Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 10,00 | 9,98 | 9,70 | 9,86 | 9,86 | 3.669.236 |
14 jun 2024 | 10,00 | 10,00 | 9,71 | 9,89 | 9,89 | 3.355.400 |
13 jun 2024 | 9,99 | 10,15 | 9,86 | 9,96 | 9,96 | 5.167.387 |
12 jun 2024 | 9,70 | 10,05 | 9,62 | 9,99 | 9,99 | 6.998.900 |
11 jun 2024 | 9,30 | 9,66 | 8,89 | 9,63 | 9,63 | 9.465.185 |
07 jun 2024 | 8,81 | 9,39 | 8,80 | 9,25 | 9,25 | 11.159.151 |
06 jun 2024 | 9,90 | 9,99 | 8,90 | 8,90 | 8,90 | 14.685.753 |
05 jun 2024 | 10,24 | 10,26 | 9,87 | 9,89 | 9,89 | 5.848.071 |
04 jun 2024 | 10,70 | 10,70 | 10,06 | 10,22 | 10,22 | 9.037.489 |
03 jun 2024 | 11,11 | 11,19 | 10,58 | 10,66 | 10,66 | 6.420.438 |
31 may 2024 | 11,09 | 11,23 | 10,92 | 11,17 | 11,17 | 3.407.990 |
30 may 2024 | 11,29 | 11,29 | 10,98 | 11,01 | 11,01 | 4.031.934 |
29 may 2024 | 11,12 | 11,35 | 11,07 | 11,12 | 11,12 | 4.188.915 |
28 may 2024 | 11,56 | 11,68 | 11,13 | 11,13 | 11,13 | 4.362.324 |
27 may 2024 | 11,32 | 11,41 | 10,90 | 11,26 | 11,26 | 4.764.299 |
24 may 2024 | 11,40 | 11,60 | 11,25 | 11,32 | 11,32 | 2.896.732 |
23 may 2024 | 11,92 | 11,93 | 11,42 | 11,46 | 11,46 | 5.274.863 |
22 may 2024 | 11,44 | 11,92 | 11,44 | 11,92 | 11,92 | 5.452.645 |
21 may 2024 | 11,87 | 11,87 | 11,45 | 11,54 | 11,54 | 6.992.746 |
20 may 2024 | 12,05 | 12,14 | 11,50 | 11,92 | 11,92 | 8.210.259 |
17 may 2024 | 12,30 | 12,39 | 12,15 | 12,24 | 12,24 | 4.808.400 |
16 may 2024 | 12,20 | 12,48 | 12,20 | 12,27 | 12,27 | 4.974.780 |
15 may 2024 | 12,23 | 12,50 | 12,13 | 12,18 | 12,18 | 3.762.405 |
14 may 2024 | 11,91 | 12,78 | 11,91 | 12,37 | 12,37 | 5.654.614 |
13 may 2024 | 12,17 | 12,27 | 11,91 | 12,01 | 12,01 | 4.262.290 |
10 may 2024 | 12,51 | 12,69 | 12,25 | 12,40 | 12,40 | 4.931.708 |
09 may 2024 | 12,28 | 12,70 | 12,28 | 12,60 | 12,60 | 5.258.324 |
08 may 2024 | 12,55 | 13,18 | 12,38 | 12,41 | 12,41 | 7.338.334 |
07 may 2024 | 12,46 | 12,64 | 12,42 | 12,60 | 12,60 | 4.712.124 |
06 may 2024 | 12,45 | 12,55 | 12,27 | 12,42 | 12,42 | 4.692.937 |
30 abr 2024 | 12,56 | 12,80 | 12,07 | 12,20 | 12,20 | 6.522.340 |
29 abr 2024 | 11,84 | 12,44 | 11,84 | 12,40 | 12,40 | 5.799.074 |
26 abr 2024 | 11,62 | 11,85 | 11,42 | 11,75 | 11,75 | 4.379.800 |
25 abr 2024 | 11,59 | 11,73 | 11,35 | 11,54 | 11,54 | 3.693.000 |
24 abr 2024 | 11,49 | 11,66 | 11,35 | 11,55 | 11,55 | 4.824.683 |
23 abr 2024 | 11,00 | 11,47 | 10,98 | 11,35 | 11,35 | 6.487.915 |
22 abr 2024 | 11,14 | 11,15 | 10,51 | 10,85 | 10,85 | 5.580.482 |
19 abr 2024 | 11,46 | 11,47 | 11,09 | 11,18 | 11,18 | 5.420.380 |
18 abr 2024 | 11,79 | 11,79 | 11,22 | 11,45 | 11,45 | 6.796.220 |
17 abr 2024 | 10,70 | 11,82 | 10,70 | 11,67 | 11,67 | 9.137.285 |
16 abr 2024 | 11,91 | 11,95 | 10,94 | 10,94 | 10,94 | 6.665.059 |
15 abr 2024 | 13,16 | 13,29 | 12,16 | 12,16 | 12,16 | 10.595.995 |
12 abr 2024 | 13,80 | 13,95 | 13,44 | 13,51 | 13,51 | 9.587.625 |
11 abr 2024 | 13,34 | 14,85 | 13,25 | 13,96 | 13,96 | 14.884.826 |
10 abr 2024 | 13,98 | 14,01 | 13,22 | 13,50 | 13,50 | 10.133.349 |
09 abr 2024 | 14,60 | 14,60 | 14,00 | 14,13 | 14,13 | 14.319.910 |
08 abr 2024 | 13,43 | 14,78 | 12,96 | 14,78 | 14,78 | 9.983.652 |
03 abr 2024 | 13,72 | 13,77 | 13,21 | 13,44 | 13,44 | 4.576.149 |
02 abr 2024 | 14,05 | 14,11 | 13,60 | 13,78 | 13,78 | 4.742.353 |
01 abr 2024 | 13,59 | 14,03 | 13,54 | 14,01 | 14,01 | 5.761.567 |
29 mar 2024 | 13,43 | 13,65 | 13,17 | 13,54 | 13,54 | 3.550.009 |
28 mar 2024 | 12,81 | 13,60 | 12,70 | 13,43 | 13,43 | 8.093.412 |
27 mar 2024 | 13,76 | 13,89 | 12,75 | 13,00 | 13,00 | 10.828.683 |
26 mar 2024 | 14,50 | 14,50 | 13,58 | 13,90 | 13,90 | 18.744.298 |
25 mar 2024 | 15,68 | 15,83 | 15,08 | 15,09 | 15,09 | 7.572.339 |
22 mar 2024 | 15,89 | 16,20 | 15,59 | 15,84 | 15,84 | 10.366.793 |
21 mar 2024 | 16,10 | 16,25 | 15,80 | 15,89 | 15,89 | 10.382.830 |
20 mar 2024 | 16,23 | 16,40 | 15,83 | 16,14 | 16,14 | 16.907.888 |
19 mar 2024 | 16,20 | 17,33 | 15,79 | 16,29 | 16,29 | 31.053.346 |
18 mar 2024 | 14,70 | 16,18 | 14,52 | 16,18 | 16,18 | 18.454.839 |
15 mar 2024 | 14,80 | 14,94 | 14,47 | 14,71 | 14,71 | 7.630.760 |
14 mar 2024 | 14,85 | 15,38 | 14,45 | 15,05 | 15,05 | 9.981.769 |
13 mar 2024 | 15,50 | 15,60 | 14,95 | 15,06 | 15,06 | 8.971.535 |
12 mar 2024 | 14,62 | 15,09 | 14,42 | 15,06 | 15,06 | 8.781.871 |
11 mar 2024 | 13,99 | 14,88 | 13,99 | 14,69 | 14,69 | 8.353.815 |
08 mar 2024 | 13,90 | 14,07 | 13,60 | 13,96 | 13,96 | 5.057.896 |
07 mar 2024 | 14,25 | 14,35 | 13,72 | 13,73 | 13,73 | 5.932.244 |
06 mar 2024 | 14,06 | 14,28 | 13,70 | 14,17 | 14,17 | 6.565.111 |
05 mar 2024 | 14,14 | 14,84 | 13,92 | 14,16 | 14,16 | 8.334.758 |
04 mar 2024 | 14,37 | 14,59 | 13,97 | 14,14 | 14,14 | 6.680.674 |
01 mar 2024 | 14,47 | 14,47 | 13,92 | 14,16 | 14,16 | 7.983.457 |
29 feb 2024 | 13,47 | 14,57 | 13,47 | 14,57 | 14,57 | 14.058.767 |
28 feb 2024 | 15,70 | 16,13 | 14,90 | 14,90 | 14,90 | 14.590.535 |
27 feb 2024 | 15,83 | 16,61 | 15,69 | 16,55 | 16,55 | 4.541.842 |
26 feb 2024 | 15,84 | 16,30 | 15,54 | 15,98 | 15,98 | 6.061.692 |
23 feb 2024 | 15,40 | 15,95 | 15,11 | 15,71 | 15,71 | 6.335.427 |
22 feb 2024 | 15,17 | 15,58 | 14,65 | 15,40 | 15,40 | 7.755.150 |
21 feb 2024 | 13,51 | 15,06 | 13,29 | 15,06 | 15,06 | 6.871.428 |
20 feb 2024 | 13,48 | 14,29 | 12,99 | 13,69 | 13,69 | 8.695.072 |
19 feb 2024 | 12,39 | 13,34 | 12,39 | 13,34 | 13,34 | 4.965.932 |
08 feb 2024 | 10,92 | 12,13 | 10,35 | 12,13 | 12,13 | 8.021.816 |
07 feb 2024 | 11,97 | 12,08 | 10,77 | 11,03 | 11,03 | 7.976.925 |
06 feb 2024 | 12,99 | 13,00 | 11,50 | 11,97 | 11,97 | 8.561.417 |
05 feb 2024 | 14,34 | 14,37 | 12,78 | 12,78 | 12,78 | 4.200.333 |
02 feb 2024 | 15,51 | 15,77 | 13,82 | 14,20 | 14,20 | 5.010.015 |
01 feb 2024 | 15,23 | 15,88 | 14,70 | 15,36 | 15,36 | 3.958.499 |
31 ene 2024 | 17,25 | 17,25 | 15,70 | 15,70 | 15,70 | 3.515.096 |
30 ene 2024 | 17,60 | 17,66 | 17,05 | 17,44 | 17,44 | 2.850.600 |
29 ene 2024 | 18,78 | 19,01 | 17,58 | 17,75 | 17,75 | 2.430.474 |
26 ene 2024 | 19,00 | 19,55 | 18,74 | 18,82 | 18,82 | 1.816.756 |
25 ene 2024 | 18,09 | 19,14 | 17,90 | 19,06 | 19,06 | 3.110.696 |
24 ene 2024 | 18,19 | 18,50 | 17,42 | 18,04 | 18,04 | 3.206.200 |
23 ene 2024 | 17,75 | 18,34 | 17,19 | 18,08 | 18,08 | 4.507.636 |
22 ene 2024 | 19,26 | 19,26 | 17,55 | 18,02 | 18,02 | 3.945.340 |
19 ene 2024 | 19,50 | 19,66 | 18,79 | 18,99 | 18,99 | 2.717.357 |
18 ene 2024 | 18,74 | 19,35 | 18,24 | 19,30 | 19,30 | 4.880.149 |
17 ene 2024 | 19,40 | 19,50 | 18,70 | 18,71 | 18,71 | 2.020.600 |
16 ene 2024 | 19,38 | 19,44 | 19,03 | 19,39 | 19,39 | 2.309.799 |
15 ene 2024 | 19,44 | 19,78 | 19,20 | 19,38 | 19,38 | 2.224.800 |
12 ene 2024 | 19,64 | 19,78 | 19,31 | 19,40 | 19,40 | 3.871.412 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |