Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 8,90 | 9,05 | 8,39 | 8,89 | 8,89 | 10.237.900 |
27 jun 2024 | 8,70 | 8,71 | 8,46 | 8,48 | 8,48 | 5.413.950 |
26 jun 2024 | 8,50 | 8,71 | 8,38 | 8,69 | 8,69 | 5.338.750 |
25 jun 2024 | 8,52 | 8,64 | 8,43 | 8,50 | 8,50 | 5.882.550 |
24 jun 2024 | 8,76 | 8,83 | 8,44 | 8,45 | 8,45 | 8.591.790 |
21 jun 2024 | 8,90 | 8,96 | 8,74 | 8,90 | 8,90 | 5.567.840 |
21 jun 2024 | 0.03 Dividendo | |||||
20 jun 2024 | 9,12 | 9,15 | 8,86 | 8,89 | 8,86 | 7.329.450 |
19 jun 2024 | 9,28 | 9,35 | 9,14 | 9,16 | 9,13 | 9.349.240 |
18 jun 2024 | 9,29 | 9,38 | 9,19 | 9,28 | 9,25 | 10.075.009 |
17 jun 2024 | 9,21 | 9,54 | 9,15 | 9,34 | 9,31 | 11.024.850 |
14 jun 2024 | 9,23 | 9,56 | 9,20 | 9,37 | 9,34 | 12.981.601 |
13 jun 2024 | 9,16 | 9,61 | 9,08 | 9,32 | 9,29 | 16.516.633 |
12 jun 2024 | 9,06 | 9,24 | 8,96 | 9,16 | 9,13 | 8.191.860 |
11 jun 2024 | 8,95 | 9,10 | 8,67 | 9,07 | 9,04 | 10.709.780 |
07 jun 2024 | 9,15 | 9,31 | 8,85 | 8,98 | 8,95 | 15.206.790 |
06 jun 2024 | 9,55 | 9,65 | 9,00 | 9,10 | 9,07 | 21.025.726 |
05 jun 2024 | 9,93 | 10,00 | 9,66 | 9,66 | 9,63 | 16.214.178 |
04 jun 2024 | 9,58 | 10,16 | 9,39 | 10,10 | 10,07 | 22.821.241 |
03 jun 2024 | 9,91 | 9,91 | 9,53 | 9,71 | 9,68 | 15.595.240 |
31 may 2024 | 10,00 | 10,05 | 9,79 | 9,91 | 9,88 | 13.874.170 |
30 may 2024 | 10,15 | 10,23 | 9,95 | 9,97 | 9,94 | 16.006.410 |
29 may 2024 | 10,37 | 10,39 | 10,10 | 10,20 | 10,17 | 24.459.770 |
28 may 2024 | 10,23 | 10,70 | 10,13 | 10,58 | 10,54 | 42.838.300 |
27 may 2024 | 9,80 | 10,23 | 9,75 | 10,23 | 10,20 | 32.387.489 |
24 may 2024 | 9,66 | 10,05 | 9,63 | 9,82 | 9,79 | 20.989.250 |
23 may 2024 | 9,88 | 9,95 | 9,56 | 9,60 | 9,57 | 20.140.775 |
22 may 2024 | 9,97 | 10,18 | 9,90 | 10,00 | 9,97 | 16.284.095 |
21 may 2024 | 10,14 | 10,29 | 9,98 | 10,12 | 10,09 | 19.345.075 |
20 may 2024 | 9,86 | 10,44 | 9,75 | 10,26 | 10,23 | 31.207.823 |
17 may 2024 | 9,76 | 10,08 | 9,67 | 9,94 | 9,91 | 24.036.854 |
16 may 2024 | 10,05 | 10,40 | 9,84 | 9,92 | 9,89 | 34.199.968 |
15 may 2024 | 9,97 | 10,87 | 9,93 | 10,15 | 10,12 | 40.919.240 |
14 may 2024 | 9,90 | 10,19 | 9,80 | 9,97 | 9,94 | 33.714.055 |
13 may 2024 | 9,71 | 10,50 | 9,70 | 10,24 | 10,21 | 54.569.375 |
10 may 2024 | 9,20 | 10,10 | 9,10 | 9,69 | 9,66 | 47.386.242 |
09 may 2024 | 8,92 | 9,20 | 8,92 | 9,18 | 9,15 | 12.330.189 |
08 may 2024 | 8,95 | 9,09 | 8,93 | 8,94 | 8,91 | 6.896.160 |
07 may 2024 | 9,05 | 9,08 | 8,94 | 9,02 | 8,99 | 9.294.600 |
06 may 2024 | 9,08 | 9,22 | 9,01 | 9,06 | 9,03 | 16.333.830 |
30 abr 2024 | 9,21 | 9,22 | 8,97 | 8,99 | 8,96 | 12.762.220 |
29 abr 2024 | 8,89 | 9,07 | 8,86 | 9,03 | 9,00 | 11.932.719 |
26 abr 2024 | 8,55 | 8,89 | 8,55 | 8,87 | 8,84 | 12.195.768 |
25 abr 2024 | 8,55 | 8,64 | 8,34 | 8,61 | 8,58 | 11.842.758 |
24 abr 2024 | 8,08 | 8,80 | 8,08 | 8,52 | 8,49 | 14.235.520 |
23 abr 2024 | 8,08 | 8,22 | 8,01 | 8,14 | 8,11 | 8.011.978 |
22 abr 2024 | 8,08 | 8,38 | 7,90 | 8,08 | 8,05 | 11.846.464 |
19 abr 2024 | 7,98 | 8,09 | 7,88 | 7,97 | 7,94 | 6.128.730 |
18 abr 2024 | 8,08 | 8,15 | 7,94 | 8,01 | 7,98 | 7.590.080 |
17 abr 2024 | 7,56 | 8,10 | 7,56 | 8,09 | 8,06 | 12.673.732 |
16 abr 2024 | 8,20 | 8,26 | 7,39 | 7,39 | 7,37 | 14.676.010 |
15 abr 2024 | 8,72 | 8,78 | 8,05 | 8,20 | 8,17 | 16.596.010 |
12 abr 2024 | 8,81 | 8,94 | 8,70 | 8,81 | 8,78 | 9.797.883 |
11 abr 2024 | 8,47 | 9,08 | 8,38 | 8,88 | 8,85 | 12.702.573 |
10 abr 2024 | 8,76 | 8,76 | 8,35 | 8,51 | 8,48 | 7.084.110 |
09 abr 2024 | 8,67 | 8,85 | 8,66 | 8,75 | 8,72 | 4.997.600 |
08 abr 2024 | 8,90 | 8,93 | 8,66 | 8,69 | 8,66 | 6.064.154 |
03 abr 2024 | 9,06 | 9,09 | 8,79 | 8,88 | 8,85 | 5.943.141 |
02 abr 2024 | 9,04 | 9,13 | 8,95 | 9,05 | 9,02 | 8.011.058 |
01 abr 2024 | 8,97 | 9,05 | 8,85 | 9,05 | 9,02 | 8.135.551 |
29 mar 2024 | 8,64 | 8,98 | 8,53 | 8,93 | 8,90 | 6.350.610 |
28 mar 2024 | 8,40 | 8,75 | 8,40 | 8,61 | 8,58 | 6.849.330 |
27 mar 2024 | 8,83 | 8,83 | 8,40 | 8,43 | 8,40 | 6.969.306 |
26 mar 2024 | 8,83 | 8,93 | 8,66 | 8,83 | 8,80 | 7.184.026 |
25 mar 2024 | 8,91 | 9,11 | 8,79 | 8,79 | 8,76 | 8.382.725 |
22 mar 2024 | 9,07 | 9,11 | 8,86 | 9,01 | 8,98 | 9.881.217 |
21 mar 2024 | 9,17 | 9,20 | 8,99 | 9,10 | 9,07 | 10.486.233 |
20 mar 2024 | 9,07 | 9,18 | 9,07 | 9,16 | 9,13 | 9.483.342 |
19 mar 2024 | 9,16 | 9,24 | 9,11 | 9,14 | 9,11 | 9.228.978 |
18 mar 2024 | 9,09 | 9,23 | 9,07 | 9,17 | 9,14 | 10.051.042 |
15 mar 2024 | 9,06 | 9,09 | 8,92 | 9,09 | 9,06 | 6.907.718 |
14 mar 2024 | 9,07 | 9,13 | 8,91 | 9,06 | 9,03 | 10.131.914 |
13 mar 2024 | 9,14 | 9,18 | 9,06 | 9,12 | 9,09 | 11.538.025 |
12 mar 2024 | 9,20 | 9,28 | 9,05 | 9,13 | 9,10 | 16.818.663 |
11 mar 2024 | 8,95 | 9,38 | 8,95 | 9,20 | 9,17 | 20.909.204 |
08 mar 2024 | 8,75 | 8,93 | 8,73 | 8,86 | 8,83 | 12.046.281 |
07 mar 2024 | 9,08 | 9,13 | 8,72 | 8,81 | 8,78 | 20.731.463 |
06 mar 2024 | 8,52 | 9,38 | 8,50 | 9,10 | 9,07 | 29.814.003 |
05 mar 2024 | 9,02 | 9,10 | 8,57 | 8,64 | 8,61 | 30.228.356 |
04 mar 2024 | 8,89 | 9,50 | 8,89 | 9,10 | 9,07 | 38.391.495 |
01 mar 2024 | 8,10 | 8,93 | 8,02 | 8,64 | 8,61 | 24.095.328 |
29 feb 2024 | 7,65 | 8,12 | 7,62 | 8,12 | 8,09 | 12.425.904 |
28 feb 2024 | 8,55 | 8,77 | 7,75 | 7,77 | 7,74 | 19.762.562 |
27 feb 2024 | 8,43 | 8,55 | 8,30 | 8,55 | 8,52 | 11.044.380 |
26 feb 2024 | 8,20 | 8,59 | 8,20 | 8,43 | 8,40 | 13.142.200 |
23 feb 2024 | 7,86 | 8,14 | 7,85 | 8,14 | 8,11 | 10.056.977 |
22 feb 2024 | 7,69 | 7,87 | 7,63 | 7,85 | 7,82 | 8.816.139 |
21 feb 2024 | 7,40 | 7,97 | 7,35 | 7,68 | 7,65 | 13.972.718 |
20 feb 2024 | 7,39 | 7,52 | 7,22 | 7,48 | 7,45 | 10.462.820 |
19 feb 2024 | 7,30 | 7,59 | 7,26 | 7,43 | 7,40 | 16.631.338 |
08 feb 2024 | 6,55 | 7,10 | 6,45 | 7,10 | 7,08 | 18.440.467 |
07 feb 2024 | 6,60 | 6,81 | 6,23 | 6,45 | 6,43 | 21.618.815 |
06 feb 2024 | 6,41 | 6,99 | 6,09 | 6,58 | 6,56 | 20.602.988 |
05 feb 2024 | 7,49 | 7,50 | 6,77 | 6,77 | 6,75 | 12.415.515 |
02 feb 2024 | 7,90 | 8,11 | 7,28 | 7,52 | 7,49 | 11.040.010 |
01 feb 2024 | 8,15 | 8,15 | 7,73 | 7,92 | 7,89 | 10.469.030 |
31 ene 2024 | 8,77 | 8,77 | 8,15 | 8,16 | 8,13 | 14.775.899 |
30 ene 2024 | 9,17 | 9,35 | 8,79 | 8,84 | 8,81 | 16.990.379 |
29 ene 2024 | 9,27 | 9,33 | 8,73 | 8,76 | 8,73 | 9.691.680 |
26 ene 2024 | 9,20 | 9,42 | 9,15 | 9,26 | 9,23 | 8.241.072 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |