Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 11,89 | 12,09 | 11,84 | 12,07 | 12,07 | 161.116.998 |
08 jun 2023 | 11,61 | 11,66 | 11,41 | 11,63 | 11,63 | 57.846.896 |
07 jun 2023 | 11,82 | 11,84 | 11,42 | 11,53 | 11,53 | 106.182.059 |
06 jun 2023 | 11,94 | 12,01 | 11,81 | 11,86 | 11,86 | 86.810.366 |
05 jun 2023 | 12,15 | 12,17 | 11,90 | 12,04 | 12,04 | 127.324.979 |
02 jun 2023 | 11,88 | 12,25 | 11,88 | 12,18 | 12,18 | 132.265.732 |
01 jun 2023 | 11,90 | 12,03 | 11,80 | 11,87 | 11,87 | 79.957.493 |
31 may 2023 | 12,08 | 12,13 | 11,86 | 11,95 | 11,95 | 88.150.150 |
30 may 2023 | 11,93 | 12,34 | 11,90 | 12,15 | 12,15 | 108.408.519 |
29 may 2023 | 12,19 | 12,22 | 11,92 | 11,98 | 11,98 | 78.536.733 |
26 may 2023 | 12,07 | 12,38 | 11,80 | 12,26 | 12,26 | 142.757.884 |
25 may 2023 | 11,88 | 12,09 | 11,76 | 12,03 | 12,03 | 86.540.715 |
24 may 2023 | 12,02 | 12,19 | 11,93 | 11,96 | 11,96 | 66.995.423 |
23 may 2023 | 12,18 | 12,46 | 12,12 | 12,13 | 12,13 | 111.672.298 |
22 may 2023 | 11,94 | 12,30 | 11,87 | 12,21 | 12,21 | 123.730.536 |
19 may 2023 | 11,86 | 11,97 | 11,74 | 11,85 | 11,85 | 61.674.372 |
18 may 2023 | 12,13 | 12,18 | 11,75 | 11,95 | 11,95 | 79.990.651 |
17 may 2023 | 12,09 | 12,20 | 11,91 | 12,07 | 12,07 | 62.722.948 |
16 may 2023 | 12,40 | 12,44 | 12,06 | 12,09 | 12,09 | 86.734.920 |
15 may 2023 | 12,07 | 12,38 | 12,03 | 12,36 | 12,36 | 106.628.850 |
12 may 2023 | 12,28 | 12,44 | 12,05 | 12,08 | 12,08 | 107.142.464 |
11 may 2023 | 12,68 | 12,78 | 12,34 | 12,35 | 12,35 | 201.902.902 |
10 may 2023 | 11,96 | 13,00 | 11,91 | 12,68 | 12,68 | 292.235.229 |
09 may 2023 | 11,90 | 12,10 | 11,80 | 11,92 | 11,92 | 102.201.918 |
08 may 2023 | 11,93 | 12,17 | 11,89 | 11,95 | 11,95 | 89.633.047 |
05 may 2023 | 12,02 | 12,05 | 11,70 | 11,80 | 11,80 | 76.390.213 |
04 may 2023 | 11,84 | 12,12 | 11,77 | 12,00 | 12,00 | 118.188.775 |
28 abr 2023 | 11,70 | 12,00 | 11,62 | 11,91 | 11,91 | 197.571.376 |
27 abr 2023 | 11,16 | 11,34 | 11,12 | 11,19 | 11,19 | 66.871.625 |
26 abr 2023 | 10,95 | 11,30 | 10,88 | 11,17 | 11,17 | 68.096.704 |
25 abr 2023 | 11,28 | 11,29 | 10,89 | 10,99 | 10,99 | 95.632.421 |
24 abr 2023 | 11,24 | 11,56 | 11,01 | 11,34 | 11,34 | 99.567.123 |
21 abr 2023 | 11,60 | 11,73 | 11,25 | 11,26 | 11,26 | 114.870.751 |
20 abr 2023 | 11,83 | 11,83 | 11,60 | 11,65 | 11,65 | 89.835.443 |
19 abr 2023 | 12,10 | 12,12 | 11,85 | 11,91 | 11,91 | 74.839.789 |
18 abr 2023 | 12,19 | 12,34 | 12,08 | 12,10 | 12,10 | 97.842.187 |
17 abr 2023 | 11,94 | 12,26 | 11,90 | 12,18 | 12,18 | 130.060.638 |
14 abr 2023 | 11,65 | 12,15 | 11,65 | 11,95 | 11,95 | 183.498.827 |
13 abr 2023 | 11,63 | 11,78 | 11,51 | 11,60 | 11,60 | 68.023.058 |
12 abr 2023 | 11,87 | 11,88 | 11,65 | 11,70 | 11,70 | 68.446.312 |
11 abr 2023 | 11,83 | 11,93 | 11,76 | 11,86 | 11,86 | 60.072.086 |
10 abr 2023 | 11,98 | 12,10 | 11,84 | 11,87 | 11,87 | 88.847.407 |
07 abr 2023 | 11,72 | 11,97 | 11,72 | 11,84 | 11,84 | 64.773.494 |
06 abr 2023 | 11,84 | 11,90 | 11,71 | 11,77 | 11,77 | 69.017.926 |
04 abr 2023 | 12,00 | 12,00 | 11,76 | 11,94 | 11,94 | 111.059.025 |
03 abr 2023 | 11,92 | 12,09 | 11,75 | 12,02 | 12,02 | 101.684.069 |
31 mar 2023 | 11,89 | 12,07 | 11,86 | 11,92 | 11,92 | 88.448.595 |
30 mar 2023 | 11,74 | 11,99 | 11,59 | 11,93 | 11,93 | 108.458.201 |
29 mar 2023 | 11,90 | 12,02 | 11,70 | 11,71 | 11,71 | 75.880.651 |
28 mar 2023 | 11,79 | 12,00 | 11,77 | 11,87 | 11,87 | 92.731.128 |
27 mar 2023 | 11,75 | 11,84 | 11,63 | 11,78 | 11,78 | 64.529.287 |
24 mar 2023 | 11,81 | 11,85 | 11,72 | 11,77 | 11,77 | 63.506.941 |
23 mar 2023 | 11,62 | 11,81 | 11,55 | 11,80 | 11,80 | 70.981.561 |
22 mar 2023 | 11,80 | 11,95 | 11,66 | 11,73 | 11,73 | 110.283.144 |
21 mar 2023 | 11,48 | 11,73 | 11,40 | 11,73 | 11,73 | 113.915.655 |
20 mar 2023 | 11,46 | 11,59 | 11,34 | 11,43 | 11,43 | 80.400.446 |
17 mar 2023 | 11,45 | 11,64 | 11,37 | 11,48 | 11,48 | 97.755.788 |
16 mar 2023 | 11,48 | 11,66 | 11,34 | 11,35 | 11,35 | 101.375.489 |
15 mar 2023 | 11,68 | 11,76 | 11,53 | 11,56 | 11,56 | 107.703.003 |
14 mar 2023 | 11,80 | 11,83 | 11,32 | 11,63 | 11,63 | 165.344.632 |
13 mar 2023 | 12,01 | 12,05 | 11,61 | 11,85 | 11,85 | 181.565.198 |
10 mar 2023 | 12,84 | 12,84 | 12,27 | 12,28 | 12,28 | 198.796.897 |
09 mar 2023 | 13,07 | 13,14 | 12,96 | 13,00 | 13,00 | 62.006.867 |
08 mar 2023 | 13,14 | 13,14 | 13,01 | 13,07 | 13,07 | 63.383.330 |
07 mar 2023 | 13,39 | 13,55 | 13,16 | 13,17 | 13,17 | 93.613.386 |
06 mar 2023 | 13,32 | 13,45 | 13,11 | 13,42 | 13,42 | 80.936.850 |
03 mar 2023 | 13,43 | 13,50 | 13,30 | 13,36 | 13,36 | 66.374.519 |
02 mar 2023 | 13,58 | 13,65 | 13,45 | 13,46 | 13,46 | 71.008.820 |
01 mar 2023 | 13,39 | 13,66 | 13,32 | 13,58 | 13,58 | 100.825.000 |
28 feb 2023 | 13,33 | 13,42 | 13,23 | 13,42 | 13,42 | 65.798.577 |
27 feb 2023 | 13,35 | 13,45 | 13,24 | 13,28 | 13,28 | 73.916.565 |
24 feb 2023 | 13,70 | 13,76 | 13,37 | 13,46 | 13,46 | 118.673.703 |
23 feb 2023 | 13,63 | 13,92 | 13,62 | 13,78 | 13,78 | 128.918.663 |
22 feb 2023 | 13,64 | 13,73 | 13,55 | 13,68 | 13,68 | 86.882.050 |
21 feb 2023 | 13,46 | 13,88 | 13,39 | 13,77 | 13,77 | 175.067.104 |
20 feb 2023 | 13,30 | 13,46 | 13,17 | 13,44 | 13,44 | 92.766.521 |
17 feb 2023 | 13,40 | 13,54 | 13,20 | 13,25 | 13,25 | 108.985.619 |
16 feb 2023 | 13,62 | 13,86 | 13,31 | 13,46 | 13,46 | 153.996.486 |
15 feb 2023 | 13,90 | 13,95 | 13,61 | 13,65 | 13,65 | 135.040.111 |
14 feb 2023 | 13,80 | 13,96 | 13,71 | 13,84 | 13,84 | 112.349.360 |
13 feb 2023 | 13,60 | 13,89 | 13,54 | 13,79 | 13,79 | 109.343.149 |
10 feb 2023 | 13,85 | 13,86 | 13,60 | 13,67 | 13,67 | 97.365.853 |
09 feb 2023 | 13,65 | 13,90 | 13,60 | 13,86 | 13,86 | 100.361.231 |
08 feb 2023 | 13,98 | 13,98 | 13,72 | 13,72 | 13,72 | 111.791.018 |
07 feb 2023 | 13,96 | 14,04 | 13,85 | 13,99 | 13,99 | 101.514.131 |
06 feb 2023 | 14,00 | 14,14 | 13,80 | 13,85 | 13,85 | 139.066.770 |
03 feb 2023 | 14,49 | 14,58 | 13,90 | 14,13 | 14,13 | 209.671.776 |
02 feb 2023 | 14,65 | 14,85 | 14,46 | 14,47 | 14,47 | 238.074.120 |
01 feb 2023 | 14,16 | 14,82 | 14,09 | 14,79 | 14,79 | 322.293.681 |
31 ene 2023 | 13,96 | 14,34 | 13,91 | 14,13 | 14,13 | 234.692.087 |
30 ene 2023 | 14,21 | 14,35 | 13,86 | 13,95 | 13,95 | 311.282.433 |
20 ene 2023 | 13,22 | 13,57 | 13,20 | 13,54 | 13,54 | 181.438.078 |
19 ene 2023 | 13,11 | 13,25 | 13,01 | 13,22 | 13,22 | 106.006.618 |
18 ene 2023 | 13,15 | 13,53 | 13,15 | 13,22 | 13,22 | 153.516.618 |
17 ene 2023 | 13,15 | 13,25 | 13,06 | 13,10 | 13,10 | 88.352.385 |
16 ene 2023 | 13,23 | 13,29 | 13,03 | 13,15 | 13,15 | 148.091.782 |
13 ene 2023 | 13,14 | 13,42 | 13,09 | 13,23 | 13,23 | 163.824.737 |
12 ene 2023 | 13,11 | 13,39 | 13,04 | 13,13 | 13,13 | 169.905.585 |
11 ene 2023 | 13,10 | 13,28 | 13,00 | 13,06 | 13,06 | 223.105.670 |
10 ene 2023 | 12,59 | 13,42 | 12,40 | 13,36 | 13,36 | 371.817.128 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |