Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18,04 | 18,57 | 17,40 | 17,55 | 17,55 | 1.728.996 |
02 may 2024 | 17,82 | 17,88 | 17,56 | 17,74 | 17,74 | 1.538.400 |
01 may 2024 | 17,55 | 17,94 | 17,27 | 17,47 | 17,47 | 1.939.700 |
30 abr 2024 | 17,57 | 17,80 | 17,38 | 17,62 | 17,62 | 1.625.300 |
29 abr 2024 | 17,53 | 17,80 | 17,31 | 17,76 | 17,76 | 1.328.600 |
26 abr 2024 | 16,90 | 17,69 | 16,75 | 17,43 | 17,43 | 1.146.600 |
25 abr 2024 | 16,57 | 17,08 | 16,49 | 16,99 | 16,99 | 2.127.700 |
24 abr 2024 | 17,41 | 17,58 | 17,25 | 17,56 | 17,56 | 1.650.700 |
23 abr 2024 | 17,00 | 17,63 | 17,00 | 17,57 | 17,57 | 2.182.000 |
22 abr 2024 | 17,24 | 17,26 | 16,65 | 17,01 | 17,01 | 2.166.900 |
19 abr 2024 | 17,07 | 17,70 | 17,06 | 17,29 | 17,29 | 1.896.400 |
18 abr 2024 | 16,83 | 17,34 | 16,71 | 17,22 | 17,22 | 2.234.000 |
17 abr 2024 | 17,31 | 17,31 | 16,30 | 16,75 | 16,75 | 2.925.500 |
16 abr 2024 | 17,32 | 17,58 | 16,97 | 17,08 | 17,08 | 2.871.800 |
15 abr 2024 | 18,04 | 18,40 | 17,40 | 17,48 | 17,48 | 2.770.000 |
12 abr 2024 | 18,76 | 18,80 | 17,74 | 17,93 | 17,93 | 3.160.800 |
11 abr 2024 | 18,63 | 19,40 | 18,39 | 18,89 | 18,89 | 3.479.700 |
10 abr 2024 | 18,57 | 18,88 | 18,31 | 18,68 | 18,68 | 2.291.600 |
09 abr 2024 | 19,81 | 19,92 | 18,66 | 19,06 | 19,06 | 3.028.300 |
08 abr 2024 | 18,51 | 19,81 | 18,51 | 19,79 | 19,79 | 4.267.400 |
05 abr 2024 | 17,90 | 18,79 | 17,90 | 18,47 | 18,47 | 3.094.100 |
04 abr 2024 | 17,67 | 18,39 | 17,58 | 18,01 | 18,01 | 3.239.300 |
03 abr 2024 | 17,70 | 17,80 | 17,17 | 17,40 | 17,40 | 2.307.300 |
02 abr 2024 | 18,26 | 18,33 | 17,45 | 17,47 | 17,47 | 2.932.600 |
01 abr 2024 | 19,32 | 19,32 | 18,45 | 18,53 | 18,53 | 2.772.900 |
28 mar 2024 | 18,92 | 19,51 | 18,84 | 19,38 | 19,38 | 2.185.100 |
27 mar 2024 | 18,62 | 19,11 | 18,52 | 18,94 | 18,94 | 1.716.900 |
26 mar 2024 | 18,53 | 18,91 | 18,10 | 18,49 | 18,49 | 2.857.400 |
25 mar 2024 | 19,80 | 19,90 | 18,35 | 18,43 | 18,43 | 4.129.600 |
22 mar 2024 | 19,88 | 20,06 | 19,72 | 19,81 | 19,81 | 1.891.100 |
21 mar 2024 | 19,52 | 20,28 | 19,52 | 20,01 | 20,01 | 2.280.200 |
20 mar 2024 | 18,55 | 19,59 | 18,53 | 19,56 | 19,56 | 2.053.600 |
19 mar 2024 | 18,10 | 18,68 | 18,10 | 18,67 | 18,67 | 2.139.500 |
18 mar 2024 | 18,38 | 18,51 | 18,03 | 18,21 | 18,21 | 2.829.800 |
15 mar 2024 | 18,74 | 18,98 | 18,28 | 18,34 | 18,34 | 3.337.700 |
14 mar 2024 | 19,41 | 19,75 | 18,67 | 18,95 | 18,95 | 2.426.500 |
13 mar 2024 | 18,85 | 19,95 | 18,75 | 19,42 | 19,42 | 3.731.900 |
12 mar 2024 | 19,07 | 19,29 | 18,21 | 18,67 | 18,67 | 4.495.300 |
11 mar 2024 | 17,91 | 19,15 | 17,85 | 19,03 | 19,03 | 5.010.600 |
08 mar 2024 | 17,80 | 18,57 | 17,08 | 18,12 | 18,12 | 13.950.000 |
07 mar 2024 | 18,69 | 19,38 | 17,52 | 18,01 | 18,01 | 25.901.500 |
06 mar 2024 | 26,98 | 26,98 | 24,90 | 25,62 | 25,62 | 11.363.000 |
05 mar 2024 | 25,76 | 27,01 | 25,54 | 26,65 | 26,65 | 1.899.900 |
04 mar 2024 | 28,32 | 28,43 | 26,02 | 26,20 | 26,20 | 2.949.500 |
01 mar 2024 | 28,62 | 29,09 | 28,21 | 28,44 | 28,44 | 2.329.200 |
29 feb 2024 | 28,93 | 29,34 | 28,32 | 28,56 | 28,56 | 1.365.300 |
28 feb 2024 | 29,04 | 29,42 | 28,52 | 28,97 | 28,97 | 1.985.400 |
27 feb 2024 | 29,10 | 30,15 | 29,05 | 29,82 | 29,82 | 1.592.500 |
26 feb 2024 | 29,63 | 30,20 | 28,76 | 28,86 | 28,86 | 1.559.000 |
23 feb 2024 | 28,43 | 29,75 | 28,24 | 29,47 | 29,47 | 995.100 |
22 feb 2024 | 28,90 | 28,91 | 27,96 | 28,33 | 28,33 | 2.227.000 |
21 feb 2024 | 29,12 | 29,38 | 28,69 | 28,96 | 28,96 | 1.422.100 |
20 feb 2024 | 29,03 | 29,35 | 28,88 | 29,14 | 29,14 | 1.339.200 |
16 feb 2024 | 29,77 | 30,05 | 29,30 | 29,49 | 29,49 | 1.442.600 |
15 feb 2024 | 29,50 | 30,16 | 29,34 | 30,07 | 30,07 | 1.305.200 |
14 feb 2024 | 29,62 | 29,78 | 28,63 | 29,22 | 29,22 | 1.538.700 |
13 feb 2024 | 29,15 | 29,55 | 28,38 | 28,88 | 28,88 | 2.478.300 |
12 feb 2024 | 29,38 | 30,80 | 29,05 | 30,50 | 30,50 | 2.921.200 |
09 feb 2024 | 28,16 | 29,34 | 27,75 | 29,22 | 29,22 | 2.297.300 |
08 feb 2024 | 26,77 | 27,97 | 26,60 | 27,93 | 27,93 | 1.706.500 |
07 feb 2024 | 26,17 | 26,60 | 26,03 | 26,34 | 26,34 | 1.177.100 |
06 feb 2024 | 26,69 | 27,23 | 26,09 | 26,29 | 26,29 | 1.779.400 |
05 feb 2024 | 26,83 | 27,20 | 25,79 | 26,88 | 26,88 | 4.578.600 |
02 feb 2024 | 25,91 | 27,09 | 25,14 | 27,02 | 27,02 | 3.248.100 |
01 feb 2024 | 26,18 | 27,50 | 25,17 | 26,67 | 26,67 | 3.615.900 |
31 ene 2024 | 26,74 | 27,11 | 26,04 | 26,05 | 26,05 | 1.449.400 |
30 ene 2024 | 26,25 | 26,87 | 26,19 | 26,77 | 26,77 | 1.685.500 |
29 ene 2024 | 26,05 | 26,45 | 25,30 | 26,35 | 26,35 | 1.356.900 |
26 ene 2024 | 25,56 | 26,23 | 25,13 | 25,96 | 25,96 | 1.904.800 |
25 ene 2024 | 24,27 | 24,78 | 23,89 | 24,61 | 24,61 | 958.600 |
24 ene 2024 | 24,49 | 24,66 | 24,00 | 24,13 | 24,13 | 942.100 |
23 ene 2024 | 25,01 | 25,20 | 23,94 | 24,13 | 24,13 | 1.410.500 |
22 ene 2024 | 23,79 | 24,53 | 23,28 | 24,49 | 24,49 | 1.542.900 |
19 ene 2024 | 23,27 | 23,86 | 22,92 | 23,44 | 23,44 | 1.600.900 |
18 ene 2024 | 23,30 | 23,52 | 22,82 | 23,33 | 23,33 | 1.002.200 |
17 ene 2024 | 23,13 | 23,38 | 22,85 | 23,15 | 23,15 | 1.386.800 |
16 ene 2024 | 23,68 | 24,23 | 23,23 | 23,30 | 23,30 | 1.751.000 |
12 ene 2024 | 24,43 | 24,64 | 23,59 | 23,75 | 23,75 | 1.312.900 |
11 ene 2024 | 23,87 | 24,26 | 23,21 | 24,23 | 24,23 | 1.693.900 |
10 ene 2024 | 23,48 | 24,20 | 23,13 | 23,90 | 23,90 | 1.432.600 |
09 ene 2024 | 24,74 | 24,96 | 23,36 | 23,50 | 23,50 | 1.659.800 |
08 ene 2024 | 24,73 | 25,32 | 24,57 | 24,94 | 24,94 | 1.430.600 |
05 ene 2024 | 24,37 | 25,37 | 24,36 | 24,97 | 24,97 | 2.081.400 |
04 ene 2024 | 24,81 | 25,00 | 24,09 | 24,46 | 24,46 | 2.620.900 |
03 ene 2024 | 26,61 | 26,96 | 24,49 | 24,89 | 24,89 | 2.541.700 |
02 ene 2024 | 26,28 | 27,15 | 26,20 | 27,12 | 27,12 | 1.896.000 |
29 dic 2023 | 27,00 | 27,18 | 26,15 | 26,54 | 26,54 | 1.655.900 |
28 dic 2023 | 27,51 | 27,75 | 26,73 | 27,02 | 27,02 | 1.546.700 |
27 dic 2023 | 28,80 | 28,83 | 27,43 | 27,61 | 27,61 | 1.756.000 |
26 dic 2023 | 28,18 | 28,96 | 28,18 | 28,82 | 28,82 | 1.257.200 |
22 dic 2023 | 27,49 | 28,52 | 27,22 | 27,95 | 27,95 | 2.223.700 |
21 dic 2023 | 26,54 | 28,23 | 26,23 | 27,91 | 27,91 | 2.147.600 |
20 dic 2023 | 26,91 | 27,25 | 26,11 | 26,15 | 26,15 | 2.021.800 |
19 dic 2023 | 25,44 | 27,34 | 25,26 | 27,10 | 27,10 | 2.768.700 |
18 dic 2023 | 25,95 | 26,09 | 24,97 | 25,20 | 25,20 | 2.065.700 |
15 dic 2023 | 26,97 | 27,07 | 25,53 | 25,89 | 25,89 | 2.939.600 |
14 dic 2023 | 27,35 | 27,89 | 26,55 | 26,84 | 26,84 | 2.345.100 |
13 dic 2023 | 25,50 | 26,77 | 25,12 | 26,64 | 26,64 | 1.920.400 |
12 dic 2023 | 26,11 | 26,20 | 24,87 | 25,49 | 25,49 | 2.882.900 |
11 dic 2023 | 26,69 | 27,23 | 26,12 | 26,36 | 26,36 | 2.646.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |