Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11,49 | 11,64 | 11,33 | 11,37 | 11,37 | 3.063.963 |
27 jun 2024 | 11,62 | 11,79 | 11,48 | 11,49 | 11,49 | 3.209.312 |
26 jun 2024 | 11,27 | 11,64 | 11,11 | 11,63 | 11,63 | 3.602.174 |
25 jun 2024 | 11,10 | 11,59 | 11,08 | 11,27 | 11,27 | 4.042.900 |
24 jun 2024 | 11,55 | 11,55 | 10,99 | 11,03 | 11,03 | 3.309.155 |
21 jun 2024 | 11,79 | 11,79 | 11,47 | 11,58 | 11,58 | 1.959.900 |
20 jun 2024 | 12,03 | 12,12 | 11,64 | 11,69 | 11,69 | 3.165.200 |
19 jun 2024 | 12,38 | 12,38 | 12,03 | 12,08 | 12,08 | 2.453.100 |
18 jun 2024 | 12,15 | 12,28 | 12,12 | 12,17 | 12,17 | 2.569.300 |
17 jun 2024 | 12,33 | 12,45 | 12,12 | 12,16 | 12,16 | 3.764.800 |
14 jun 2024 | 12,35 | 12,46 | 12,01 | 12,44 | 12,44 | 4.328.700 |
13 jun 2024 | 12,30 | 12,47 | 12,17 | 12,28 | 12,28 | 4.634.900 |
12 jun 2024 | 11,96 | 12,36 | 11,96 | 12,31 | 12,31 | 5.070.700 |
11 jun 2024 | 11,99 | 12,00 | 11,43 | 11,86 | 11,86 | 4.613.100 |
07 jun 2024 | 11,51 | 11,88 | 11,51 | 11,86 | 11,86 | 6.238.338 |
06 jun 2024 | 11,74 | 12,15 | 11,06 | 11,28 | 11,28 | 8.011.692 |
05 jun 2024 | 12,40 | 12,40 | 12,02 | 12,07 | 12,07 | 4.750.574 |
04 jun 2024 | 12,73 | 12,75 | 12,26 | 12,46 | 12,46 | 4.944.282 |
03 jun 2024 | 13,18 | 13,19 | 12,54 | 12,74 | 12,74 | 5.358.800 |
31 may 2024 | 12,99 | 13,27 | 12,88 | 13,19 | 13,19 | 5.644.200 |
30 may 2024 | 13,02 | 13,12 | 12,78 | 12,84 | 12,84 | 6.173.400 |
29 may 2024 | 13,18 | 13,79 | 13,04 | 13,16 | 13,16 | 7.208.355 |
28 may 2024 | 13,80 | 13,97 | 13,18 | 13,22 | 13,22 | 13.779.475 |
27 may 2024 | 14,00 | 14,70 | 13,65 | 14,30 | 14,30 | 17.333.202 |
24 may 2024 | 13,80 | 13,86 | 13,36 | 13,40 | 13,40 | 6.043.500 |
23 may 2024 | 14,02 | 14,15 | 13,71 | 13,74 | 13,74 | 8.245.000 |
22 may 2024 | 14,44 | 14,85 | 14,11 | 14,19 | 14,19 | 11.578.890 |
21 may 2024 | 14,03 | 14,68 | 13,95 | 14,51 | 14,51 | 16.009.051 |
20 may 2024 | 13,90 | 14,28 | 13,68 | 14,24 | 14,24 | 11.500.138 |
17 may 2024 | 14,19 | 14,58 | 13,88 | 14,04 | 14,04 | 12.561.154 |
16 may 2024 | 14,14 | 14,37 | 13,89 | 14,17 | 14,17 | 15.805.115 |
15 may 2024 | 14,72 | 14,90 | 13,84 | 13,98 | 13,98 | 24.537.123 |
14 may 2024 | 12,57 | 13,83 | 12,57 | 13,83 | 13,83 | 9.654.655 |
13 may 2024 | 12,76 | 12,77 | 12,50 | 12,57 | 12,57 | 4.946.211 |
10 may 2024 | 13,20 | 13,21 | 12,83 | 12,89 | 12,89 | 7.016.900 |
09 may 2024 | 13,28 | 13,57 | 13,13 | 13,19 | 13,19 | 11.787.909 |
08 may 2024 | 13,20 | 14,22 | 13,14 | 13,71 | 13,71 | 16.068.589 |
07 may 2024 | 13,42 | 13,49 | 13,22 | 13,30 | 13,30 | 4.986.927 |
06 may 2024 | 13,07 | 13,34 | 13,00 | 13,31 | 13,31 | 5.756.320 |
30 abr 2024 | 13,02 | 13,30 | 12,67 | 12,83 | 12,83 | 6.489.145 |
29 abr 2024 | 12,44 | 13,15 | 12,24 | 13,00 | 13,00 | 8.469.452 |
26 abr 2024 | 11,86 | 12,19 | 11,79 | 12,08 | 12,08 | 5.119.178 |
25 abr 2024 | 11,65 | 12,32 | 11,65 | 11,88 | 11,88 | 5.759.300 |
24 abr 2024 | 11,65 | 11,79 | 11,48 | 11,76 | 11,76 | 3.914.200 |
23 abr 2024 | 11,24 | 11,70 | 11,24 | 11,65 | 11,65 | 4.793.414 |
22 abr 2024 | 11,33 | 11,42 | 10,85 | 11,20 | 11,20 | 3.985.363 |
19 abr 2024 | 11,63 | 11,74 | 11,31 | 11,36 | 11,36 | 5.253.974 |
18 abr 2024 | 11,73 | 11,99 | 11,25 | 11,74 | 11,74 | 8.687.050 |
17 abr 2024 | 10,40 | 11,67 | 10,40 | 11,63 | 11,63 | 10.229.807 |
16 abr 2024 | 11,89 | 11,90 | 10,67 | 10,67 | 10,67 | 4.817.700 |
15 abr 2024 | 12,85 | 12,88 | 11,55 | 11,85 | 11,85 | 9.397.066 |
12 abr 2024 | 12,89 | 13,10 | 12,73 | 12,81 | 12,81 | 5.255.788 |
11 abr 2024 | 12,70 | 13,13 | 12,60 | 12,99 | 12,99 | 7.346.590 |
10 abr 2024 | 13,49 | 13,50 | 12,64 | 12,83 | 12,83 | 12.429.393 |
09 abr 2024 | 13,42 | 14,17 | 13,40 | 13,53 | 13,53 | 9.653.484 |
08 abr 2024 | 15,22 | 15,24 | 13,91 | 13,91 | 13,91 | 11.737.770 |
03 abr 2024 | 15,93 | 16,40 | 15,40 | 15,46 | 15,46 | 10.834.300 |
02 abr 2024 | 16,50 | 16,50 | 15,82 | 15,86 | 15,86 | 11.704.056 |
01 abr 2024 | 16,41 | 16,58 | 16,19 | 16,57 | 16,57 | 16.431.059 |
29 mar 2024 | 15,87 | 16,60 | 15,50 | 16,52 | 16,52 | 14.356.400 |
28 mar 2024 | 15,20 | 16,31 | 14,70 | 15,86 | 15,86 | 17.529.444 |
27 mar 2024 | 15,99 | 16,39 | 15,05 | 15,31 | 15,31 | 18.148.159 |
26 mar 2024 | 15,33 | 17,00 | 15,21 | 16,40 | 16,40 | 27.070.348 |
25 mar 2024 | 14,90 | 16,44 | 14,25 | 15,50 | 15,50 | 21.238.966 |
22 mar 2024 | 15,10 | 15,12 | 14,70 | 15,05 | 15,05 | 9.455.685 |
21 mar 2024 | 15,20 | 15,40 | 14,92 | 15,22 | 15,22 | 11.590.132 |
20 mar 2024 | 14,93 | 15,41 | 14,85 | 15,35 | 15,35 | 16.175.277 |
19 mar 2024 | 15,01 | 15,05 | 14,81 | 14,82 | 14,82 | 9.807.558 |
18 mar 2024 | 14,69 | 15,12 | 14,67 | 15,11 | 15,11 | 13.593.325 |
15 mar 2024 | 14,52 | 15,21 | 14,45 | 14,82 | 14,82 | 13.131.236 |
14 mar 2024 | 14,89 | 15,08 | 14,50 | 14,68 | 14,68 | 16.618.080 |
13 mar 2024 | 15,21 | 16,13 | 14,66 | 15,50 | 15,50 | 34.256.220 |
12 mar 2024 | 13,33 | 14,66 | 13,33 | 14,66 | 14,66 | 9.568.081 |
11 mar 2024 | 13,39 | 13,46 | 13,11 | 13,33 | 13,33 | 6.735.363 |
08 mar 2024 | 13,80 | 13,90 | 13,25 | 13,44 | 13,44 | 9.737.646 |
07 mar 2024 | 13,72 | 14,64 | 13,54 | 13,80 | 13,80 | 17.495.700 |
06 mar 2024 | 13,08 | 13,76 | 12,95 | 13,60 | 13,60 | 9.867.859 |
05 mar 2024 | 13,51 | 13,60 | 13,05 | 13,20 | 13,20 | 8.567.500 |
04 mar 2024 | 13,43 | 13,63 | 12,83 | 13,61 | 13,61 | 11.045.263 |
01 mar 2024 | 13,03 | 13,46 | 12,90 | 13,43 | 13,43 | 10.325.005 |
29 feb 2024 | 12,08 | 13,18 | 11,90 | 13,04 | 13,04 | 11.465.463 |
28 feb 2024 | 14,10 | 14,30 | 12,61 | 12,61 | 12,61 | 18.534.516 |
27 feb 2024 | 13,37 | 14,07 | 13,20 | 14,01 | 14,01 | 16.430.779 |
26 feb 2024 | 13,27 | 13,70 | 13,00 | 13,40 | 13,40 | 17.889.574 |
23 feb 2024 | 13,07 | 13,76 | 12,90 | 13,50 | 13,50 | 23.616.926 |
22 feb 2024 | 11,66 | 13,07 | 11,66 | 13,07 | 13,07 | 21.537.046 |
21 feb 2024 | 11,48 | 12,38 | 11,32 | 11,88 | 11,88 | 20.518.937 |
20 feb 2024 | 10,78 | 11,58 | 10,42 | 11,25 | 11,25 | 12.295.740 |
19 feb 2024 | 10,02 | 10,70 | 9,97 | 10,70 | 10,70 | 13.552.640 |
08 feb 2024 | 9,55 | 10,13 | 8,94 | 10,08 | 10,08 | 16.602.686 |
07 feb 2024 | 10,95 | 11,01 | 9,93 | 9,93 | 9,93 | 9.551.274 |
06 feb 2024 | 11,48 | 11,83 | 10,75 | 11,03 | 11,03 | 8.856.100 |
05 feb 2024 | 13,11 | 13,12 | 11,94 | 11,94 | 11,94 | 4.068.463 |
02 feb 2024 | 14,00 | 14,06 | 12,74 | 13,27 | 13,27 | 4.322.300 |
01 feb 2024 | 14,01 | 14,08 | 13,50 | 13,80 | 13,80 | 5.185.896 |
31 ene 2024 | 14,89 | 15,14 | 14,03 | 14,07 | 14,07 | 5.510.371 |
30 ene 2024 | 15,28 | 15,46 | 14,89 | 14,94 | 14,94 | 3.852.589 |
29 ene 2024 | 16,16 | 16,17 | 15,34 | 15,38 | 15,38 | 4.858.337 |
26 ene 2024 | 16,42 | 16,60 | 16,11 | 16,17 | 16,17 | 5.226.600 |
25 ene 2024 | 15,94 | 16,43 | 15,72 | 16,42 | 16,42 | 7.293.674 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |