Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 10,71 | 10,94 | 10,60 | 10,78 | 10,78 | 6.583.500 |
14 jun 2024 | 10,71 | 10,88 | 10,63 | 10,74 | 10,74 | 7.219.800 |
13 jun 2024 | 10,80 | 10,87 | 10,63 | 10,71 | 10,71 | 4.473.700 |
12 jun 2024 | 10,61 | 10,85 | 10,58 | 10,83 | 10,83 | 4.837.800 |
11 jun 2024 | 10,63 | 10,70 | 10,43 | 10,62 | 10,62 | 4.897.649 |
07 jun 2024 | 10,50 | 10,71 | 10,40 | 10,67 | 10,67 | 6.375.000 |
06 jun 2024 | 10,88 | 11,03 | 10,30 | 10,48 | 10,48 | 9.212.200 |
05 jun 2024 | 11,23 | 11,27 | 10,55 | 10,81 | 10,81 | 7.472.554 |
04 jun 2024 | 11,11 | 11,28 | 11,06 | 11,27 | 11,27 | 4.404.249 |
03 jun 2024 | 11,42 | 11,53 | 11,10 | 11,21 | 11,21 | 6.741.125 |
31 may 2024 | 11,28 | 11,44 | 11,28 | 11,36 | 11,36 | 4.687.871 |
30 may 2024 | 11,39 | 11,44 | 11,20 | 11,25 | 11,25 | 5.354.700 |
29 may 2024 | 11,39 | 11,50 | 11,25 | 11,38 | 11,38 | 6.830.727 |
28 may 2024 | 11,81 | 11,96 | 11,41 | 11,45 | 11,45 | 14.043.985 |
27 may 2024 | 11,58 | 12,23 | 11,58 | 11,94 | 11,94 | 16.636.177 |
24 may 2024 | 11,44 | 11,61 | 11,40 | 11,46 | 11,46 | 5.430.500 |
23 may 2024 | 11,67 | 11,75 | 11,41 | 11,45 | 11,45 | 7.267.549 |
22 may 2024 | 11,81 | 11,90 | 11,70 | 11,75 | 11,75 | 5.078.449 |
21 may 2024 | 11,88 | 11,97 | 11,70 | 11,84 | 11,84 | 7.036.700 |
20 may 2024 | 11,70 | 11,95 | 11,66 | 11,90 | 11,90 | 8.867.700 |
17 may 2024 | 11,56 | 11,76 | 11,53 | 11,70 | 11,70 | 7.812.227 |
16 may 2024 | 11,64 | 11,78 | 11,54 | 11,57 | 11,57 | 7.938.427 |
15 may 2024 | 11,77 | 11,83 | 11,60 | 11,64 | 11,64 | 8.256.143 |
14 may 2024 | 11,68 | 12,12 | 11,64 | 11,79 | 11,79 | 15.377.900 |
13 may 2024 | 11,53 | 11,90 | 11,46 | 11,65 | 11,65 | 13.458.899 |
10 may 2024 | 11,58 | 11,74 | 11,45 | 11,61 | 11,61 | 10.236.092 |
09 may 2024 | 11,30 | 11,63 | 11,30 | 11,57 | 11,57 | 13.028.400 |
08 may 2024 | 11,44 | 11,50 | 11,25 | 11,28 | 11,28 | 8.708.200 |
07 may 2024 | 11,50 | 11,59 | 11,39 | 11,46 | 11,46 | 10.304.212 |
06 may 2024 | 11,48 | 11,63 | 11,36 | 11,54 | 11,54 | 12.381.450 |
30 abr 2024 | 11,14 | 11,40 | 11,14 | 11,31 | 11,31 | 12.061.563 |
29 abr 2024 | 10,85 | 11,44 | 10,84 | 11,15 | 11,15 | 15.960.939 |
26 abr 2024 | 11,55 | 11,56 | 10,78 | 10,89 | 10,89 | 19.197.064 |
25 abr 2024 | 10,40 | 10,63 | 10,35 | 10,54 | 10,54 | 6.655.427 |
24 abr 2024 | 10,50 | 10,54 | 10,34 | 10,45 | 10,45 | 6.663.785 |
23 abr 2024 | 10,21 | 10,75 | 10,16 | 10,55 | 10,55 | 11.752.985 |
22 abr 2024 | 9,99 | 10,40 | 9,84 | 10,26 | 10,26 | 8.941.712 |
19 abr 2024 | 9,90 | 10,03 | 9,80 | 9,95 | 9,95 | 4.869.800 |
18 abr 2024 | 9,89 | 10,15 | 9,65 | 9,93 | 9,93 | 5.949.207 |
17 abr 2024 | 9,20 | 9,89 | 9,19 | 9,87 | 9,87 | 8.364.998 |
16 abr 2024 | 9,83 | 9,89 | 9,08 | 9,08 | 9,08 | 9.814.800 |
15 abr 2024 | 10,35 | 10,40 | 9,82 | 9,99 | 9,99 | 8.448.400 |
12 abr 2024 | 10,53 | 10,68 | 10,35 | 10,39 | 10,39 | 4.724.500 |
11 abr 2024 | 10,42 | 10,62 | 10,32 | 10,54 | 10,54 | 4.601.100 |
10 abr 2024 | 10,76 | 10,81 | 10,45 | 10,55 | 10,55 | 5.744.800 |
09 abr 2024 | 10,61 | 10,92 | 10,45 | 10,82 | 10,82 | 6.895.500 |
08 abr 2024 | 10,85 | 10,86 | 10,60 | 10,61 | 10,61 | 5.611.900 |
03 abr 2024 | 10,85 | 10,95 | 10,75 | 10,86 | 10,86 | 4.838.800 |
02 abr 2024 | 10,83 | 10,93 | 10,76 | 10,84 | 10,84 | 5.656.900 |
01 abr 2024 | 10,39 | 10,89 | 10,39 | 10,82 | 10,82 | 8.662.600 |
29 mar 2024 | 10,31 | 10,45 | 10,21 | 10,39 | 10,39 | 2.536.300 |
28 mar 2024 | 10,18 | 10,42 | 10,12 | 10,27 | 10,27 | 6.167.800 |
27 mar 2024 | 10,43 | 10,59 | 10,16 | 10,17 | 10,17 | 5.421.200 |
26 mar 2024 | 10,38 | 10,57 | 10,26 | 10,44 | 10,44 | 5.749.700 |
25 mar 2024 | 10,67 | 10,79 | 10,39 | 10,41 | 10,41 | 8.253.200 |
22 mar 2024 | 10,96 | 11,11 | 10,71 | 10,75 | 10,75 | 6.794.600 |
21 mar 2024 | 10,93 | 11,10 | 10,87 | 11,00 | 11,00 | 7.748.542 |
20 mar 2024 | 10,87 | 10,99 | 10,76 | 10,94 | 10,94 | 9.122.488 |
19 mar 2024 | 10,65 | 11,15 | 10,63 | 10,84 | 10,84 | 13.556.160 |
18 mar 2024 | 10,53 | 10,71 | 10,42 | 10,68 | 10,68 | 7.511.160 |
15 mar 2024 | 10,33 | 10,54 | 10,23 | 10,52 | 10,52 | 7.013.356 |
14 mar 2024 | 10,31 | 10,55 | 10,22 | 10,34 | 10,34 | 5.807.893 |
13 mar 2024 | 10,45 | 10,45 | 10,23 | 10,37 | 10,37 | 7.288.917 |
12 mar 2024 | 10,16 | 10,49 | 10,12 | 10,47 | 10,47 | 12.302.290 |
11 mar 2024 | 10,02 | 10,23 | 9,96 | 10,17 | 10,17 | 8.675.624 |
08 mar 2024 | 10,22 | 10,36 | 9,93 | 10,04 | 10,04 | 7.854.857 |
07 mar 2024 | 10,00 | 10,76 | 10,00 | 10,18 | 10,18 | 13.009.292 |
06 mar 2024 | 9,99 | 10,09 | 9,84 | 10,01 | 10,01 | 4.751.098 |
05 mar 2024 | 10,10 | 10,22 | 9,96 | 10,00 | 10,00 | 4.801.607 |
04 mar 2024 | 10,34 | 10,38 | 10,10 | 10,22 | 10,22 | 5.600.900 |
01 mar 2024 | 10,17 | 10,47 | 10,05 | 10,29 | 10,29 | 8.592.300 |
29 feb 2024 | 9,81 | 10,18 | 9,76 | 10,17 | 10,17 | 6.291.100 |
28 feb 2024 | 10,36 | 10,66 | 9,90 | 9,91 | 9,91 | 10.423.993 |
27 feb 2024 | 10,20 | 10,37 | 10,10 | 10,37 | 10,37 | 5.507.700 |
26 feb 2024 | 10,30 | 10,38 | 10,12 | 10,21 | 10,21 | 6.389.619 |
23 feb 2024 | 9,99 | 10,26 | 9,88 | 10,26 | 10,26 | 7.415.073 |
22 feb 2024 | 9,85 | 10,04 | 9,81 | 9,98 | 9,98 | 7.729.661 |
21 feb 2024 | 9,60 | 10,22 | 9,52 | 9,94 | 9,94 | 11.118.445 |
20 feb 2024 | 9,66 | 9,68 | 9,50 | 9,65 | 9,65 | 5.166.352 |
19 feb 2024 | 9,77 | 9,80 | 9,55 | 9,71 | 9,71 | 8.536.579 |
08 feb 2024 | 9,13 | 9,69 | 9,06 | 9,65 | 9,65 | 9.772.336 |
07 feb 2024 | 8,96 | 9,27 | 8,73 | 9,05 | 9,05 | 10.001.911 |
06 feb 2024 | 8,40 | 9,06 | 8,11 | 8,86 | 8,86 | 9.316.960 |
05 feb 2024 | 9,34 | 9,35 | 8,49 | 8,60 | 8,60 | 10.038.459 |
02 feb 2024 | 9,89 | 10,14 | 9,11 | 9,43 | 9,43 | 8.110.400 |
01 feb 2024 | 9,82 | 10,15 | 9,61 | 9,90 | 9,90 | 6.247.909 |
31 ene 2024 | 10,39 | 10,55 | 9,88 | 9,92 | 9,92 | 7.171.224 |
30 ene 2024 | 10,70 | 10,79 | 10,39 | 10,41 | 10,41 | 6.320.006 |
29 ene 2024 | 11,10 | 11,29 | 10,76 | 10,82 | 10,82 | 8.051.521 |
26 ene 2024 | 11,01 | 11,27 | 11,01 | 11,03 | 11,03 | 7.511.077 |
25 ene 2024 | 10,84 | 11,12 | 10,71 | 11,11 | 11,11 | 9.714.424 |
24 ene 2024 | 10,77 | 11,08 | 10,43 | 10,92 | 10,92 | 12.430.609 |
23 ene 2024 | 10,32 | 11,16 | 10,15 | 10,70 | 10,70 | 14.250.773 |
22 ene 2024 | 10,81 | 11,11 | 10,30 | 10,32 | 10,32 | 15.920.310 |
19 ene 2024 | 11,88 | 11,90 | 11,12 | 11,14 | 11,14 | 22.185.952 |
18 ene 2024 | 12,25 | 12,26 | 11,56 | 12,06 | 12,06 | 31.836.671 |
17 ene 2024 | 11,75 | 12,94 | 11,55 | 12,56 | 12,56 | 41.138.595 |
16 ene 2024 | 11,65 | 11,78 | 11,43 | 11,76 | 11,76 | 4.037.347 |
15 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
12 ene 2024 | 11,62 | 11,87 | 11,58 | 11,73 | 11,73 | 4.379.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |