Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 16.265,0000 | 16.295,0000 | 16.244,0000 | 16.284,0000 | 16.284,0000 | - |
26 jul 2024 | 16.337,7998 | 16.337,7998 | 16.244,0000 | 16.337,7998 | 16.337,7998 | - |
25 jul 2024 | 16.246,0000 | 16.330,7998 | 16.229,7998 | 16.246,0000 | 16.246,0000 | - |
24 jul 2024 | 16.222,0000 | 16.252,5000 | 16.205,5000 | 16.222,0000 | 16.222,0000 | - |
23 jul 2024 | 16.220,2002 | 16.230,0000 | 16.180,0000 | 16.220,2002 | 16.220,2002 | - |
22 jul 2024 | 16.206,0000 | 16.233,2002 | 14.633,0000 | 16.206,0000 | 16.206,0000 | - |
19 jul 2024 | 16.185,0000 | 16.219,9004 | 16.139,2002 | 16.185,0000 | 16.185,0000 | - |
18 jul 2024 | 16.138,0000 | 16.188,9004 | 16.122,5000 | 16.138,0000 | 16.138,0000 | - |
17 jul 2024 | 16.173,0000 | 16.173,0000 | 16.084,5000 | 16.173,0000 | 16.173,0000 | - |
16 jul 2024 | 16.195,0000 | 16.210,7002 | 16.138,9004 | 16.195,0000 | 16.195,0000 | - |
15 jul 2024 | 16.108,0000 | 16.196,5996 | 16.108,0000 | 16.108,0000 | 16.108,0000 | - |
12 jul 2024 | 16.104,0000 | 16.160,2998 | 16.069,0996 | 16.104,0000 | 16.104,0000 | - |
11 jul 2024 | 16.198,0000 | 16.212,5000 | 15.640,0000 | 16.198,0000 | 16.198,0000 | - |
10 jul 2024 | 16.277,0000 | 16.289,0996 | 16.197,0000 | 16.277,0000 | 16.277,0000 | - |
09 jul 2024 | 16.277,2002 | 16.309,2998 | 16.245,0000 | 16.277,2002 | 16.277,2002 | - |
08 jul 2024 | 16.245,0000 | 16.291,7998 | 16.239,5000 | 16.245,0000 | 16.245,0000 | - |
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 16.340,0000 | 16.350,2998 | 16.307,0000 | 16.340,0000 | 16.340,0000 | - |
03 jul 2024 | 16.391,0000 | 16.396,5000 | 16.271,9004 | 16.391,0000 | 16.391,0000 | - |
02 jul 2024 | 16.390,0000 | 16.401,9004 | 16.351,0996 | 16.390,0000 | 16.390,0000 | - |
01 jul 2024 | 16.343,0000 | 16.375,4004 | 16.306,0000 | 16.343,0000 | 16.343,0000 | - |
28 jun 2024 | 16.374,4004 | 16.416,8008 | 16.310,0000 | 16.374,4004 | 16.374,4004 | - |
27 jun 2024 | 16.434,0000 | 16.434,0000 | 16.349,0000 | 16.434,0000 | 16.434,0000 | - |
26 jun 2024 | 16.401,0000 | 16.448,0000 | 16.390,0000 | 16.401,0000 | 16.401,0000 | - |
25 jun 2024 | 16.394,0996 | 16.403,0000 | 16.353,0000 | 16.394,0996 | 16.394,0996 | - |
24 jun 2024 | 16.443,0000 | 16.474,3008 | 16.331,2998 | 16.443,0000 | 16.443,0000 | - |
21 jun 2024 | 16.491,9004 | 16.489,4004 | 16.423,0000 | 16.491,9004 | 16.491,9004 | - |
20 jun 2024 | 16.380,9004 | 16.510,1992 | 16.358,0000 | 16.380,9004 | 16.380,9004 | - |
19 jun 2024 | 16.379,0000 | 16.408,9004 | 16.337,0996 | 16.379,0000 | 16.379,0000 | - |
18 jun 2024 | 16.479,0000 | 16.479,0000 | 16.361,7998 | 16.479,0000 | 16.479,0000 | - |
17 jun 2024 | 16.479,9004 | 16.480,8008 | 16.355,2002 | 16.479,9004 | 16.479,9004 | - |
14 jun 2024 | 16.286,0000 | 16.486,0000 | 16.277,0000 | 16.286,0000 | 16.286,0000 | - |
13 jun 2024 | 16.230,0000 | 16.293,5000 | 16.056,5000 | 16.230,0000 | 16.230,0000 | - |
12 jun 2024 | 16.305,4004 | 16.308,0000 | 15.968,0000 | 16.305,4004 | 16.305,4004 | - |
11 jun 2024 | 16.312,0000 | 16.317,7998 | 16.278,0000 | 16.312,0000 | 16.312,0000 | - |
10 jun 2024 | 16.270,0000 | 16.309,2998 | 16.260,0000 | 16.270,0000 | 16.270,0000 | - |
07 jun 2024 | 16.241,7002 | 16.280,7002 | 15.619,0000 | 16.241,7002 | 16.241,7002 | - |
06 jun 2024 | 16.315,0000 | 16.315,0000 | 16.229,0996 | 16.315,0000 | 16.315,0000 | - |
05 jun 2024 | 16.276,0000 | 16.346,0000 | 16.247,0000 | 16.276,0000 | 16.276,0000 | - |
04 jun 2024 | 16.203,0000 | 16.298,2998 | 16.181,0000 | 16.203,0000 | 16.203,0000 | - |
03 jun 2024 | 16.243,0000 | 16.249,0000 | 16.198,0000 | 16.243,0000 | 16.243,0000 | - |
31 may 2024 | 16.228,0000 | 16.267,2998 | 16.219,5000 | 16.228,0000 | 16.228,0000 | - |
30 may 2024 | 16.232,0996 | 16.277,7998 | 16.190,0000 | 16.232,0996 | 16.232,0996 | - |
29 may 2024 | 16.117,0000 | 16.241,2998 | 16.105,0000 | 16.117,0000 | 16.117,0000 | - |
28 may 2024 | 16.071,0000 | 16.102,4004 | 16.059,0000 | 16.071,0000 | 16.071,0000 | - |
27 may 2024 | 16.038,0000 | 16.088,0996 | 15.915,0195 | 16.038,0000 | 16.038,0000 | - |
24 may 2024 | 16.095,0000 | 16.113,2002 | 16.022,0000 | 16.095,0000 | 16.095,0000 | - |
23 may 2024 | 16.040,7002 | 16.078,2002 | 16.005,2002 | 16.040,7002 | 16.040,7002 | - |
22 may 2024 | 16.005,0000 | 16.051,0000 | 15.959,4004 | 16.005,0000 | 16.005,0000 | - |
21 may 2024 | 16.031,0000 | 16.045,0000 | 15.947,2002 | 16.031,0000 | 16.031,0000 | - |
20 may 2024 | 15.958,0000 | 16.006,2998 | 15.943,4004 | 15.958,0000 | 15.958,0000 | - |
17 may 2024 | 15.930,7998 | 15.986,5000 | 15.921,7998 | 15.930,7998 | 15.930,7998 | - |
16 may 2024 | 15.914,0000 | 15.949,7998 | 15.875,0000 | 15.914,0000 | 15.914,0000 | - |
15 may 2024 | 16.102,0000 | 16.111,0000 | 15.516,5996 | 16.102,0000 | 16.102,0000 | - |
14 may 2024 | 16.121,0000 | 16.134,5000 | 16.082,0000 | 16.121,0000 | 16.121,0000 | - |
13 may 2024 | 16.038,0000 | 16.125,4004 | 16.038,0000 | 16.038,0000 | 16.038,0000 | - |
10 may 2024 | 16.030,0000 | 16.067,5000 | 16.004,0000 | 16.030,0000 | 16.030,0000 | - |
09 may 2024 | 16.074,0000 | 16.075,0000 | 16.028,0000 | 16.074,0000 | 16.074,0000 | - |
08 may 2024 | 16.073,0000 | 16.098,2002 | 16.037,0000 | 16.073,0000 | 16.073,0000 | - |
07 may 2024 | 16.034,0000 | 16.070,5996 | 16.020,0000 | 16.034,0000 | 16.034,0000 | - |
06 may 2024 | 16.077,0000 | 16.077,0000 | 15.950,5000 | 16.077,0000 | 16.077,0000 | - |
03 may 2024 | 16.097,0000 | 16.103,0000 | 14.893,7998 | 16.097,0000 | 16.097,0000 | - |
02 may 2024 | 16.190,4004 | 16.253,0000 | 16.103,0000 | 16.190,4004 | 16.190,4004 | - |
01 may 2024 | 16.273,0000 | 16.274,9004 | 16.191,2002 | 16.273,0000 | 16.273,0000 | - |
30 abr 2024 | 16.246,0000 | 16.278,4004 | 16.216,7002 | 16.246,0000 | 16.246,0000 | - |
29 abr 2024 | 16.203,0000 | 16.268,7002 | 16.203,0000 | 16.203,0000 | 16.203,0000 | - |
26 abr 2024 | 16.202,0000 | 16.261,7998 | 16.137,5996 | 16.202,0000 | 16.202,0000 | - |
25 abr 2024 | 16.220,0000 | 16.235,0000 | 16.065,4004 | 16.220,0000 | 16.220,0000 | - |
24 abr 2024 | 16.140,2002 | 16.242,4004 | 16.100,2998 | 16.140,2002 | 16.140,2002 | - |
23 abr 2024 | 16.246,0000 | 16.244,0996 | 16.129,9004 | 16.246,0000 | 16.246,0000 | - |
22 abr 2024 | 16.210,2998 | 16.268,5996 | 16.199,0996 | 16.210,2998 | 16.210,2998 | - |
19 abr 2024 | 16.220,0000 | 16.300,7998 | 15.980,0996 | 16.220,0000 | 16.220,0000 | - |
18 abr 2024 | 16.246,0000 | 16.257,0000 | 16.148,4004 | 16.246,0000 | 16.246,0000 | - |
17 abr 2024 | 16.312,2002 | 16.312,2002 | 15.317,0000 | 16.312,2002 | 16.312,2002 | - |
16 abr 2024 | 16.075,0000 | 16.309,4004 | 15.853,5000 | 16.075,0000 | 16.075,0000 | - |
15 abr 2024 | 16.111,0000 | 16.145,7998 | 16.034,7998 | 16.111,0000 | 16.111,0000 | - |
12 abr 2024 | 16.007,0000 | 16.148,4004 | 15.990,0000 | 16.007,0000 | 16.007,0000 | - |
11 abr 2024 | 15.998,2002 | 16.025,0000 | 15.919,5000 | 15.998,2002 | 15.998,2002 | - |
10 abr 2024 | 15.892,2998 | 15.970,9004 | 15.660,5996 | 15.892,2998 | 15.892,2998 | - |
09 abr 2024 | 15.918,0000 | 15.918,0000 | 15.826,4004 | 15.918,0000 | 15.918,0000 | - |
08 abr 2024 | 15.881,0000 | 15.922,4004 | 15.863,0000 | 15.881,0000 | 15.881,0000 | - |
05 abr 2024 | 15.904,5000 | 15.916,7998 | 15.754,4004 | 15.904,5000 | 15.904,5000 | - |
04 abr 2024 | 15.936,0000 | 15.943,2002 | 15.854,0000 | 15.936,0000 | 15.936,0000 | - |
03 abr 2024 | 15.955,0000 | 15.950,4004 | 15.903,0000 | 15.955,0000 | 15.955,0000 | - |
02 abr 2024 | 15.945,7998 | 15.957,9004 | 15.888,0000 | 15.945,7998 | 15.945,7998 | - |
01 abr 2024 | 15.848,0000 | 15.956,5000 | 15.848,0000 | 15.848,0000 | 15.848,0000 | - |
29 mar 2024 | 15.877,0000 | 15.896,4004 | 15.828,2002 | 15.877,0000 | 15.877,0000 | - |
28 mar 2024 | 15.877,0000 | 15.893,5000 | 15.853,0000 | 15.877,0000 | 15.877,0000 | - |
27 mar 2024 | 15.828,0000 | 15.914,5000 | 15.797,0000 | 15.828,0000 | 15.828,0000 | - |
26 mar 2024 | 15.784,0000 | 15.825,2998 | 15.761,0996 | 15.784,0000 | 15.784,0000 | - |
25 mar 2024 | 15.802,5996 | 15.820,7002 | 15.740,5000 | 15.802,5996 | 15.802,5996 | - |
22 mar 2024 | 15.723,5000 | 15.858,2002 | 15.245,2002 | 15.723,5000 | 15.723,5000 | - |
21 mar 2024 | 15.687,0000 | 15.724,5996 | 15.634,0000 | 15.687,0000 | 15.687,0000 | - |
20 mar 2024 | 15.718,0000 | 15.753,5000 | 15.689,2002 | 15.718,0000 | 15.718,0000 | - |
19 mar 2024 | 15.743,0000 | 15.749,0996 | 15.691,0000 | 15.743,0000 | 15.743,0000 | - |
18 mar 2024 | 15.639,2998 | 15.725,7998 | 15.614,0000 | 15.639,2998 | 15.639,2998 | - |
15 mar 2024 | 15.630,0000 | 15.638,2002 | 15.588,0000 | 15.630,0000 | 15.630,0000 | - |
14 mar 2024 | 15.574,0000 | 15.629,5000 | 15.561,0000 | 15.574,0000 | 15.574,0000 | - |
13 mar 2024 | 15.546,0000 | 15.596,0000 | 15.534,2002 | 15.546,0000 | 15.546,0000 | - |
12 mar 2024 | 15.518,0000 | 15.548,0000 | 15.151,2002 | 15.518,0000 | 15.518,0000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |