic 2023 | 14,22 | 14,38 | 14,02 | 14,35 | 14,35 | 1.316.336 |
04 dic 2023 | 14,19 | 14,77 | 14,19 | 14,36 | 14,36 | 1.838.114 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |