Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 8,25 | 8,25 | 8,07 | 8,17 | 8,17 | 26.705.748 |
03 jun 2024 | 8,17 | 8,32 | 8,16 | 8,25 | 8,25 | 36.300.032 |
31 may 2024 | 8,15 | 8,29 | 8,14 | 8,18 | 8,18 | 22.771.313 |
30 may 2024 | 8,00 | 8,22 | 7,93 | 8,18 | 8,18 | 30.555.413 |
29 may 2024 | 8,07 | 8,21 | 8,02 | 8,04 | 8,04 | 27.386.158 |
28 may 2024 | 8,25 | 8,41 | 8,13 | 8,15 | 8,15 | 41.403.477 |
27 may 2024 | 8,03 | 8,21 | 7,90 | 8,20 | 8,20 | 28.141.134 |
24 may 2024 | 8,19 | 8,23 | 8,01 | 8,02 | 8,02 | 20.666.356 |
23 may 2024 | 8,37 | 8,41 | 8,18 | 8,20 | 8,20 | 27.893.459 |
22 may 2024 | 8,46 | 8,49 | 8,26 | 8,35 | 8,35 | 25.747.710 |
21 may 2024 | 8,24 | 8,36 | 8,24 | 8,32 | 8,32 | 20.883.762 |
20 may 2024 | 8,34 | 8,38 | 8,23 | 8,29 | 8,29 | 23.935.821 |
17 may 2024 | 8,13 | 8,29 | 8,10 | 8,27 | 8,27 | 23.879.680 |
16 may 2024 | 8,15 | 8,22 | 8,10 | 8,13 | 8,13 | 22.477.637 |
15 may 2024 | 8,11 | 8,31 | 8,02 | 8,09 | 8,09 | 26.488.904 |
14 may 2024 | 8,14 | 8,29 | 8,10 | 8,10 | 8,10 | 20.769.452 |
13 may 2024 | 8,18 | 8,23 | 8,05 | 8,14 | 8,14 | 28.304.422 |
10 may 2024 | 8,30 | 8,78 | 8,21 | 8,22 | 8,22 | 58.878.897 |
09 may 2024 | 8,09 | 8,29 | 8,09 | 8,27 | 8,27 | 24.330.880 |
08 may 2024 | 8,19 | 8,25 | 8,07 | 8,08 | 8,08 | 23.170.660 |
07 may 2024 | 8,30 | 8,32 | 8,19 | 8,24 | 8,24 | 25.392.147 |
06 may 2024 | 8,25 | 8,35 | 8,25 | 8,25 | 8,25 | 33.602.591 |
30 abr 2024 | 8,16 | 8,28 | 8,12 | 8,19 | 8,19 | 33.758.104 |
29 abr 2024 | 7,90 | 8,16 | 7,90 | 8,15 | 8,15 | 39.937.709 |
26 abr 2024 | 7,58 | 7,88 | 7,56 | 7,87 | 7,87 | 32.920.121 |
25 abr 2024 | 7,48 | 7,74 | 7,42 | 7,61 | 7,61 | 25.383.503 |
24 abr 2024 | 7,29 | 7,50 | 7,28 | 7,50 | 7,50 | 20.789.567 |
23 abr 2024 | 7,33 | 7,45 | 7,27 | 7,28 | 7,28 | 13.426.250 |
22 abr 2024 | 7,27 | 7,44 | 7,15 | 7,32 | 7,32 | 17.589.836 |
19 abr 2024 | 7,52 | 7,52 | 7,33 | 7,37 | 7,37 | 21.557.192 |
18 abr 2024 | 7,60 | 7,65 | 7,47 | 7,52 | 7,52 | 21.828.487 |
17 abr 2024 | 7,22 | 7,64 | 7,22 | 7,63 | 7,63 | 32.116.005 |
16 abr 2024 | 7,44 | 7,55 | 7,14 | 7,15 | 7,15 | 29.695.755 |
15 abr 2024 | 7,54 | 7,69 | 7,40 | 7,51 | 7,51 | 25.799.735 |
12 abr 2024 | 7,58 | 7,72 | 7,55 | 7,57 | 7,57 | 25.523.643 |
11 abr 2024 | 7,63 | 7,69 | 7,52 | 7,54 | 7,54 | 21.142.210 |
10 abr 2024 | 7,82 | 7,83 | 7,56 | 7,62 | 7,62 | 20.967.514 |
09 abr 2024 | 7,80 | 7,86 | 7,73 | 7,82 | 7,82 | 16.284.973 |
08 abr 2024 | 7,85 | 7,96 | 7,78 | 7,79 | 7,79 | 24.597.652 |
03 abr 2024 | 8,01 | 8,10 | 7,93 | 8,01 | 8,01 | 27.065.525 |
02 abr 2024 | 8,19 | 8,19 | 7,97 | 8,02 | 8,02 | 27.454.987 |
01 abr 2024 | 7,98 | 8,07 | 7,95 | 8,03 | 8,03 | 25.153.968 |
29 mar 2024 | 7,73 | 7,80 | 7,69 | 7,97 | 7,97 | 12.972.352 |
28 mar 2024 | 7,55 | 7,86 | 7,51 | 7,72 | 7,72 | 31.888.874 |
27 mar 2024 | 8,00 | 8,04 | 7,57 | 7,58 | 7,58 | 32.157.462 |
26 mar 2024 | 8,01 | 8,10 | 7,87 | 7,93 | 7,93 | 29.205.659 |
25 mar 2024 | 8,18 | 8,22 | 8,00 | 8,02 | 8,02 | 37.935.714 |
22 mar 2024 | 8,37 | 8,47 | 8,22 | 8,26 | 8,26 | 45.749.720 |
21 mar 2024 | 8,32 | 8,46 | 8,27 | 8,32 | 8,32 | 42.284.201 |
20 mar 2024 | 8,26 | 8,32 | 8,21 | 8,30 | 8,30 | 32.206.319 |
19 mar 2024 | 8,31 | 8,35 | 8,23 | 8,27 | 8,27 | 38.023.731 |
18 mar 2024 | 8,19 | 8,32 | 8,18 | 8,31 | 8,31 | 47.385.428 |
15 mar 2024 | 8,07 | 8,18 | 7,99 | 8,18 | 8,18 | 35.784.528 |
14 mar 2024 | 8,14 | 8,21 | 8,00 | 8,10 | 8,10 | 37.972.026 |
13 mar 2024 | 8,30 | 8,34 | 8,19 | 8,23 | 8,23 | 41.961.060 |
12 mar 2024 | 8,23 | 8,35 | 8,17 | 8,23 | 8,23 | 43.284.789 |
11 mar 2024 | 8,10 | 8,23 | 8,08 | 8,22 | 8,22 | 39.710.472 |
08 mar 2024 | 7,92 | 8,27 | 7,91 | 8,24 | 8,24 | 66.285.160 |
07 mar 2024 | 8,19 | 8,22 | 7,92 | 7,93 | 7,93 | 47.370.900 |
06 mar 2024 | 8,13 | 8,24 | 8,00 | 8,14 | 8,14 | 58.611.442 |
05 mar 2024 | 8,35 | 8,51 | 8,22 | 8,28 | 8,28 | 96.492.462 |
04 mar 2024 | 8,23 | 8,45 | 8,15 | 8,28 | 8,28 | 73.657.159 |
01 mar 2024 | 8,15 | 8,37 | 8,11 | 8,28 | 8,28 | 76.087.423 |
29 feb 2024 | 7,68 | 8,19 | 7,67 | 8,18 | 8,18 | 83.444.203 |
28 feb 2024 | 8,20 | 8,33 | 7,79 | 7,80 | 7,80 | 98.093.439 |
27 feb 2024 | 8,02 | 8,27 | 7,95 | 8,27 | 8,27 | 97.826.557 |
26 feb 2024 | 8,07 | 8,28 | 8,00 | 8,06 | 8,06 | 87.231.466 |
23 feb 2024 | 8,14 | 8,45 | 8,02 | 8,18 | 8,18 | 106.845.524 |
22 feb 2024 | 8,24 | 8,39 | 8,04 | 8,19 | 8,19 | 108.601.997 |
21 feb 2024 | 8,02 | 8,51 | 7,80 | 8,22 | 8,22 | 163.987.315 |
20 feb 2024 | 9,25 | 9,25 | 8,34 | 8,46 | 8,46 | 229.260.395 |
19 feb 2024 | 8,57 | 8,57 | 8,57 | 8,57 | 8,57 | 18.533.888 |
08 feb 2024 | 7,19 | 7,79 | 7,11 | 7,79 | 7,79 | 52.443.552 |
07 feb 2024 | 6,50 | 7,08 | 6,42 | 7,08 | 7,08 | 66.760.127 |
06 feb 2024 | 5,70 | 6,44 | 5,70 | 6,44 | 6,44 | 47.706.987 |
05 feb 2024 | 6,14 | 6,17 | 5,65 | 5,85 | 5,85 | 38.851.521 |
02 feb 2024 | 6,51 | 6,65 | 5,97 | 6,19 | 6,19 | 31.938.225 |
01 feb 2024 | 6,43 | 6,63 | 6,38 | 6,50 | 6,50 | 22.833.387 |
31 ene 2024 | 6,75 | 6,86 | 6,49 | 6,51 | 6,51 | 26.288.232 |
30 ene 2024 | 6,88 | 7,04 | 6,75 | 6,76 | 6,76 | 16.363.749 |
29 ene 2024 | 7,21 | 7,30 | 6,98 | 6,99 | 6,99 | 14.578.341 |
26 ene 2024 | 7,25 | 7,30 | 7,17 | 7,18 | 7,18 | 17.058.743 |
25 ene 2024 | 7,12 | 7,29 | 7,03 | 7,28 | 7,28 | 19.576.320 |
24 ene 2024 | 7,06 | 7,11 | 6,82 | 7,10 | 7,10 | 18.058.873 |
23 ene 2024 | 6,95 | 7,09 | 6,84 | 7,04 | 7,04 | 15.190.924 |
22 ene 2024 | 7,34 | 7,38 | 6,87 | 6,97 | 6,97 | 19.275.243 |
19 ene 2024 | 7,37 | 7,57 | 7,35 | 7,38 | 7,38 | 15.182.893 |
18 ene 2024 | 7,38 | 7,47 | 7,15 | 7,39 | 7,39 | 25.368.321 |
17 ene 2024 | 7,63 | 7,67 | 7,44 | 7,44 | 7,44 | 11.455.680 |
16 ene 2024 | 7,71 | 7,74 | 7,53 | 7,63 | 7,63 | 15.153.782 |
15 ene 2024 | 7,72 | 7,84 | 7,67 | 7,70 | 7,70 | 12.721.945 |
12 ene 2024 | 7,86 | 7,87 | 7,72 | 7,73 | 7,73 | 10.482.935 |
11 ene 2024 | 7,72 | 7,89 | 7,67 | 7,85 | 7,85 | 14.649.796 |
10 ene 2024 | 7,78 | 7,81 | 7,61 | 7,67 | 7,67 | 13.171.700 |
09 ene 2024 | 7,76 | 7,89 | 7,71 | 7,77 | 7,77 | 16.383.773 |
08 ene 2024 | 8,00 | 8,04 | 7,70 | 7,70 | 7,70 | 24.203.309 |
05 ene 2024 | 8,15 | 8,22 | 8,02 | 8,05 | 8,05 | 13.997.769 |
04 ene 2024 | 8,35 | 8,37 | 8,12 | 8,17 | 8,17 | 15.943.015 |
03 ene 2024 | 8,43 | 8,48 | 8,29 | 8,35 | 8,35 | 14.703.600 |
02 ene 2024 | 8,50 | 8,53 | 8,43 | 8,44 | 8,44 | 18.291.363 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |