Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,28 | 19,70 | 11,07 | 11,45 | 11,45 | - |
27 mar 2024 | 11,22 | 16,97 | 9,64 | 10,66 | 10,66 | - |
26 mar 2024 | 11,55 | 27,23 | 10,33 | 11,29 | 11,29 | - |
25 mar 2024 | 14,38 | 17,40 | 10,21 | 12,53 | 12,53 | - |
22 mar 2024 | 12,39 | 23,55 | 10,54 | 10,91 | 10,91 | - |
21 mar 2024 | 14,27 | 22,93 | 10,06 | 22,91 | 22,91 | - |
20 mar 2024 | 11,57 | 24,42 | 9,96 | 10,81 | 10,81 | - |
19 mar 2024 | 11,13 | 23,71 | 8,82 | 11,23 | 11,23 | - |
18 mar 2024 | 12,23 | 22,95 | 9,91 | 11,62 | 11,62 | - |
15 mar 2024 | 16,44 | 27,20 | 10,29 | 11,08 | 11,08 | - |
14 mar 2024 | 10,85 | 25,45 | 9,03 | 11,00 | 11,00 | - |
13 mar 2024 | 11,22 | 23,78 | 7,64 | 11,15 | 11,15 | - |
12 mar 2024 | 13,29 | 28,71 | 5,82 | 11,99 | 11,99 | - |
11 mar 2024 | 17,12 | 31,70 | 9,30 | 12,30 | 12,30 | - |
08 mar 2024 | 12,13 | 25,85 | 9,59 | 12,34 | 12,34 | - |
07 mar 2024 | 14,81 | 25,80 | 12,13 | 14,89 | 14,89 | - |
06 mar 2024 | 11,92 | 24,49 | 8,67 | 14,94 | 14,94 | - |
05 mar 2024 | 12,30 | 24,21 | 9,75 | 15,84 | 15,84 | - |
04 mar 2024 | 15,74 | 24,38 | 10,16 | 11,77 | 11,77 | - |
01 mar 2024 | 10,56 | 23,14 | 10,56 | 11,35 | 11,35 | - |
29 feb 2024 | 15,65 | 26,99 | 9,28 | 11,73 | 11,73 | - |
28 feb 2024 | 14,21 | 24,69 | 10,48 | 14,24 | 14,24 | - |
27 feb 2024 | 12,93 | 27,75 | 11,69 | 11,69 | 11,69 | - |
26 feb 2024 | 13,56 | 25,97 | 12,06 | 12,08 | 12,08 | - |
23 feb 2024 | 12,46 | 26,37 | 9,88 | 11,62 | 11,62 | - |
22 feb 2024 | 23,48 | 28,05 | 11,30 | 13,45 | 13,45 | - |
21 feb 2024 | 15,01 | 28,91 | 11,23 | 13,54 | 13,54 | - |
20 feb 2024 | 14,70 | 29,86 | 12,61 | 13,85 | 13,85 | - |
16 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
15 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
14 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
13 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
12 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
09 feb 2024 | 11,65 | 26,37 | 11,38 | 11,44 | 11,44 | - |
08 feb 2024 | 11,74 | 28,67 | 11,43 | 11,51 | 11,51 | - |
07 feb 2024 | 11,82 | 28,99 | 10,62 | 11,64 | 11,64 | - |
06 feb 2024 | 11,92 | 27,32 | 10,86 | 11,87 | 11,87 | - |
05 feb 2024 | 12,39 | 27,44 | 11,82 | 12,04 | 12,04 | - |
02 feb 2024 | 12,46 | 23,98 | 11,07 | 12,06 | 12,06 | - |
01 feb 2024 | 12,60 | 28,68 | 11,36 | 11,36 | 11,36 | - |
31 ene 2024 | 12,10 | 28,09 | 12,08 | 12,61 | 12,61 | - |
30 ene 2024 | 12,20 | 24,56 | 10,95 | 12,03 | 12,03 | - |
29 ene 2024 | 12,34 | 26,80 | 11,82 | 12,17 | 12,17 | - |
26 ene 2024 | 11,94 | 27,84 | 11,48 | 11,88 | 11,88 | - |
25 ene 2024 | 12,09 | 23,66 | 10,96 | 11,27 | 11,27 | - |
24 ene 2024 | 11,38 | 25,44 | 10,99 | 11,29 | 11,29 | - |
23 ene 2024 | 11,92 | 23,82 | 10,84 | 11,01 | 11,01 | - |
22 ene 2024 | 13,48 | 24,57 | 11,81 | 11,98 | 11,98 | - |
19 ene 2024 | 12,15 | 25,85 | 11,39 | 11,39 | 11,39 | - |
18 ene 2024 | 12,64 | 25,46 | 11,74 | 11,78 | 11,78 | - |
17 ene 2024 | 13,07 | 24,05 | 11,59 | 12,13 | 12,13 | - |
16 ene 2024 | 12,16 | 20,19 | 10,62 | 11,86 | 11,86 | - |
12 ene 2024 | 11,18 | 20,85 | 11,18 | 19,09 | 19,09 | - |
11 ene 2024 | 13,59 | 21,53 | 9,25 | 10,91 | 10,91 | - |
10 ene 2024 | 11,86 | 20,07 | 10,57 | 11,53 | 11,53 | - |
09 ene 2024 | 12,45 | 21,36 | 10,09 | 11,79 | 11,79 | - |
08 ene 2024 | 12,70 | 21,21 | 11,12 | 11,79 | 11,79 | - |
05 ene 2024 | 12,48 | 22,78 | 9,48 | 11,76 | 11,76 | - |
04 ene 2024 | 12,97 | 25,58 | 9,72 | 14,76 | 14,76 | - |
03 ene 2024 | 13,14 | 22,30 | 10,43 | 11,52 | 11,52 | - |
02 ene 2024 | 12,87 | 23,45 | 10,90 | 12,18 | 12,18 | - |
29 dic 2023 | 11,93 | 23,43 | 10,87 | 11,71 | 11,71 | - |
28 dic 2023 | 11,89 | 25,05 | 11,53 | 18,26 | 18,26 | - |
27 dic 2023 | 13,05 | 21,45 | 10,45 | 10,46 | 10,46 | - |
26 dic 2023 | 13,01 | 21,85 | 11,91 | 11,91 | 11,91 | - |
22 dic 2023 | 12,62 | 30,00 | 11,92 | 11,94 | 11,94 | - |
21 dic 2023 | 12,02 | 22,29 | 12,02 | 12,13 | 12,13 | - |
20 dic 2023 | 11,52 | 28,31 | 11,11 | 12,24 | 12,24 | - |
19 dic 2023 | 11,25 | 28,31 | 10,63 | 11,53 | 11,53 | - |
18 dic 2023 | 10,85 | 31,86 | 8,76 | 11,34 | 11,34 | - |
15 dic 2023 | 10,28 | 26,05 | 4,59 | 10,61 | 10,61 | - |
14 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
13 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
12 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
11 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
08 dic 2023 | 10,57 | 13,92 | 10,57 | 13,54 | 13,54 | - |
07 dic 2023 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
06 dic 2023 | 13,90 | 13,90 | 10,57 | 10,57 | 10,57 | - |
05 dic 2023 | 12,99 | 18,18 | 12,99 | 13,90 | 13,90 | - |
04 dic 2023 | 11,88 | 12,99 | 11,44 | 12,99 | 12,99 | - |
01 dic 2023 | 15,24 | 15,24 | 10,69 | 11,88 | 11,88 | - |
30 nov 2023 | 11,01 | 17,40 | 9,10 | 15,24 | 15,24 | - |
29 nov 2023 | 11,04 | 16,45 | 10,12 | 10,45 | 10,45 | - |
28 nov 2023 | 11,51 | 17,48 | 8,62 | 10,84 | 10,84 | - |
27 nov 2023 | 11,38 | 15,90 | 8,54 | 11,05 | 11,05 | - |
24 nov 2023 | 11,33 | 14,60 | 9,08 | 10,56 | 10,56 | - |
22 nov 2023 | 11,24 | 18,78 | 9,53 | 10,93 | 10,93 | - |
21 nov 2023 | 11,68 | 22,89 | 10,17 | 11,37 | 11,37 | - |
20 nov 2023 | 11,90 | 18,56 | 10,97 | 11,15 | 11,15 | - |
17 nov 2023 | 11,31 | 20,53 | 11,06 | 11,38 | 11,38 | - |
16 nov 2023 | 11,66 | 18,67 | 10,52 | 11,55 | 11,55 | - |
15 nov 2023 | 11,67 | 18,25 | 9,78 | 10,90 | 10,90 | - |
14 nov 2023 | 11,57 | 16,59 | 8,08 | 10,75 | 10,75 | - |
13 nov 2023 | 13,04 | 27,40 | 10,63 | 11,88 | 11,88 | - |
10 nov 2023 | 12,81 | 23,42 | 11,33 | 11,41 | 11,41 | - |
09 nov 2023 | 12,49 | 25,37 | 12,37 | 12,37 | 12,37 | - |
08 nov 2023 | 12,60 | 17,95 | 11,78 | 11,78 | 11,78 | - |
07 nov 2023 | 13,11 | 18,69 | 11,97 | 11,99 | 11,99 | - |
06 nov 2023 | 13,33 | 18,53 | 12,25 | 12,25 | 12,25 | - |
03 nov 2023 | 13,75 | 21,07 | 12,58 | 12,58 | 12,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |