Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,71 | 14,84 | 14,47 | 14,52 | 14,52 | 1.742.700 |
09 may 2024 | 14,75 | 14,94 | 14,62 | 14,71 | 14,71 | 1.835.301 |
08 may 2024 | 15,05 | 15,38 | 14,60 | 14,74 | 14,74 | 2.890.600 |
07 may 2024 | 15,01 | 15,20 | 14,71 | 15,02 | 15,02 | 3.849.491 |
06 may 2024 | 14,40 | 15,24 | 14,10 | 15,16 | 15,16 | 6.358.455 |
30 abr 2024 | 14,84 | 14,84 | 14,11 | 14,14 | 14,14 | 3.216.000 |
29 abr 2024 | 14,47 | 14,88 | 14,20 | 14,75 | 14,75 | 3.222.740 |
26 abr 2024 | 14,47 | 14,71 | 14,18 | 14,46 | 14,46 | 3.700.340 |
25 abr 2024 | 14,40 | 15,10 | 14,18 | 14,60 | 14,60 | 5.559.600 |
24 abr 2024 | 14,00 | 14,08 | 13,62 | 14,04 | 14,04 | 2.544.100 |
23 abr 2024 | 13,68 | 14,19 | 13,46 | 14,02 | 14,02 | 3.179.000 |
22 abr 2024 | 13,70 | 13,88 | 13,00 | 13,54 | 13,54 | 2.533.900 |
19 abr 2024 | 14,37 | 14,58 | 13,71 | 13,83 | 13,83 | 3.098.400 |
18 abr 2024 | 14,20 | 14,69 | 13,96 | 14,37 | 14,37 | 3.087.000 |
17 abr 2024 | 12,94 | 14,19 | 12,90 | 14,15 | 14,15 | 3.232.100 |
16 abr 2024 | 13,87 | 14,43 | 12,91 | 12,91 | 12,91 | 6.210.200 |
15 abr 2024 | 15,00 | 15,16 | 13,90 | 14,34 | 14,34 | 4.136.700 |
12 abr 2024 | 15,03 | 15,50 | 14,95 | 14,99 | 14,99 | 2.368.400 |
11 abr 2024 | 14,98 | 15,33 | 14,73 | 15,07 | 15,07 | 2.596.101 |
10 abr 2024 | 15,30 | 15,40 | 14,67 | 15,03 | 15,03 | 3.440.800 |
09 abr 2024 | 14,40 | 15,50 | 14,17 | 15,11 | 15,11 | 4.706.500 |
08 abr 2024 | 14,59 | 14,88 | 14,40 | 14,40 | 14,40 | 3.645.700 |
03 abr 2024 | 14,33 | 14,75 | 14,26 | 14,60 | 14,60 | 2.824.900 |
02 abr 2024 | 14,58 | 14,78 | 14,37 | 14,42 | 14,42 | 2.962.301 |
01 abr 2024 | 14,35 | 14,85 | 14,11 | 14,59 | 14,59 | 3.752.400 |
29 mar 2024 | 13,80 | 14,48 | 13,80 | 14,38 | 14,38 | 2.818.060 |
28 mar 2024 | 13,45 | 13,94 | 13,34 | 13,76 | 13,76 | 3.639.811 |
27 mar 2024 | 13,71 | 13,78 | 13,20 | 13,34 | 13,34 | 4.222.800 |
26 mar 2024 | 13,92 | 14,15 | 13,55 | 13,78 | 13,78 | 4.095.300 |
25 mar 2024 | 14,24 | 14,45 | 13,80 | 14,02 | 14,02 | 5.364.600 |
22 mar 2024 | 14,80 | 15,15 | 14,03 | 14,10 | 14,10 | 6.291.602 |
21 mar 2024 | 14,27 | 14,99 | 14,20 | 14,80 | 14,80 | 6.889.601 |
20 mar 2024 | 13,93 | 14,12 | 13,78 | 14,09 | 14,09 | 3.914.750 |
19 mar 2024 | 13,90 | 14,26 | 13,81 | 13,92 | 13,92 | 3.668.620 |
18 mar 2024 | 13,60 | 14,20 | 13,60 | 14,03 | 14,03 | 4.499.300 |
15 mar 2024 | 13,09 | 13,85 | 13,09 | 13,77 | 13,77 | 5.516.600 |
14 mar 2024 | 14,07 | 14,29 | 12,86 | 13,15 | 13,15 | 11.796.540 |
13 mar 2024 | 12,73 | 13,94 | 12,59 | 13,94 | 13,94 | 8.274.840 |
12 mar 2024 | 12,22 | 12,78 | 12,11 | 12,67 | 12,67 | 2.791.612 |
11 mar 2024 | 11,83 | 12,34 | 11,72 | 12,23 | 12,23 | 2.873.000 |
08 mar 2024 | 11,48 | 11,94 | 11,41 | 11,80 | 11,80 | 2.753.300 |
07 mar 2024 | 11,79 | 11,89 | 11,42 | 11,57 | 11,57 | 1.831.851 |
06 mar 2024 | 11,31 | 11,76 | 11,31 | 11,70 | 11,70 | 2.327.492 |
05 mar 2024 | 11,34 | 11,50 | 11,13 | 11,31 | 11,31 | 2.644.250 |
04 mar 2024 | 11,08 | 11,36 | 10,70 | 11,34 | 11,34 | 2.760.500 |
01 mar 2024 | 11,01 | 11,32 | 10,86 | 11,10 | 11,10 | 2.094.100 |
29 feb 2024 | 10,12 | 11,06 | 10,12 | 11,03 | 11,03 | 4.200.600 |
28 feb 2024 | 11,50 | 12,09 | 10,34 | 10,35 | 10,35 | 5.948.800 |
27 feb 2024 | 10,80 | 11,52 | 10,70 | 11,49 | 11,49 | 3.495.800 |
26 feb 2024 | 10,63 | 11,37 | 10,60 | 10,86 | 10,86 | 4.696.568 |
23 feb 2024 | 10,08 | 10,64 | 10,08 | 10,63 | 10,63 | 3.595.571 |
22 feb 2024 | 9,74 | 10,33 | 9,74 | 10,22 | 10,22 | 5.589.400 |
21 feb 2024 | 10,04 | 10,60 | 9,60 | 9,93 | 9,93 | 11.844.872 |
20 feb 2024 | 9,30 | 9,70 | 9,01 | 9,70 | 9,70 | 5.326.702 |
19 feb 2024 | 8,30 | 8,82 | 8,12 | 8,82 | 8,82 | 4.345.222 |
08 feb 2024 | 7,18 | 8,02 | 6,85 | 8,02 | 8,02 | 7.318.834 |
07 feb 2024 | 7,95 | 7,95 | 6,97 | 7,29 | 7,29 | 8.127.900 |
06 feb 2024 | 7,56 | 8,32 | 7,53 | 7,73 | 7,73 | 6.591.021 |
05 feb 2024 | 9,37 | 9,50 | 8,37 | 8,37 | 8,37 | 3.712.700 |
02 feb 2024 | 9,91 | 10,16 | 8,94 | 9,30 | 9,30 | 4.869.799 |
01 feb 2024 | 10,00 | 10,17 | 9,63 | 9,93 | 9,93 | 3.508.600 |
31 ene 2024 | 11,10 | 11,11 | 10,20 | 10,22 | 10,22 | 3.178.301 |
30 ene 2024 | 11,22 | 11,37 | 10,86 | 10,89 | 10,89 | 2.147.440 |
29 ene 2024 | 11,94 | 12,14 | 11,35 | 11,38 | 11,38 | 2.781.300 |
26 ene 2024 | 11,84 | 12,29 | 11,69 | 11,97 | 11,97 | 2.462.996 |
25 ene 2024 | 11,77 | 11,92 | 11,57 | 11,84 | 11,84 | 2.106.479 |
24 ene 2024 | 11,94 | 12,07 | 11,40 | 11,71 | 11,71 | 2.508.847 |
23 ene 2024 | 12,10 | 12,40 | 11,53 | 11,74 | 11,74 | 3.553.080 |
22 ene 2024 | 13,36 | 13,46 | 12,10 | 12,20 | 12,20 | 2.958.000 |
19 ene 2024 | 13,50 | 13,54 | 13,18 | 13,18 | 13,18 | 1.824.200 |
18 ene 2024 | 13,54 | 13,57 | 12,95 | 13,40 | 13,40 | 3.783.100 |
17 ene 2024 | 14,02 | 14,06 | 13,58 | 13,58 | 13,58 | 2.253.900 |
16 ene 2024 | 13,87 | 13,95 | 13,61 | 13,88 | 13,88 | 2.517.776 |
15 ene 2024 | 13,79 | 13,99 | 13,79 | 13,86 | 13,86 | 1.940.700 |
12 ene 2024 | 14,04 | 14,18 | 13,82 | 13,90 | 13,90 | 2.471.200 |
11 ene 2024 | 13,57 | 14,09 | 13,57 | 14,03 | 14,03 | 3.333.300 |
10 ene 2024 | 13,66 | 13,95 | 13,52 | 13,67 | 13,67 | 2.728.600 |
09 ene 2024 | 13,98 | 14,13 | 13,66 | 13,75 | 13,75 | 3.681.700 |
08 ene 2024 | 14,14 | 14,30 | 13,96 | 13,97 | 13,97 | 3.612.014 |
05 ene 2024 | 14,29 | 14,52 | 14,15 | 14,22 | 14,22 | 4.648.274 |
04 ene 2024 | 14,27 | 14,40 | 13,96 | 14,28 | 14,28 | 5.939.162 |
03 ene 2024 | 14,06 | 14,73 | 14,06 | 14,33 | 14,33 | 12.276.191 |
02 ene 2024 | 13,07 | 14,31 | 13,06 | 14,07 | 14,07 | 10.300.362 |
29 dic 2023 | 12,51 | 13,02 | 12,48 | 13,01 | 13,01 | 2.683.800 |
28 dic 2023 | 12,58 | 12,60 | 12,37 | 12,51 | 12,51 | 1.330.300 |
27 dic 2023 | 12,43 | 12,59 | 12,41 | 12,57 | 12,57 | 845.700 |
26 dic 2023 | 12,69 | 12,70 | 12,47 | 12,50 | 12,50 | 1.367.500 |
25 dic 2023 | 12,73 | 12,81 | 12,54 | 12,69 | 12,69 | 1.878.100 |
22 dic 2023 | 12,81 | 12,89 | 12,61 | 12,72 | 12,72 | 2.079.600 |
21 dic 2023 | 12,84 | 12,86 | 12,40 | 12,77 | 12,77 | 2.164.100 |
20 dic 2023 | 12,79 | 12,90 | 12,55 | 12,64 | 12,64 | 1.821.578 |
19 dic 2023 | 12,55 | 12,84 | 12,45 | 12,79 | 12,79 | 2.118.300 |
18 dic 2023 | 12,64 | 12,80 | 12,40 | 12,55 | 12,55 | 1.985.600 |
15 dic 2023 | 12,89 | 12,95 | 12,60 | 12,64 | 12,64 | 2.069.500 |
14 dic 2023 | 12,97 | 13,20 | 12,89 | 12,90 | 12,90 | 2.811.200 |
13 dic 2023 | 12,80 | 13,23 | 12,69 | 13,14 | 13,14 | 3.486.040 |
12 dic 2023 | 12,52 | 12,85 | 12,47 | 12,83 | 12,83 | 2.438.500 |
11 dic 2023 | 12,40 | 12,78 | 12,33 | 12,50 | 12,50 | 2.896.819 |
08 dic 2023 | 12,62 | 12,68 | 12,43 | 12,44 | 12,44 | 2.749.800 |
07 dic 2023 | 12,70 | 12,83 | 12,54 | 12,63 | 12,63 | 1.941.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |