Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 13,15 | 13,35 | 13,14 | 13,19 | 13,19 | 8.510.813 |
09 may 2024 | 12,95 | 13,12 | 12,95 | 13,09 | 13,09 | 3.997.463 |
08 may 2024 | 12,94 | 12,99 | 12,85 | 12,97 | 12,97 | 3.702.277 |
07 may 2024 | 12,67 | 12,91 | 12,66 | 12,90 | 12,90 | 5.431.637 |
06 may 2024 | 12,67 | 12,69 | 12,61 | 12,61 | 12,61 | 1.896.684 |
03 may 2024 | 12,58 | 12,73 | 12,49 | 12,62 | 12,62 | 4.133.584 |
02 may 2024 | 12,45 | 12,60 | 12,45 | 12,52 | 12,52 | 5.034.984 |
30 abr 2024 | 12,53 | 12,60 | 12,36 | 12,40 | 12,40 | 5.059.521 |
29 abr 2024 | 12,47 | 12,58 | 12,44 | 12,47 | 12,47 | 4.557.892 |
26 abr 2024 | 12,43 | 12,53 | 12,40 | 12,41 | 12,41 | 4.331.777 |
25 abr 2024 | 12,50 | 12,55 | 12,32 | 12,45 | 12,45 | 4.887.192 |
24 abr 2024 | 12,45 | 12,51 | 12,39 | 12,49 | 12,49 | 4.372.654 |
23 abr 2024 | 12,50 | 12,57 | 12,45 | 12,52 | 12,52 | 5.179.857 |
22 abr 2024 | 12,40 | 12,48 | 12,31 | 12,48 | 12,48 | 3.621.556 |
19 abr 2024 | 12,27 | 12,40 | 12,16 | 12,38 | 12,38 | 7.869.281 |
18 abr 2024 | 12,22 | 12,30 | 12,11 | 12,26 | 12,26 | 5.634.154 |
17 abr 2024 | 12,05 | 12,23 | 12,00 | 12,14 | 12,14 | 5.494.891 |
16 abr 2024 | 12,29 | 12,35 | 11,91 | 12,07 | 12,07 | 7.777.871 |
15 abr 2024 | 12,44 | 12,48 | 12,35 | 12,35 | 12,35 | 3.773.456 |
12 abr 2024 | 12,37 | 12,59 | 12,35 | 12,45 | 12,45 | 4.992.281 |
11 abr 2024 | 12,35 | 12,44 | 12,28 | 12,30 | 12,30 | 3.641.625 |
10 abr 2024 | 12,54 | 12,58 | 12,31 | 12,35 | 12,35 | 3.970.340 |
09 abr 2024 | 12,41 | 12,52 | 12,36 | 12,49 | 12,49 | 3.761.821 |
08 abr 2024 | 12,36 | 12,48 | 12,31 | 12,43 | 12,43 | 3.649.939 |
05 abr 2024 | 12,56 | 12,61 | 12,33 | 12,39 | 12,39 | 6.007.232 |
04 abr 2024 | 12,65 | 12,75 | 12,61 | 12,61 | 12,61 | 3.930.438 |
03 abr 2024 | 12,78 | 12,78 | 12,51 | 12,67 | 12,67 | 4.659.867 |
02 abr 2024 | 12,82 | 12,94 | 12,76 | 12,76 | 12,76 | 5.800.004 |
28 mar 2024 | 12,86 | 12,91 | 12,82 | 12,89 | 12,89 | 5.802.042 |
27 mar 2024 | 12,78 | 12,89 | 12,69 | 12,85 | 12,85 | 4.494.763 |
26 mar 2024 | 12,57 | 12,84 | 12,49 | 12,76 | 12,76 | 5.766.034 |
25 mar 2024 | 12,43 | 12,60 | 12,41 | 12,57 | 12,57 | 4.513.751 |
22 mar 2024 | 12,36 | 12,48 | 12,33 | 12,45 | 12,45 | 3.954.866 |
21 mar 2024 | 12,53 | 12,58 | 12,32 | 12,33 | 12,33 | 5.807.435 |
20 mar 2024 | 12,41 | 12,60 | 12,39 | 12,52 | 12,52 | 4.088.681 |
19 mar 2024 | 12,57 | 12,57 | 12,35 | 12,39 | 12,39 | 4.899.470 |
18 mar 2024 | 12,73 | 12,85 | 12,56 | 12,58 | 12,58 | 4.307.380 |
15 mar 2024 | 12,84 | 12,87 | 12,63 | 12,70 | 12,70 | 16.084.175 |
14 mar 2024 | 12,60 | 13,03 | 12,59 | 12,85 | 12,85 | 10.435.326 |
13 mar 2024 | 12,48 | 12,63 | 12,37 | 12,52 | 12,52 | 15.035.082 |
12 mar 2024 | 11,98 | 12,01 | 11,72 | 11,81 | 11,81 | 7.579.341 |
11 mar 2024 | 11,98 | 12,09 | 11,94 | 11,98 | 11,98 | 3.569.668 |
08 mar 2024 | 12,02 | 12,06 | 11,90 | 11,99 | 11,99 | 3.113.555 |
07 mar 2024 | 11,94 | 12,14 | 11,90 | 12,03 | 12,03 | 4.857.959 |
06 mar 2024 | 11,94 | 12,05 | 11,90 | 11,93 | 11,93 | 5.998.677 |
05 mar 2024 | 11,81 | 11,99 | 11,76 | 11,98 | 11,98 | 4.956.001 |
04 mar 2024 | 11,86 | 11,88 | 11,72 | 11,75 | 11,75 | 3.394.999 |
01 mar 2024 | 11,84 | 11,94 | 11,77 | 11,86 | 11,86 | 4.001.020 |
29 feb 2024 | 11,76 | 11,91 | 11,73 | 11,81 | 11,81 | 7.054.883 |
28 feb 2024 | 11,77 | 11,81 | 11,65 | 11,73 | 11,73 | 4.019.491 |
27 feb 2024 | 11,68 | 11,80 | 11,68 | 11,70 | 11,70 | 5.040.108 |
26 feb 2024 | 11,79 | 11,81 | 11,72 | 11,74 | 11,74 | 3.805.719 |
23 feb 2024 | 11,83 | 11,87 | 11,73 | 11,80 | 11,80 | 4.067.779 |
22 feb 2024 | 12,03 | 12,05 | 11,81 | 11,81 | 11,81 | 6.013.713 |
21 feb 2024 | 11,98 | 12,02 | 11,90 | 11,98 | 11,98 | 3.139.163 |
20 feb 2024 | 11,81 | 12,03 | 11,80 | 12,03 | 12,03 | 4.904.790 |
19 feb 2024 | 11,74 | 11,87 | 11,74 | 11,84 | 11,84 | 2.796.552 |
16 feb 2024 | 11,91 | 11,95 | 11,74 | 11,76 | 11,76 | 5.703.201 |
15 feb 2024 | 11,82 | 11,91 | 11,79 | 11,85 | 11,85 | 4.858.329 |
14 feb 2024 | 11,85 | 11,93 | 11,76 | 11,77 | 11,77 | 4.497.858 |
13 feb 2024 | 11,98 | 11,98 | 11,85 | 11,88 | 11,88 | 3.985.961 |
12 feb 2024 | 11,98 | 12,10 | 11,97 | 12,01 | 12,01 | 3.346.753 |
09 feb 2024 | 12,01 | 12,03 | 11,83 | 11,96 | 11,96 | 5.674.229 |
08 feb 2024 | 12,10 | 12,18 | 12,02 | 12,02 | 12,02 | 3.181.130 |
07 feb 2024 | 12,23 | 12,29 | 12,06 | 12,11 | 12,11 | 3.472.801 |
06 feb 2024 | 12,21 | 12,22 | 12,02 | 12,17 | 12,17 | 4.252.422 |
05 feb 2024 | 12,19 | 12,35 | 12,11 | 12,22 | 12,22 | 5.961.619 |
02 feb 2024 | 12,77 | 12,77 | 12,19 | 12,20 | 12,20 | 8.221.276 |
01 feb 2024 | 12,53 | 12,61 | 12,47 | 12,56 | 12,56 | 4.089.296 |
31 ene 2024 | 12,44 | 12,60 | 12,34 | 12,56 | 12,56 | 5.484.516 |
30 ene 2024 | 12,43 | 12,49 | 12,35 | 12,42 | 12,42 | 4.720.390 |
29 ene 2024 | 12,40 | 12,47 | 12,34 | 12,44 | 12,44 | 5.345.748 |
26 ene 2024 | 12,44 | 12,55 | 12,38 | 12,40 | 12,40 | 6.572.473 |
25 ene 2024 | 12,34 | 12,44 | 12,29 | 12,42 | 12,42 | 3.203.988 |
24 ene 2024 | 12,39 | 12,48 | 12,35 | 12,43 | 12,43 | 4.342.426 |
23 ene 2024 | 12,53 | 12,57 | 12,32 | 12,35 | 12,35 | 4.216.752 |
22 ene 2024 | 12,53 | 12,55 | 12,41 | 12,46 | 12,46 | 2.801.144 |
19 ene 2024 | 12,38 | 12,55 | 12,35 | 12,48 | 12,48 | 4.764.035 |
18 ene 2024 | 12,49 | 12,51 | 12,27 | 12,32 | 12,32 | 4.761.458 |
17 ene 2024 | 12,50 | 12,53 | 12,39 | 12,53 | 12,53 | 5.196.725 |
16 ene 2024 | 12,61 | 12,62 | 12,48 | 12,57 | 12,57 | 3.754.978 |
15 ene 2024 | 12,71 | 12,73 | 12,64 | 12,66 | 12,66 | 2.752.016 |
12 ene 2024 | 12,57 | 12,68 | 12,56 | 12,67 | 12,67 | 3.578.773 |
11 ene 2024 | 12,63 | 12,68 | 12,47 | 12,51 | 12,51 | 4.389.175 |
10 ene 2024 | 12,73 | 12,77 | 12,61 | 12,61 | 12,61 | 3.895.339 |
09 ene 2024 | 12,56 | 12,78 | 12,55 | 12,78 | 12,78 | 5.039.165 |
08 ene 2024 | 12,48 | 12,62 | 12,46 | 12,55 | 12,55 | 2.757.646 |
05 ene 2024 | 12,35 | 12,48 | 12,31 | 12,48 | 12,48 | 3.258.382 |
04 ene 2024 | 12,22 | 12,43 | 12,19 | 12,43 | 12,43 | 3.963.007 |
03 ene 2024 | 12,18 | 12,26 | 12,13 | 12,20 | 12,20 | 4.179.344 |
02 ene 2024 | 12,17 | 12,21 | 12,07 | 12,19 | 12,19 | 2.956.122 |
29 dic 2023 | 12,15 | 12,18 | 12,11 | 12,15 | 12,15 | 1.898.324 |
28 dic 2023 | 12,19 | 12,19 | 12,11 | 12,14 | 12,14 | 2.452.630 |
27 dic 2023 | 12,27 | 12,27 | 12,13 | 12,18 | 12,18 | 2.544.429 |
22 dic 2023 | 12,24 | 12,30 | 12,22 | 12,30 | 12,30 | 2.497.126 |
21 dic 2023 | 12,25 | 12,27 | 12,20 | 12,25 | 12,25 | 2.657.454 |
20 dic 2023 | 12,26 | 12,35 | 12,26 | 12,30 | 12,30 | 2.909.853 |
19 dic 2023 | 12,26 | 12,33 | 12,23 | 12,27 | 12,27 | 3.412.209 |
18 dic 2023 | 12,47 | 12,48 | 12,23 | 12,23 | 12,23 | 4.686.075 |
15 dic 2023 | 12,59 | 12,67 | 12,47 | 12,52 | 12,52 | 11.247.325 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |