Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 11,55 | 11,55 | 11,52 | 11,52 | 11,52 | 68.031 |
29 abr 2024 | 11,53 | 11,55 | 11,53 | 11,55 | 11,55 | 52.464 |
26 abr 2024 | 11,51 | 11,52 | 11,50 | 11,52 | 11,52 | 168.376 |
25 abr 2024 | 11,52 | 11,52 | 11,49 | 11,49 | 11,49 | 26.654 |
24 abr 2024 | 11,54 | 11,55 | 11,50 | 11,51 | 11,51 | 70.384 |
23 abr 2024 | 11,55 | 11,57 | 11,53 | 11,55 | 11,55 | 77.260 |
22 abr 2024 | 11,54 | 11,56 | 11,52 | 11,55 | 11,55 | 42.482 |
19 abr 2024 | 11,59 | 11,59 | 11,52 | 11,53 | 11,53 | 26.905 |
18 abr 2024 | 11,56 | 11,61 | 11,54 | 11,54 | 11,54 | 18.473 |
17 abr 2024 | 11,53 | 11,55 | 11,53 | 11,55 | 11,55 | 12.571 |
16 abr 2024 | 11,56 | 11,56 | 11,55 | 11,54 | 11,54 | 7768 |
15 abr 2024 | 11,59 | 11,59 | 11,56 | 11,57 | 11,57 | 8077 |
12 abr 2024 | 11,57 | 11,62 | 11,57 | 11,60 | 11,60 | 19.907 |
11 abr 2024 | 11,56 | 11,57 | 11,55 | 11,54 | 11,54 | 9954 |
10 abr 2024 | 11,60 | 11,61 | 11,56 | 11,57 | 11,57 | 10.461 |
09 abr 2024 | 11,57 | 11,60 | 11,57 | 11,60 | 11,60 | 12.857 |
08 abr 2024 | 11,57 | 11,58 | 11,56 | 11,56 | 11,56 | 268.588 |
05 abr 2024 | 11,60 | 11,61 | 11,58 | 11,58 | 11,58 | 64.206 |
04 abr 2024 | 11,59 | 11,61 | 11,58 | 11,60 | 11,60 | 153.958 |
03 abr 2024 | 11,58 | 11,58 | 11,55 | 11,57 | 11,57 | 68.232 |
02 abr 2024 | 11,59 | 11,61 | 11,56 | 11,58 | 11,58 | 15.252 |
28 mar 2024 | 11,60 | 11,63 | 11,59 | 11,62 | 11,62 | 52.813 |
27 mar 2024 | 11,61 | 11,62 | 11,61 | 11,62 | 11,62 | 11.956 |
26 mar 2024 | 11,59 | 11,61 | 11,59 | 11,60 | 11,60 | 11.117 |
25 mar 2024 | 11,61 | 11,62 | 11,57 | 11,58 | 11,58 | 152.529 |
22 mar 2024 | 11,60 | 11,62 | 11,59 | 11,61 | 11,61 | 19.517 |
21 mar 2024 | 11,58 | 11,60 | 11,58 | 11,59 | 11,59 | 44.905 |
20 mar 2024 | 11,58 | 11,58 | 11,58 | 11,56 | 11,56 | 3146 |
19 mar 2024 | 11,56 | 11,57 | 11,56 | 11,56 | 11,56 | 8858 |
18 mar 2024 | 11,55 | 11,57 | 11,55 | 11,56 | 11,56 | 137.658 |
15 mar 2024 | 11,55 | 11,56 | 11,55 | 11,56 | 11,56 | 25.756 |
14 mar 2024 | 11,60 | 11,61 | 11,58 | 11,57 | 11,57 | 39.569 |
13 mar 2024 | 11,61 | 11,62 | 11,59 | 11,60 | 11,60 | 89.744 |
12 mar 2024 | 11,62 | 11,62 | 11,60 | 11,60 | 11,60 | 28.138 |
11 mar 2024 | 11,63 | 11,63 | 11,61 | 11,61 | 11,61 | 20.986 |
08 mar 2024 | 11,62 | 11,65 | 11,62 | 11,63 | 11,63 | 70.914 |
07 mar 2024 | 11,58 | 11,63 | 11,58 | 11,61 | 11,61 | 20.510 |
06 mar 2024 | 11,58 | 11,58 | 11,56 | 11,58 | 11,58 | 13.549 |
05 mar 2024 | 11,55 | 11,57 | 11,55 | 11,58 | 11,58 | 2179 |
04 mar 2024 | 11,53 | 11,55 | 11,53 | 11,54 | 11,54 | 1.819.561 |
01 mar 2024 | 11,52 | 11,53 | 11,51 | 11,53 | 11,53 | 6628 |
29 feb 2024 | 11,51 | 11,54 | 11,48 | 11,54 | 11,54 | 23.169 |
28 feb 2024 | 11,51 | 11,52 | 11,51 | 11,51 | 11,51 | 66.313 |
27 feb 2024 | 11,52 | 11,53 | 11,52 | 11,51 | 11,51 | 8328 |
26 feb 2024 | 11,55 | 11,55 | 11,54 | 11,52 | 11,52 | 13.223 |
23 feb 2024 | 11,50 | 11,55 | 11,50 | 11,55 | 11,55 | 152.673 |
22 feb 2024 | 11,50 | 11,52 | 11,50 | 11,51 | 11,51 | 2158 |
21 feb 2024 | 11,55 | 11,55 | 11,51 | 11,51 | 11,51 | 7192 |
20 feb 2024 | 11,54 | 11,56 | 11,53 | 11,55 | 11,55 | 80.858 |
19 feb 2024 | 11,53 | 11,54 | 11,52 | 11,53 | 11,53 | 21.788 |
16 feb 2024 | 11,54 | 11,54 | 11,52 | 11,53 | 11,53 | 12.159 |
15 feb 2024 | 11,57 | 11,57 | 11,56 | 11,55 | 11,55 | 13.663 |
14 feb 2024 | 11,53 | 11,55 | 11,53 | 11,55 | 11,55 | 6816 |
13 feb 2024 | 11,54 | 11,56 | 11,50 | 11,52 | 11,52 | 9555 |
12 feb 2024 | 11,54 | 11,56 | 11,53 | 11,54 | 11,54 | 21.515 |
09 feb 2024 | 11,52 | 11,55 | 11,52 | 11,52 | 11,52 | 14.797 |
08 feb 2024 | 11,57 | 11,58 | 11,55 | 11,55 | 11,55 | 7290 |
07 feb 2024 | 11,58 | 11,59 | 11,57 | 11,57 | 11,57 | 9905 |
06 feb 2024 | 11,57 | 11,58 | 11,56 | 11,58 | 11,58 | 10.599 |
05 feb 2024 | 11,59 | 11,59 | 11,56 | 11,57 | 11,57 | 130.361 |
02 feb 2024 | 11,64 | 11,65 | 11,59 | 11,61 | 11,61 | 28.860 |
01 feb 2024 | 11,66 | 11,66 | 11,61 | 11,66 | 11,66 | 278.708 |
31 ene 2024 | 11,72 | 11,74 | 11,70 | 11,74 | 11,74 | 33.876 |
30 ene 2024 | 11,70 | 11,71 | 11,70 | 11,68 | 11,68 | 10.826 |
29 ene 2024 | 11,68 | 11,71 | 11,68 | 11,71 | 11,71 | 388.491 |
26 ene 2024 | 11,70 | 11,70 | 11,67 | 11,67 | 11,67 | 5840 |
25 ene 2024 | 11,63 | 11,68 | 11,62 | 11,68 | 11,68 | 15.130 |
24 ene 2024 | 11,66 | 11,66 | 11,63 | 11,64 | 11,64 | 9918 |
23 ene 2024 | 11,65 | 11,65 | 11,63 | 11,63 | 11,63 | 17.002 |
22 ene 2024 | 11,65 | 11,66 | 11,64 | 11,65 | 11,65 | 1632 |
19 ene 2024 | 11,63 | 11,65 | 11,63 | 11,63 | 11,63 | 3366 |
18 ene 2024 | 11,64 | 11,65 | 11,62 | 11,63 | 11,63 | 222.553 |
17 ene 2024 | 11,66 | 11,67 | 11,62 | 11,64 | 11,64 | 21.522 |
16 ene 2024 | 11,70 | 11,70 | 11,69 | 11,68 | 11,68 | 50.438 |
15 ene 2024 | 11,69 | 11,69 | 11,67 | 11,69 | 11,69 | 203.294 |
12 ene 2024 | 11,70 | 11,72 | 11,69 | 11,71 | 11,71 | 15.776 |
11 ene 2024 | 11,67 | 11,69 | 11,65 | 11,67 | 11,67 | 11.250 |
10 ene 2024 | 11,69 | 11,69 | 11,67 | 11,66 | 11,66 | 5740 |
09 ene 2024 | 11,68 | 11,68 | 11,67 | 11,67 | 11,67 | 10.906 |
08 ene 2024 | 11,68 | 11,70 | 11,67 | 11,70 | 11,70 | 13.436 |
05 ene 2024 | 11,70 | 11,70 | 11,66 | 11,69 | 11,69 | 3374 |
04 ene 2024 | 11,76 | 11,76 | 11,70 | 11,70 | 11,70 | 3508 |
03 ene 2024 | 11,73 | 11,76 | 11,72 | 11,76 | 11,76 | 15.053 |
02 ene 2024 | 11,72 | 11,75 | 11,72 | 11,74 | 11,74 | 7411 |
29 dic 2023 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | 1 |
28 dic 2023 | 11,82 | 11,82 | 11,81 | 11,80 | 11,80 | 1324 |
27 dic 2023 | 11,80 | 11,82 | 11,80 | 11,81 | 11,81 | 117.629 |
22 dic 2023 | 11,79 | 11,79 | 11,78 | 11,79 | 11,79 | 11.130 |
21 dic 2023 | 11,76 | 11,79 | 11,76 | 11,78 | 11,78 | 35.557 |
20 dic 2023 | 11,77 | 11,77 | 11,75 | 11,76 | 11,76 | 5237 |
19 dic 2023 | 11,71 | 11,74 | 11,71 | 11,74 | 11,74 | 10.282 |
18 dic 2023 | 11,72 | 11,73 | 11,70 | 11,70 | 11,70 | 12.646 |
15 dic 2023 | 11,71 | 11,73 | 11,71 | 11,73 | 11,73 | 12.580 |
14 dic 2023 | 11,71 | 11,72 | 11,66 | 11,68 | 11,68 | 36.799 |
13 dic 2023 | 11,61 | 11,63 | 11,60 | 11,62 | 11,62 | 24.440 |
12 dic 2023 | 11,60 | 11,61 | 11,59 | 11,60 | 11,60 | 4933 |
11 dic 2023 | 11,58 | 11,59 | 11,58 | 11,59 | 11,59 | 10.617 |
08 dic 2023 | 11,61 | 11,61 | 11,57 | 11,59 | 11,59 | 3908 |
07 dic 2023 | 11,63 | 11,65 | 11,62 | 11,63 | 11,63 | 26.837 |
06 dic 2023 | 11,61 | 11,62 | 11,60 | 11,62 | 11,62 | 15.528 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |