Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 11,81 | 12,04 | 11,59 | 11,74 | 11,74 | 6.143.954 |
08 may 2024 | 11,48 | 11,81 | 11,22 | 11,80 | 11,80 | 3.166.100 |
07 may 2024 | 12,20 | 12,33 | 11,75 | 11,77 | 11,77 | 5.615.200 |
06 may 2024 | 11,94 | 12,37 | 11,94 | 12,20 | 12,20 | 3.859.800 |
03 may 2024 | 11,84 | 12,23 | 11,60 | 11,80 | 11,80 | 4.200.400 |
02 may 2024 | 11,66 | 11,66 | 11,20 | 11,44 | 11,44 | 3.570.800 |
01 may 2024 | 11,13 | 11,90 | 11,05 | 11,31 | 11,31 | 4.528.500 |
30 abr 2024 | 10,99 | 11,44 | 10,75 | 11,13 | 11,13 | 6.191.600 |
29 abr 2024 | 10,79 | 11,19 | 10,72 | 10,99 | 10,99 | 5.262.000 |
26 abr 2024 | 9,58 | 10,66 | 9,46 | 10,60 | 10,60 | 7.016.800 |
25 abr 2024 | 9,39 | 9,58 | 9,12 | 9,55 | 9,55 | 5.109.700 |
24 abr 2024 | 9,82 | 9,90 | 9,50 | 9,64 | 9,64 | 3.900.200 |
23 abr 2024 | 9,35 | 10,28 | 9,30 | 9,83 | 9,83 | 6.509.700 |
22 abr 2024 | 9,78 | 9,78 | 9,14 | 9,32 | 9,32 | 6.705.400 |
19 abr 2024 | 9,72 | 9,84 | 9,50 | 9,63 | 9,63 | 14.889.900 |
18 abr 2024 | 9,86 | 10,08 | 9,59 | 9,75 | 9,75 | 4.235.300 |
17 abr 2024 | 9,95 | 10,04 | 9,74 | 9,80 | 9,80 | 4.282.800 |
16 abr 2024 | 10,09 | 10,20 | 9,75 | 9,88 | 9,88 | 7.562.300 |
15 abr 2024 | 10,58 | 10,75 | 10,19 | 10,24 | 10,24 | 5.983.400 |
12 abr 2024 | 11,29 | 11,44 | 10,60 | 10,74 | 10,74 | 4.354.400 |
11 abr 2024 | 11,51 | 11,61 | 10,88 | 11,38 | 11,38 | 3.708.600 |
10 abr 2024 | 11,16 | 11,52 | 11,06 | 11,42 | 11,42 | 5.144.100 |
09 abr 2024 | 12,00 | 12,51 | 11,77 | 11,88 | 11,88 | 5.138.000 |
08 abr 2024 | 11,91 | 12,04 | 11,63 | 11,67 | 11,67 | 3.685.600 |
05 abr 2024 | 11,80 | 12,08 | 11,61 | 11,69 | 11,69 | 3.904.800 |
04 abr 2024 | 12,00 | 12,50 | 11,69 | 11,79 | 11,79 | 5.885.600 |
03 abr 2024 | 11,53 | 11,78 | 11,24 | 11,71 | 11,71 | 4.260.800 |
02 abr 2024 | 11,50 | 11,88 | 11,23 | 11,75 | 11,75 | 6.356.500 |
01 abr 2024 | 11,75 | 11,76 | 11,09 | 11,73 | 11,73 | 5.555.200 |
28 mar 2024 | 11,03 | 11,34 | 10,97 | 11,24 | 11,24 | 4.258.000 |
27 mar 2024 | 10,85 | 11,16 | 10,70 | 11,03 | 11,03 | 4.741.200 |
26 mar 2024 | 10,25 | 11,22 | 10,24 | 10,80 | 10,80 | 10.853.700 |
25 mar 2024 | 9,91 | 10,25 | 9,85 | 10,04 | 10,04 | 5.254.200 |
22 mar 2024 | 9,81 | 9,92 | 9,57 | 9,87 | 9,87 | 3.158.700 |
21 mar 2024 | 9,64 | 10,00 | 9,53 | 9,82 | 9,82 | 3.512.900 |
20 mar 2024 | 9,39 | 9,73 | 9,16 | 9,59 | 9,59 | 3.462.900 |
19 mar 2024 | 9,50 | 9,66 | 9,27 | 9,47 | 9,47 | 3.799.000 |
18 mar 2024 | 9,29 | 9,88 | 9,10 | 9,78 | 9,78 | 6.003.100 |
15 mar 2024 | 9,10 | 9,27 | 8,99 | 9,26 | 9,26 | 4.954.900 |
14 mar 2024 | 10,05 | 10,16 | 8,82 | 9,03 | 9,03 | 9.734.100 |
13 mar 2024 | 10,20 | 10,53 | 9,98 | 10,03 | 10,03 | 3.621.000 |
12 mar 2024 | 10,53 | 10,62 | 10,03 | 10,30 | 10,30 | 4.370.400 |
11 mar 2024 | 10,29 | 10,72 | 10,23 | 10,46 | 10,46 | 4.495.100 |
08 mar 2024 | 10,62 | 10,92 | 10,29 | 10,31 | 10,31 | 5.367.200 |
07 mar 2024 | 9,66 | 10,49 | 9,56 | 10,44 | 10,44 | 7.841.300 |
06 mar 2024 | 9,78 | 9,81 | 8,95 | 9,54 | 9,54 | 7.996.100 |
05 mar 2024 | 8,88 | 9,30 | 8,78 | 9,12 | 9,12 | 6.000.500 |
04 mar 2024 | 9,10 | 9,13 | 8,68 | 9,03 | 9,03 | 4.579.900 |
01 mar 2024 | 8,76 | 9,14 | 8,41 | 9,08 | 9,08 | 6.881.000 |
29 feb 2024 | 9,16 | 9,38 | 8,74 | 8,77 | 8,77 | 4.347.400 |
28 feb 2024 | 9,20 | 9,43 | 8,95 | 8,99 | 8,99 | 3.965.200 |
27 feb 2024 | 8,90 | 9,34 | 8,81 | 9,32 | 9,32 | 7.283.400 |
26 feb 2024 | 8,59 | 8,78 | 8,43 | 8,70 | 8,70 | 5.847.300 |
23 feb 2024 | 8,55 | 8,80 | 8,41 | 8,58 | 8,58 | 5.606.500 |
22 feb 2024 | 9,04 | 9,04 | 8,44 | 8,60 | 8,60 | 7.492.300 |
21 feb 2024 | 8,83 | 8,99 | 8,70 | 8,96 | 8,96 | 6.399.800 |
20 feb 2024 | 9,67 | 9,80 | 8,78 | 8,92 | 8,92 | 12.681.700 |
16 feb 2024 | 9,00 | 9,95 | 8,98 | 9,88 | 9,88 | 27.117.900 |
15 feb 2024 | 11,66 | 12,05 | 11,65 | 11,97 | 11,97 | 7.443.800 |
14 feb 2024 | 11,51 | 11,77 | 11,24 | 11,71 | 11,71 | 4.928.000 |
13 feb 2024 | 11,54 | 11,73 | 11,05 | 11,25 | 11,25 | 5.171.400 |
12 feb 2024 | 11,57 | 12,47 | 11,49 | 12,32 | 12,32 | 4.881.000 |
09 feb 2024 | 11,57 | 11,72 | 11,27 | 11,53 | 11,53 | 4.078.300 |
08 feb 2024 | 11,27 | 11,59 | 11,15 | 11,52 | 11,52 | 2.993.200 |
07 feb 2024 | 11,54 | 11,61 | 11,07 | 11,30 | 11,30 | 2.931.200 |
06 feb 2024 | 10,95 | 11,36 | 10,83 | 11,31 | 11,31 | 3.310.600 |
05 feb 2024 | 11,32 | 11,42 | 10,73 | 11,03 | 11,03 | 3.860.700 |
02 feb 2024 | 11,80 | 12,00 | 11,36 | 11,60 | 11,60 | 4.720.300 |
01 feb 2024 | 12,04 | 12,42 | 11,51 | 12,01 | 12,01 | 6.550.100 |
31 ene 2024 | 11,53 | 12,24 | 11,29 | 11,32 | 11,32 | 5.970.800 |
30 ene 2024 | 11,73 | 11,75 | 11,30 | 11,36 | 11,36 | 4.179.500 |
29 ene 2024 | 11,50 | 11,92 | 11,06 | 11,90 | 11,90 | 8.678.300 |
26 ene 2024 | 12,65 | 12,86 | 12,43 | 12,47 | 12,47 | 3.340.500 |
25 ene 2024 | 12,18 | 12,62 | 12,00 | 12,47 | 12,47 | 4.443.700 |
24 ene 2024 | 12,27 | 12,57 | 11,82 | 11,87 | 11,87 | 4.781.900 |
23 ene 2024 | 11,99 | 12,32 | 11,67 | 11,93 | 11,93 | 5.124.600 |
22 ene 2024 | 11,59 | 12,35 | 11,51 | 12,06 | 12,06 | 5.631.300 |
19 ene 2024 | 11,22 | 11,43 | 10,96 | 11,40 | 11,40 | 5.511.400 |
18 ene 2024 | 11,30 | 11,45 | 10,95 | 11,27 | 11,27 | 7.698.500 |
17 ene 2024 | 11,40 | 11,66 | 11,14 | 11,26 | 11,26 | 4.647.500 |
16 ene 2024 | 12,45 | 12,48 | 11,71 | 11,85 | 11,85 | 6.181.300 |
12 ene 2024 | 13,15 | 13,22 | 12,61 | 12,73 | 12,73 | 3.556.100 |
11 ene 2024 | 13,31 | 13,39 | 12,48 | 12,97 | 12,97 | 4.246.500 |
10 ene 2024 | 14,11 | 14,23 | 13,16 | 13,47 | 13,47 | 5.007.400 |
09 ene 2024 | 13,56 | 13,63 | 13,23 | 13,32 | 13,32 | 3.908.800 |
08 ene 2024 | 13,69 | 13,94 | 13,32 | 13,89 | 13,89 | 2.947.400 |
05 ene 2024 | 13,75 | 14,39 | 13,64 | 13,77 | 13,77 | 2.771.000 |
04 ene 2024 | 13,95 | 14,21 | 13,85 | 13,91 | 13,91 | 2.075.100 |
03 ene 2024 | 14,36 | 14,37 | 13,75 | 14,02 | 14,02 | 3.649.600 |
02 ene 2024 | 14,50 | 15,27 | 14,39 | 14,76 | 14,76 | 3.145.900 |
29 dic 2023 | 15,20 | 15,20 | 14,65 | 14,80 | 14,80 | 2.530.100 |
28 dic 2023 | 15,14 | 15,39 | 15,05 | 15,23 | 15,23 | 1.992.400 |
27 dic 2023 | 15,19 | 15,32 | 15,00 | 15,25 | 15,25 | 2.595.100 |
26 dic 2023 | 14,98 | 15,16 | 14,74 | 15,09 | 15,09 | 2.725.400 |
22 dic 2023 | 14,40 | 14,98 | 14,38 | 14,88 | 14,88 | 3.710.300 |
21 dic 2023 | 14,23 | 14,79 | 14,02 | 14,76 | 14,76 | 3.776.500 |
20 dic 2023 | 14,19 | 14,63 | 13,79 | 13,84 | 13,84 | 4.134.800 |
19 dic 2023 | 13,87 | 14,37 | 13,70 | 14,31 | 14,31 | 4.930.700 |
18 dic 2023 | 14,01 | 14,31 | 13,66 | 13,72 | 13,72 | 4.313.500 |
15 dic 2023 | 14,58 | 14,75 | 13,91 | 14,20 | 14,20 | 7.957.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |