Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 15.429,0000 | 15.445,0000 | 15.349,0000 | 15.389,0000 | 15.389,0000 | - |
28 nov 2023 | 15.466,5000 | 15.490,0000 | 15.337,2998 | 15.466,5000 | 15.466,5000 | - |
27 nov 2023 | 15.530,0000 | 15.555,0000 | 15.460,5996 | 15.560,0000 | 15.560,0000 | - |
24 nov 2023 | 15.495,0000 | 15.605,2998 | 15.328,7998 | 15.495,0000 | 15.495,0000 | - |
23 nov 2023 | 15.612,7998 | 15.650,0000 | 15.470,5000 | 15.612,7998 | 15.612,7998 | - |
22 nov 2023 | 15.501,2998 | 15.641,0000 | 15.487,0996 | 15.501,2998 | 15.501,2998 | - |
21 nov 2023 | 15.382,0996 | 15.535,9004 | 15.230,0000 | 15.382,0996 | 15.382,0996 | - |
20 nov 2023 | 15.399,4004 | 15.454,0996 | 15.329,0000 | 15.399,4004 | 15.399,4004 | - |
17 nov 2023 | 15.475,0000 | 15.529,2998 | 15.322,7998 | 15.475,0000 | 15.475,0000 | - |
16 nov 2023 | 15.487,7998 | 15.620,5000 | 15.478,5000 | 15.487,7998 | 15.487,7998 | - |
15 nov 2023 | 15.281,0000 | 15.550,4004 | 15.281,0000 | 15.281,0000 | 15.281,0000 | - |
14 nov 2023 | 15.667,0000 | 15.712,7002 | 15.289,5000 | 15.667,0000 | 15.667,0000 | - |
13 nov 2023 | 15.683,0000 | 15.720,0996 | 15.678,5996 | 15.683,0000 | 15.683,0000 | - |
10 nov 2023 | 15.713,7002 | 15.718,5000 | 15.651,5000 | 15.713,7002 | 15.713,7002 | - |
09 nov 2023 | 15.616,0000 | 15.679,0996 | 15.595,7002 | 15.616,0000 | 15.616,0000 | - |
08 nov 2023 | 15.643,5996 | 15.700,2002 | 15.587,0000 | 15.643,5996 | 15.643,5996 | - |
07 nov 2023 | 15.570,0000 | 15.677,5000 | 15.539,9004 | 15.570,0000 | 15.570,0000 | - |
06 nov 2023 | 15.582,0996 | 15.624,0000 | 15.445,0000 | 15.582,0996 | 15.582,0996 | - |
03 nov 2023 | 15.838,0000 | 15.847,0000 | 15.567,4004 | 15.838,0000 | 15.838,0000 | - |
02 nov 2023 | 15.900,0000 | 15.900,0000 | 15.764,0996 | 15.900,0000 | 15.900,0000 | - |
01 nov 2023 | 15.748,7002 | 15.969,2998 | 15.745,0000 | 15.748,7002 | 15.748,7002 | - |
31 oct 2023 | 15.843,0000 | 15.940,2002 | 15.842,0000 | 15.843,0000 | 15.843,0000 | - |
30 oct 2023 | 15.903,5000 | 15.933,0000 | 15.843,0996 | 15.903,5000 | 15.903,5000 | - |
26 oct 2023 | 15.920,0000 | 15.955,5000 | 15.874,0000 | 15.920,0000 | 15.920,0000 | - |
25 oct 2023 | 15.877,5000 | 15.938,0996 | 15.874,0000 | 15.877,5000 | 15.877,5000 | - |
24 oct 2023 | 15.868,0000 | 15.892,2002 | 15.832,4004 | 15.868,0000 | 15.868,0000 | - |
23 oct 2023 | 15.874,0000 | 15.902,0000 | 15.825,5000 | 15.874,0000 | 15.874,0000 | - |
22 oct 2023 | 15.868,0000 | 15.972,7002 | 15.810,5996 | 15.868,0000 | 15.868,0000 | - |
19 oct 2023 | 15.856,0000 | 15.889,5000 | 15.806,7998 | 15.856,0000 | 15.856,0000 | - |
18 oct 2023 | 15.807,0000 | 15.869,0000 | 15.760,0000 | 15.807,0000 | 15.807,0000 | - |
17 oct 2023 | 15.728,2002 | 15.811,7002 | 15.705,0000 | 15.728,2002 | 15.728,2002 | - |
16 oct 2023 | 15.675,0000 | 15.739,0000 | 15.667,0000 | 15.675,0000 | 15.675,0000 | - |
15 oct 2023 | 15.676,0000 | 15.731,7998 | 15.676,0000 | 15.676,0000 | 15.676,0000 | - |
12 oct 2023 | 15.739,0000 | 15.744,0000 | 15.669,0000 | 15.739,0000 | 15.739,0000 | - |
11 oct 2023 | 15.693,0000 | 15.726,5000 | 15.632,0996 | 15.693,0000 | 15.693,0000 | - |
10 oct 2023 | 15.718,5000 | 15.730,0996 | 15.650,0000 | 15.718,5000 | 15.718,5000 | - |
09 oct 2023 | 15.691,4004 | 15.759,7002 | 15.657,0000 | 15.691,4004 | 15.691,4004 | - |
08 oct 2023 | 15.603,0000 | 15.717,0000 | 15.546,0996 | 15.603,0000 | 15.603,0000 | - |
05 oct 2023 | 15.631,0000 | 15.699,7002 | 15.535,2998 | 15.631,0000 | 15.631,0000 | - |
04 oct 2023 | 15.591,0000 | 15.642,0000 | 15.562,5000 | 15.591,0000 | 15.591,0000 | - |
03 oct 2023 | 15.622,0000 | 15.646,4004 | 15.068,0000 | 15.622,0000 | 15.622,0000 | - |
02 oct 2023 | 15.516,0000 | 15.614,9004 | 15.508,7002 | 15.516,0000 | 15.516,0000 | - |
01 oct 2023 | 15.448,0000 | 15.578,5996 | 15.395,7998 | 15.448,0000 | 15.448,0000 | - |
28 sept 2023 | 15.474,0000 | 15.506,0000 | 15.443,5996 | 15.474,0000 | 15.474,0000 | - |
27 sept 2023 | 15.569,0000 | 15.597,5000 | 15.413,0000 | 15.569,0000 | 15.569,0000 | - |
26 sept 2023 | 15.493,0000 | 15.559,2998 | 15.452,0996 | 15.493,0000 | 15.493,0000 | - |
25 sept 2023 | 15.405,0000 | 15.507,0000 | 15.395,5996 | 15.405,0000 | 15.405,0000 | - |
24 sept 2023 | 15.368,0000 | 15.415,2002 | 15.352,0000 | 15.368,0000 | 15.368,0000 | - |
21 sept 2023 | 15.400,5000 | 15.401,0000 | 15.353,0000 | 15.400,5000 | 15.400,5000 | - |
20 sept 2023 | 15.361,0000 | 15.404,7002 | 15.324,2998 | 15.361,0000 | 15.361,0000 | - |
19 sept 2023 | 15.384,5000 | 15.395,5996 | 15.316,0000 | 15.384,5000 | 15.384,5000 | - |
18 sept 2023 | 15.377,0000 | 15.389,5996 | 15.357,2002 | 15.377,0000 | 15.377,0000 | - |
17 sept 2023 | 15.346,0000 | 15.382,0000 | 15.339,0000 | 15.346,0000 | 15.346,0000 | - |
14 sept 2023 | 15.395,0000 | 15.397,0000 | 15.344,0000 | 15.395,0000 | 15.395,0000 | - |
13 sept 2023 | 15.353,0000 | 15.384,5000 | 15.335,7002 | 15.353,0000 | 15.353,0000 | - |
12 sept 2023 | 15.350,2002 | 15.386,7998 | 15.336,0996 | 15.350,2002 | 15.350,2002 | - |
11 sept 2023 | 15.339,0996 | 15.372,7998 | 15.323,0000 | 15.339,0996 | 15.339,0996 | - |
10 sept 2023 | 15.318,0000 | 15.370,5000 | 15.318,0000 | 15.318,0000 | 15.318,0000 | - |
07 sept 2023 | 15.342,0000 | 15.368,2998 | 15.319,0000 | 15.342,0000 | 15.342,0000 | - |
06 sept 2023 | 15.336,0000 | 15.347,0000 | 15.311,0000 | 15.336,0000 | 15.336,0000 | - |
05 sept 2023 | 15.298,0000 | 15.343,2998 | 15.282,2002 | 15.298,0000 | 15.298,0000 | - |
04 sept 2023 | 15.227,0000 | 15.293,2002 | 15.216,4004 | 15.227,0000 | 15.227,0000 | - |
03 sept 2023 | 15.233,0000 | 15.249,0000 | 15.185,0000 | 15.233,0000 | 15.233,0000 | - |
31 ago 2023 | 15.231,0000 | 15.266,4004 | 15.046,7998 | 15.231,0000 | 15.231,0000 | - |
30 ago 2023 | 15.216,0000 | 15.261,7002 | 15.178,4004 | 15.216,0000 | 15.216,0000 | - |
29 ago 2023 | 15.196,5000 | 15.248,7998 | 15.126,7002 | 15.196,5000 | 15.196,5000 | - |
28 ago 2023 | 15.255,5000 | 15.274,2998 | 15.186,0000 | 15.255,5000 | 15.255,5000 | - |
27 ago 2023 | 15.288,0000 | 15.304,7002 | 15.238,0000 | 15.288,0000 | 15.288,0000 | - |
24 ago 2023 | 15.239,0000 | 15.298,0000 | 15.239,0000 | 15.239,0000 | 15.239,0000 | - |
23 ago 2023 | 15.294,0996 | 15.294,0996 | 15.233,0000 | 15.294,0996 | 15.294,0996 | - |
22 ago 2023 | 15.317,0000 | 15.322,0000 | 15.291,0000 | 15.317,0000 | 15.317,0000 | - |
21 ago 2023 | 15.318,9004 | 15.322,0000 | 15.308,0000 | 15.318,9004 | 15.318,9004 | - |
20 ago 2023 | 15.278,0000 | 15.331,9004 | 15.278,0000 | 15.278,0000 | 15.278,0000 | - |
17 ago 2023 | 15.362,5000 | 15.373,9004 | 15.281,5996 | 15.362,5000 | 15.362,5000 | - |
16 ago 2023 | 15.362,0000 | 15.389,0000 | 15.325,0000 | 15.362,0000 | 15.362,0000 | - |
15 ago 2023 | 15.311,5000 | 15.347,4004 | 15.269,0996 | 15.311,5000 | 15.311,5000 | - |
14 ago 2023 | 15.347,0000 | 15.357,2998 | 15.147,7998 | 15.347,0000 | 15.347,0000 | - |
13 ago 2023 | 15.317,0000 | 15.353,0996 | 15.279,7998 | 15.317,0000 | 15.317,0000 | - |
10 ago 2023 | 15.259,0000 | 15.308,0996 | 15.198,0000 | 15.259,0000 | 15.259,0000 | - |
09 ago 2023 | 15.207,0000 | 15.209,9004 | 15.116,5000 | 15.207,0000 | 15.207,0000 | - |
08 ago 2023 | 15.207,2002 | 15.209,0000 | 15.151,7002 | 15.207,2002 | 15.207,2002 | - |
07 ago 2023 | 15.232,0000 | 15.245,2998 | 15.193,0000 | 15.232,0000 | 15.232,0000 | - |
06 ago 2023 | 15.163,0000 | 15.209,0996 | 15.129,5000 | 15.163,0000 | 15.163,0000 | - |
03 ago 2023 | 15.161,0000 | 15.194,7002 | 15.093,0000 | 15.161,0000 | 15.161,0000 | - |
02 ago 2023 | 15.220,0000 | 15.221,7998 | 15.126,0000 | 15.220,0000 | 15.220,0000 | - |
01 ago 2023 | 15.131,0000 | 15.206,4004 | 15.117,0000 | 15.131,0000 | 15.131,0000 | - |
31 jul 2023 | 15.104,0000 | 15.147,4004 | 15.084,5000 | 15.104,0000 | 15.104,0000 | - |
30 jul 2023 | 15.088,0000 | 15.107,7002 | 15.053,7998 | 15.088,0000 | 15.088,0000 | - |
27 jul 2023 | 15.095,0000 | 15.132,0000 | 15.031,9004 | 15.095,0000 | 15.095,0000 | - |
26 jul 2023 | 15.007,0000 | 15.060,7998 | 14.978,0000 | 15.007,0000 | 15.007,0000 | - |
25 jul 2023 | 15.032,0000 | 15.062,7998 | 14.990,0000 | 15.032,0000 | 15.032,0000 | - |
24 jul 2023 | 15.021,5000 | 15.042,2002 | 14.978,0000 | 15.021,5000 | 15.021,5000 | - |
23 jul 2023 | 15.018,0000 | 15.055,5996 | 15.000,0000 | 15.018,0000 | 15.018,0000 | - |
20 jul 2023 | 15.051,5000 | 15.051,0996 | 14.986,0000 | 15.051,5000 | 15.051,5000 | - |
19 jul 2023 | 14.992,0000 | 15.057,2998 | 14.953,7998 | 14.992,0000 | 14.992,0000 | - |
18 jul 2023 | 14.986,0000 | 15.026,0996 | 14.954,5996 | 14.986,0000 | 14.986,0000 | - |
17 jul 2023 | 14.982,5000 | 15.000,5000 | 14.954,5000 | 14.982,5000 | 14.982,5000 | - |
16 jul 2023 | 14.951,0000 | 15.025,4004 | 14.886,2002 | 14.951,0000 | 14.951,0000 | - |
13 jul 2023 | 14.954,0000 | 14.989,7002 | 13.082,0000 | 14.954,0000 | 14.954,0000 | - |
12 jul 2023 | 14.928,0000 | 15.001,0996 | 14.920,9004 | 14.928,0000 | 14.928,0000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |