Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 11,42 | 11,57 | 11,42 | 11,54 | 11,54 | 8.681.730 |
22 abr 2024 | 11,46 | 11,48 | 11,29 | 11,45 | 11,45 | 7.766.231 |
19 abr 2024 | 11,33 | 11,41 | 11,23 | 11,34 | 11,34 | 47.019.115 |
18 abr 2024 | 11,32 | 11,43 | 11,30 | 11,30 | 11,30 | 11.628.229 |
17 abr 2024 | 11,16 | 11,35 | 11,13 | 11,21 | 11,21 | 19.753.646 |
16 abr 2024 | 11,20 | 11,35 | 11,10 | 11,13 | 11,13 | 9.940.105 |
15 abr 2024 | 11,28 | 11,35 | 11,22 | 11,26 | 11,26 | 8.589.375 |
12 abr 2024 | 11,20 | 11,34 | 11,17 | 11,25 | 11,25 | 9.700.039 |
11 abr 2024 | 11,01 | 11,23 | 10,99 | 11,13 | 11,13 | 9.493.482 |
10 abr 2024 | 11,22 | 11,24 | 10,89 | 11,01 | 11,01 | 9.610.434 |
09 abr 2024 | 11,15 | 11,22 | 11,07 | 11,13 | 11,13 | 7.782.836 |
08 abr 2024 | 11,23 | 11,28 | 11,16 | 11,19 | 11,19 | 5.552.935 |
05 abr 2024 | 11,36 | 11,44 | 11,23 | 11,25 | 11,25 | 11.100.976 |
04 abr 2024 | 11,43 | 11,51 | 11,41 | 11,43 | 11,43 | 14.329.483 |
03 abr 2024 | 11,43 | 11,46 | 11,34 | 11,41 | 11,41 | 7.123.155 |
02 abr 2024 | 11,44 | 11,52 | 11,38 | 11,44 | 11,44 | 10.154.007 |
28 mar 2024 | 11,63 | 11,64 | 11,47 | 11,49 | 11,49 | 15.825.378 |
27 mar 2024 | 11,46 | 11,64 | 11,38 | 11,61 | 11,61 | 11.590.506 |
26 mar 2024 | 11,38 | 11,47 | 11,33 | 11,44 | 11,44 | 18.423.211 |
25 mar 2024 | 11,30 | 11,41 | 11,26 | 11,38 | 11,38 | 8.302.431 |
22 mar 2024 | 11,18 | 11,32 | 11,14 | 11,29 | 11,29 | 8.280.649 |
21 mar 2024 | 11,09 | 11,31 | 11,06 | 11,13 | 11,13 | 13.983.659 |
20 mar 2024 | 10,98 | 11,11 | 10,98 | 11,07 | 11,07 | 7.876.003 |
19 mar 2024 | 10,95 | 11,01 | 10,89 | 10,99 | 10,99 | 7.058.499 |
18 mar 2024 | 10,96 | 11,06 | 10,92 | 10,98 | 10,98 | 9.119.077 |
15 mar 2024 | 10,88 | 11,06 | 10,88 | 10,98 | 10,98 | 36.429.658 |
14 mar 2024 | 10,95 | 11,04 | 10,77 | 10,83 | 10,83 | 9.646.791 |
13 mar 2024 | 10,94 | 11,06 | 10,93 | 10,96 | 10,96 | 33.352.970 |
12 mar 2024 | 11,07 | 11,10 | 10,85 | 10,85 | 10,85 | 15.998.666 |
11 mar 2024 | 11,01 | 11,10 | 10,95 | 11,05 | 11,05 | 6.814.176 |
08 mar 2024 | 10,99 | 11,10 | 10,97 | 10,98 | 10,98 | 8.103.111 |
07 mar 2024 | 10,80 | 11,15 | 10,80 | 11,10 | 11,10 | 14.304.166 |
06 mar 2024 | 10,73 | 10,95 | 10,73 | 10,81 | 10,81 | 11.586.567 |
05 mar 2024 | 10,60 | 10,76 | 10,51 | 10,76 | 10,76 | 11.909.190 |
04 mar 2024 | 10,59 | 10,63 | 10,47 | 10,58 | 10,58 | 5.505.072 |
01 mar 2024 | 10,60 | 10,69 | 10,45 | 10,51 | 10,51 | 7.428.634 |
29 feb 2024 | 10,49 | 10,68 | 10,48 | 10,62 | 10,62 | 21.951.837 |
28 feb 2024 | 10,54 | 10,56 | 10,43 | 10,48 | 10,48 | 8.208.126 |
27 feb 2024 | 10,50 | 10,57 | 10,41 | 10,53 | 10,53 | 7.398.157 |
26 feb 2024 | 10,62 | 10,64 | 10,49 | 10,52 | 10,52 | 5.578.766 |
23 feb 2024 | 10,70 | 10,73 | 10,57 | 10,63 | 10,63 | 12.529.113 |
22 feb 2024 | 10,94 | 11,01 | 10,68 | 10,75 | 10,75 | 24.325.282 |
21 feb 2024 | 10,90 | 10,98 | 10,85 | 10,94 | 10,94 | 7.399.749 |
20 feb 2024 | 10,79 | 10,94 | 10,76 | 10,90 | 10,90 | 11.460.239 |
19 feb 2024 | 10,80 | 10,88 | 10,70 | 10,80 | 10,80 | 5.089.314 |
16 feb 2024 | 10,91 | 10,91 | 10,70 | 10,77 | 10,77 | 9.084.233 |
15 feb 2024 | 10,78 | 10,90 | 10,77 | 10,85 | 10,85 | 9.607.135 |
14 feb 2024 | 10,76 | 10,85 | 10,72 | 10,78 | 10,78 | 5.776.969 |
13 feb 2024 | 10,81 | 10,93 | 10,74 | 10,77 | 10,77 | 7.515.365 |
12 feb 2024 | 10,69 | 10,81 | 10,69 | 10,78 | 10,78 | 6.422.406 |
09 feb 2024 | 10,65 | 10,72 | 10,58 | 10,69 | 10,69 | 13.413.610 |
08 feb 2024 | 10,62 | 10,71 | 10,58 | 10,62 | 10,62 | 17.707.215 |
07 feb 2024 | 10,82 | 10,86 | 10,61 | 10,67 | 10,67 | 18.201.311 |
06 feb 2024 | 10,97 | 11,00 | 10,72 | 10,80 | 10,80 | 18.426.065 |
05 feb 2024 | 11,02 | 11,29 | 10,99 | 11,02 | 11,02 | 10.324.964 |
02 feb 2024 | 11,20 | 11,22 | 11,03 | 11,05 | 11,05 | 7.954.713 |
01 feb 2024 | 11,09 | 11,21 | 11,04 | 11,13 | 11,13 | 9.367.206 |
31 ene 2024 | 11,09 | 11,22 | 11,05 | 11,18 | 11,18 | 12.538.956 |
30 ene 2024 | 11,02 | 11,14 | 10,97 | 11,10 | 11,10 | 7.862.563 |
29 ene 2024 | 10,99 | 11,03 | 10,90 | 11,02 | 11,02 | 18.069.394 |
26 ene 2024 | 11,10 | 11,19 | 10,93 | 10,97 | 10,97 | 10.689.636 |
25 ene 2024 | 11,16 | 11,16 | 11,01 | 11,07 | 11,07 | 8.100.965 |
24 ene 2024 | 11,06 | 11,17 | 11,05 | 11,13 | 11,13 | 8.548.141 |
23 ene 2024 | 11,22 | 11,24 | 11,05 | 11,05 | 11,05 | 18.914.062 |
22 ene 2024 | 11,23 | 11,29 | 11,17 | 11,26 | 11,26 | 5.955.382 |
19 ene 2024 | 11,23 | 11,27 | 11,15 | 11,22 | 11,22 | 10.024.791 |
18 ene 2024 | 11,40 | 11,41 | 11,25 | 11,27 | 11,27 | 11.463.479 |
17 ene 2024 | 11,50 | 11,50 | 11,40 | 11,45 | 11,45 | 11.832.891 |
16 ene 2024 | 11,63 | 11,64 | 11,55 | 11,55 | 11,55 | 9.228.465 |
15 ene 2024 | 11,64 | 11,67 | 11,56 | 11,66 | 11,66 | 17.633.594 |
12 ene 2024 | 11,57 | 11,69 | 11,57 | 11,68 | 11,68 | 7.794.136 |
11 ene 2024 | 11,65 | 11,72 | 11,51 | 11,52 | 11,52 | 9.003.574 |
10 ene 2024 | 11,65 | 11,65 | 11,59 | 11,60 | 11,60 | 12.543.567 |
09 ene 2024 | 11,74 | 11,77 | 11,59 | 11,64 | 11,64 | 10.503.260 |
09 ene 2024 | 0.202 Dividendo | |||||
08 ene 2024 | 11,99 | 12,07 | 11,96 | 11,99 | 11,79 | 14.466.437 |
05 ene 2024 | 11,95 | 12,06 | 11,89 | 12,03 | 11,83 | 10.171.410 |
04 ene 2024 | 11,89 | 12,05 | 11,89 | 12,03 | 11,83 | 17.462.323 |
03 ene 2024 | 11,93 | 11,98 | 11,82 | 11,84 | 11,64 | 10.708.600 |
02 ene 2024 | 12,00 | 12,07 | 11,81 | 11,88 | 11,68 | 12.175.208 |
29 dic 2023 | 11,86 | 11,92 | 11,85 | 11,87 | 11,67 | 7.592.614 |
28 dic 2023 | 11,87 | 11,91 | 11,82 | 11,82 | 11,63 | 7.174.163 |
27 dic 2023 | 11,78 | 11,87 | 11,78 | 11,84 | 11,64 | 6.924.049 |
22 dic 2023 | 11,80 | 11,91 | 11,78 | 11,86 | 11,66 | 5.974.950 |
21 dic 2023 | 11,73 | 11,80 | 11,70 | 11,78 | 11,59 | 5.549.635 |
20 dic 2023 | 11,82 | 11,86 | 11,73 | 11,76 | 11,56 | 10.598.560 |
19 dic 2023 | 11,73 | 11,89 | 11,72 | 11,82 | 11,63 | 12.214.202 |
18 dic 2023 | 11,75 | 11,82 | 11,69 | 11,69 | 11,50 | 11.950.598 |
15 dic 2023 | 11,80 | 11,85 | 11,69 | 11,76 | 11,56 | 31.835.795 |
14 dic 2023 | 11,90 | 12,02 | 11,81 | 11,82 | 11,63 | 11.435.882 |
13 dic 2023 | 11,74 | 11,78 | 11,69 | 11,75 | 11,55 | 27.318.856 |
12 dic 2023 | 11,73 | 11,78 | 11,69 | 11,69 | 11,50 | 9.981.311 |
11 dic 2023 | 11,79 | 11,81 | 11,73 | 11,75 | 11,55 | 9.338.825 |
08 dic 2023 | 11,73 | 11,82 | 11,73 | 11,80 | 11,60 | 9.383.835 |
07 dic 2023 | 11,73 | 11,77 | 11,68 | 11,74 | 11,54 | 10.477.272 |
06 dic 2023 | 11,65 | 11,72 | 11,53 | 11,66 | 11,46 | 8.727.630 |
05 dic 2023 | 11,53 | 11,65 | 11,50 | 11,57 | 11,38 | 14.060.604 |
04 dic 2023 | 11,40 | 11,55 | 11,40 | 11,52 | 11,32 | 6.943.022 |
01 dic 2023 | 11,36 | 11,44 | 11,35 | 11,43 | 11,23 | 5.923.634 |
30 nov 2023 | 11,27 | 11,38 | 11,24 | 11,35 | 11,15 | 29.505.850 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |