Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 12,07 | 12,27 | 12,01 | 12,08 | 12,08 | 48.416 |
24 abr 2024 | 12,19 | 12,19 | 12,05 | 12,16 | 12,16 | 328.740 |
23 abr 2024 | 12,28 | 12,36 | 12,16 | 12,26 | 12,26 | 241.634 |
22 abr 2024 | 12,28 | 12,34 | 12,05 | 12,21 | 12,21 | 141.541 |
19 abr 2024 | 12,04 | 12,25 | 11,95 | 12,16 | 12,16 | 108.526 |
18 abr 2024 | 12,08 | 12,14 | 11,88 | 11,99 | 11,99 | 355.327 |
17 abr 2024 | 12,18 | 12,29 | 11,99 | 12,06 | 12,06 | 389.101 |
16 abr 2024 | 11,88 | 12,23 | 11,84 | 12,19 | 12,19 | 633.032 |
15 abr 2024 | 12,31 | 12,33 | 11,91 | 11,93 | 11,93 | 321.990 |
12 abr 2024 | 12,30 | 12,52 | 12,19 | 12,43 | 12,43 | 691.606 |
11 abr 2024 | 11,95 | 12,35 | 11,89 | 12,19 | 12,19 | 388.480 |
10 abr 2024 | 12,11 | 12,38 | 11,90 | 12,01 | 12,01 | 506.492 |
09 abr 2024 | 12,20 | 12,20 | 12,00 | 12,01 | 12,01 | 3.694.222 |
08 abr 2024 | 11,88 | 12,19 | 11,83 | 12,13 | 12,13 | 405.260 |
05 abr 2024 | 11,82 | 12,05 | 11,76 | 11,83 | 11,83 | 866.745 |
04 abr 2024 | 11,49 | 11,95 | 11,48 | 11,88 | 11,88 | 965.202 |
03 abr 2024 | 11,44 | 11,50 | 11,36 | 11,44 | 11,44 | 242.530 |
02 abr 2024 | 11,46 | 11,59 | 11,40 | 11,47 | 11,47 | 1.564.704 |
28 mar 2024 | 11,53 | 11,55 | 11,40 | 11,41 | 11,41 | 345.575 |
27 mar 2024 | 11,49 | 11,56 | 11,31 | 11,46 | 11,46 | 8.465.601 |
26 mar 2024 | 11,22 | 11,52 | 11,01 | 11,45 | 11,45 | 332.155 |
26 mar 2024 | 0.58 Dividendo | |||||
25 mar 2024 | 11,86 | 11,98 | 11,64 | 11,68 | 11,10 | 1.240.398 |
22 mar 2024 | 11,74 | 11,98 | 11,65 | 11,89 | 11,30 | 637.793 |
21 mar 2024 | 11,94 | 12,06 | 11,65 | 11,74 | 11,16 | 2.568.064 |
20 mar 2024 | 11,91 | 11,95 | 11,81 | 11,94 | 11,34 | 201.345 |
19 mar 2024 | 11,70 | 11,93 | 11,69 | 11,82 | 11,24 | 3.157.703 |
18 mar 2024 | 11,65 | 11,85 | 11,65 | 11,68 | 11,10 | 443.639 |
15 mar 2024 | 11,65 | 11,77 | 11,50 | 11,67 | 11,09 | 2.361.701 |
14 mar 2024 | 11,73 | 11,96 | 11,52 | 11,61 | 11,04 | 2.574.512 |
13 mar 2024 | 11,63 | 11,72 | 11,60 | 11,62 | 11,04 | 795.709 |
12 mar 2024 | 11,69 | 11,77 | 11,55 | 11,69 | 11,11 | 760.425 |
11 mar 2024 | 11,96 | 12,04 | 11,56 | 11,59 | 11,01 | 1.413.987 |
08 mar 2024 | 12,09 | 12,06 | 11,48 | 12,09 | 11,49 | 373.068 |
07 mar 2024 | 11,83 | 12,14 | 11,77 | 12,13 | 11,53 | 814.679 |
06 mar 2024 | 11,68 | 11,99 | 11,62 | 11,80 | 11,21 | 462.552 |
05 mar 2024 | 11,24 | 11,72 | 11,23 | 11,69 | 11,11 | 340.495 |
04 mar 2024 | 11,32 | 11,32 | 11,10 | 11,19 | 10,64 | 252.262 |
01 mar 2024 | 11,55 | 11,65 | 11,31 | 11,35 | 10,78 | 792.134 |
29 feb 2024 | 11,59 | 11,64 | 11,44 | 11,63 | 11,05 | 1.148.196 |
28 feb 2024 | 11,38 | 11,58 | 11,35 | 11,51 | 10,94 | 655.352 |
27 feb 2024 | 11,17 | 11,33 | 11,09 | 11,30 | 10,74 | 368.721 |
26 feb 2024 | 11,07 | 11,18 | 11,01 | 11,17 | 10,61 | 533.205 |
23 feb 2024 | 11,04 | 11,10 | 10,93 | 11,06 | 10,51 | 503.022 |
22 feb 2024 | 11,20 | 11,27 | 11,00 | 11,07 | 10,52 | 289.145 |
21 feb 2024 | 11,10 | 11,18 | 11,02 | 11,07 | 10,52 | 287.672 |
20 feb 2024 | 11,02 | 11,13 | 10,94 | 11,11 | 10,56 | 1.113.929 |
19 feb 2024 | 11,15 | 11,24 | 10,97 | 11,04 | 10,49 | 381.598 |
16 feb 2024 | 11,06 | 11,15 | 10,99 | 11,14 | 10,59 | 373.412 |
15 feb 2024 | 10,90 | 11,12 | 10,83 | 11,03 | 10,48 | 378.844 |
14 feb 2024 | 11,00 | 11,09 | 10,90 | 11,02 | 10,47 | 572.558 |
13 feb 2024 | 11,18 | 11,22 | 10,98 | 11,06 | 10,51 | 196.501 |
12 feb 2024 | 11,26 | 11,47 | 11,11 | 11,21 | 10,65 | 2.692.143 |
09 feb 2024 | 11,28 | 11,60 | 11,20 | 11,27 | 10,71 | 842.703 |
08 feb 2024 | 11,80 | 11,82 | 11,57 | 11,69 | 11,11 | 604.934 |
07 feb 2024 | 11,86 | 12,12 | 11,60 | 11,82 | 11,24 | 965.437 |
06 feb 2024 | 12,36 | 12,43 | 12,20 | 12,38 | 11,77 | 908.661 |
05 feb 2024 | 12,24 | 12,43 | 12,15 | 12,27 | 11,66 | 120.561 |
02 feb 2024 | 12,47 | 12,47 | 12,24 | 12,34 | 11,72 | 333.888 |
01 feb 2024 | 12,48 | 12,58 | 12,34 | 12,36 | 11,74 | 528.131 |
31 ene 2024 | 12,53 | 12,75 | 12,44 | 12,65 | 12,03 | 162.994 |
30 ene 2024 | 12,44 | 12,58 | 12,38 | 12,56 | 11,94 | 207.290 |
29 ene 2024 | 12,48 | 12,49 | 12,24 | 12,31 | 11,70 | 355.215 |
26 ene 2024 | 12,67 | 12,69 | 12,15 | 12,41 | 11,79 | 746.608 |
25 ene 2024 | 12,57 | 12,70 | 12,51 | 12,57 | 11,94 | 243.445 |
24 ene 2024 | 12,37 | 12,61 | 12,36 | 12,50 | 11,88 | 258.553 |
23 ene 2024 | 12,44 | 12,47 | 12,20 | 12,35 | 11,73 | 1.007.382 |
22 ene 2024 | 12,30 | 12,36 | 12,09 | 12,32 | 11,71 | 668.303 |
19 ene 2024 | 12,22 | 12,39 | 12,20 | 12,26 | 11,65 | 291.030 |
18 ene 2024 | 12,24 | 12,30 | 12,07 | 12,20 | 11,60 | 1.357.805 |
17 ene 2024 | 12,89 | 12,86 | 12,28 | 12,28 | 11,67 | 737.943 |
16 ene 2024 | 13,31 | 13,32 | 12,89 | 13,03 | 12,38 | 675.601 |
15 ene 2024 | 13,34 | 13,63 | 13,22 | 13,23 | 12,57 | 133.747 |
12 ene 2024 | 13,31 | 13,39 | 13,15 | 13,23 | 12,57 | 222.486 |
11 ene 2024 | 13,88 | 13,90 | 13,48 | 13,60 | 12,92 | 294.840 |
10 ene 2024 | 13,83 | 13,94 | 13,55 | 13,66 | 12,99 | 433.750 |
09 ene 2024 | 14,08 | 14,14 | 13,75 | 13,81 | 13,12 | 508.881 |
08 ene 2024 | 13,72 | 14,04 | 13,83 | 13,98 | 13,29 | 282.951 |
05 ene 2024 | 13,67 | 14,05 | 13,60 | 13,94 | 13,25 | 1.004.002 |
04 ene 2024 | 13,33 | 13,76 | 13,31 | 13,56 | 12,88 | 119.571 |
03 ene 2024 | 13,24 | 13,28 | 13,03 | 13,15 | 12,50 | 473.221 |
02 ene 2024 | 13,15 | 13,39 | 12,98 | 13,22 | 12,56 | 220.097 |
29 dic 2023 | 13,21 | 13,22 | 13,06 | 13,21 | 12,56 | 216.701 |
28 dic 2023 | 13,32 | 13,34 | 13,17 | 13,17 | 12,52 | 94.395 |
27 dic 2023 | 13,14 | 13,41 | 13,13 | 13,41 | 12,74 | 202.076 |
22 dic 2023 | 13,02 | 13,12 | 13,00 | 13,05 | 12,40 | 131.065 |
21 dic 2023 | 12,91 | 13,11 | 12,84 | 13,02 | 12,37 | 1.212.776 |
20 dic 2023 | 13,12 | 13,17 | 12,88 | 12,99 | 12,35 | 202.343 |
19 dic 2023 | 13,04 | 13,06 | 12,77 | 12,93 | 12,28 | 1.533.561 |
18 dic 2023 | 13,16 | 13,19 | 13,03 | 13,13 | 12,48 | 930.818 |
15 dic 2023 | 13,16 | 13,31 | 13,13 | 13,18 | 12,52 | 341.360 |
14 dic 2023 | 13,12 | 13,29 | 13,02 | 13,02 | 12,38 | 394.733 |
13 dic 2023 | 12,90 | 12,98 | 12,85 | 12,91 | 12,27 | 234.773 |
12 dic 2023 | 13,25 | 13,26 | 12,82 | 12,84 | 12,20 | 495.065 |
11 dic 2023 | 13,33 | 13,44 | 13,13 | 13,24 | 12,59 | 435.982 |
08 dic 2023 | 13,54 | 13,55 | 13,38 | 13,51 | 12,84 | 579.382 |
07 dic 2023 | 13,36 | 13,55 | 13,34 | 13,51 | 12,83 | 599.590 |
06 dic 2023 | 13,22 | 13,22 | 13,22 | 13,22 | 12,56 | - |
05 dic 2023 | 13,26 | 13,38 | 13,21 | 13,22 | 12,56 | 102.825 |
04 dic 2023 | 13,12 | 13,31 | 13,10 | 13,27 | 12,62 | 3.231.865 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |