Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 9,61 | 9,88 | 9,60 | 9,84 | 9,84 | 117.451.062 |
27 jun 2024 | 9,60 | 9,66 | 9,58 | 9,62 | 9,62 | 42.945.215 |
26 jun 2024 | 9,80 | 9,82 | 9,67 | 9,67 | 9,67 | 66.835.806 |
25 jun 2024 | 9,79 | 9,87 | 9,70 | 9,80 | 9,80 | 57.855.303 |
24 jun 2024 | 9,94 | 9,94 | 9,74 | 9,80 | 9,80 | 82.398.533 |
21 jun 2024 | 9,64 | 9,98 | 9,57 | 9,82 | 9,82 | 227.389.423 |
20 jun 2024 | 9,79 | 9,79 | 9,64 | 9,65 | 9,65 | 72.308.517 |
19 jun 2024 | 9,71 | 9,80 | 9,60 | 9,71 | 9,71 | 123.631.237 |
18 jun 2024 | 9,40 | 9,67 | 9,35 | 9,65 | 9,65 | 125.905.180 |
17 jun 2024 | 9,43 | 9,50 | 9,35 | 9,42 | 9,42 | 79.077.103 |
14 jun 2024 | 9,29 | 9,43 | 9,28 | 9,43 | 9,43 | 59.375.095 |
13 jun 2024 | 9,42 | 9,48 | 9,28 | 9,28 | 9,28 | 88.795.440 |
12 jun 2024 | 9,37 | 9,48 | 9,24 | 9,42 | 9,42 | 139.378.809 |
11 jun 2024 | 9,80 | 9,81 | 9,55 | 9,60 | 9,60 | 128.541.982 |
07 jun 2024 | 9,75 | 9,95 | 9,71 | 9,73 | 9,73 | 236.081.102 |
06 jun 2024 | 9,27 | 9,43 | 9,25 | 9,38 | 9,38 | 69.546.490 |
05 jun 2024 | 9,40 | 9,48 | 9,28 | 9,28 | 9,28 | 85.466.321 |
04 jun 2024 | 9,91 | 9,92 | 9,30 | 9,35 | 9,35 | 224.507.508 |
03 jun 2024 | 9,54 | 9,97 | 9,37 | 9,92 | 9,92 | 316.483.717 |
31 may 2024 | 8,97 | 9,65 | 8,97 | 9,45 | 9,45 | 350.813.298 |
30 may 2024 | 8,99 | 9,10 | 8,92 | 8,94 | 8,94 | 50.586.786 |
29 may 2024 | 9,04 | 9,17 | 8,91 | 8,99 | 8,99 | 88.118.797 |
28 may 2024 | 8,81 | 9,02 | 8,81 | 9,00 | 9,00 | 47.549.334 |
27 may 2024 | 8,78 | 8,84 | 8,73 | 8,79 | 8,79 | 22.282.286 |
24 may 2024 | 8,75 | 8,84 | 8,68 | 8,78 | 8,78 | 24.814.784 |
23 may 2024 | 8,91 | 8,94 | 8,80 | 8,81 | 8,81 | 42.363.746 |
22 may 2024 | 8,96 | 9,00 | 8,94 | 8,95 | 8,95 | 25.992.857 |
21 may 2024 | 9,04 | 9,04 | 8,88 | 8,92 | 8,92 | 46.665.586 |
20 may 2024 | 9,06 | 9,09 | 9,02 | 9,04 | 9,04 | 35.152.332 |
17 may 2024 | 9,05 | 9,06 | 8,97 | 9,03 | 9,03 | 31.343.315 |
16 may 2024 | 9,03 | 9,08 | 8,99 | 9,05 | 9,05 | 50.647.342 |
15 may 2024 | 8,99 | 9,07 | 8,96 | 9,03 | 9,03 | 68.107.873 |
14 may 2024 | 8,95 | 8,99 | 8,90 | 8,93 | 8,93 | 44.947.647 |
13 may 2024 | 9,04 | 9,06 | 8,91 | 8,99 | 8,99 | 47.624.827 |
10 may 2024 | 8,88 | 9,07 | 8,82 | 9,07 | 9,07 | 91.138.582 |
09 may 2024 | 9,10 | 9,18 | 8,86 | 8,86 | 8,86 | 116.846.754 |
08 may 2024 | 8,88 | 8,96 | 8,76 | 8,93 | 8,93 | 63.443.387 |
07 may 2024 | 8,98 | 9,00 | 8,80 | 8,84 | 8,84 | 62.512.138 |
06 may 2024 | 8,72 | 9,15 | 8,70 | 8,95 | 8,95 | 168.216.391 |
03 may 2024 | 8,66 | 8,85 | 8,64 | 8,66 | 8,66 | 79.889.949 |
02 may 2024 | 8,57 | 8,71 | 8,50 | 8,66 | 8,66 | 49.477.790 |
30 abr 2024 | 8,70 | 8,77 | 8,61 | 8,63 | 8,63 | 65.999.235 |
29 abr 2024 | 8,45 | 8,80 | 8,42 | 8,76 | 8,76 | 148.659.439 |
26 abr 2024 | 8,32 | 8,40 | 8,32 | 8,35 | 8,35 | 33.706.029 |
25 abr 2024 | 8,39 | 8,39 | 8,29 | 8,35 | 8,35 | 27.408.468 |
24 abr 2024 | 8,42 | 8,44 | 8,35 | 8,39 | 8,39 | 50.440.672 |
23 abr 2024 | 8,29 | 8,38 | 8,28 | 8,37 | 8,37 | 49.967.894 |
22 abr 2024 | 8,12 | 8,34 | 8,12 | 8,26 | 8,26 | 43.678.451 |
19 abr 2024 | 8,17 | 8,22 | 8,03 | 8,07 | 8,07 | 54.000.958 |
18 abr 2024 | 8,11 | 8,24 | 8,08 | 8,22 | 8,22 | 33.547.840 |
17 abr 2024 | 8,07 | 8,13 | 8,05 | 8,12 | 8,12 | 24.154.839 |
16 abr 2024 | 8,17 | 8,18 | 8,03 | 8,05 | 8,05 | 52.145.484 |
15 abr 2024 | 8,23 | 8,26 | 8,17 | 8,19 | 8,19 | 29.682.152 |
12 abr 2024 | 8,34 | 8,34 | 8,24 | 8,26 | 8,26 | 34.084.798 |
11 abr 2024 | 8,41 | 8,42 | 8,34 | 8,36 | 8,36 | 33.588.237 |
10 abr 2024 | 8,37 | 8,48 | 8,37 | 8,39 | 8,39 | 100.908.013 |
09 abr 2024 | 8,04 | 8,18 | 8,04 | 8,16 | 8,16 | 41.094.237 |
08 abr 2024 | 8,04 | 8,06 | 8,01 | 8,03 | 8,03 | 27.059.249 |
03 abr 2024 | 8,07 | 8,08 | 8,03 | 8,03 | 8,03 | 31.968.231 |
02 abr 2024 | 8,10 | 8,12 | 8,06 | 8,07 | 8,07 | 27.167.492 |
01 abr 2024 | 8,10 | 8,16 | 8,08 | 8,12 | 8,12 | 22.136.051 |
29 mar 2024 | 8,07 | 8,11 | 8,07 | 8,09 | 8,09 | 12.006.000 |
28 mar 2024 | 8,13 | 8,14 | 8,05 | 8,06 | 8,06 | 46.037.288 |
27 mar 2024 | 8,10 | 8,14 | 8,09 | 8,12 | 8,12 | 19.094.116 |
26 mar 2024 | 8,10 | 8,16 | 8,08 | 8,08 | 8,08 | 21.477.807 |
25 mar 2024 | 8,12 | 8,13 | 8,08 | 8,08 | 8,08 | 19.602.524 |
22 mar 2024 | 8,19 | 8,19 | 8,08 | 8,13 | 8,13 | 30.398.248 |
21 mar 2024 | 8,05 | 8,18 | 8,04 | 8,17 | 8,17 | 43.539.786 |
20 mar 2024 | 8,13 | 8,15 | 8,03 | 8,03 | 8,03 | 60.813.980 |
19 mar 2024 | 8,22 | 8,23 | 8,12 | 8,12 | 8,12 | 63.876.076 |
18 mar 2024 | 8,38 | 8,38 | 8,22 | 8,25 | 8,25 | 36.485.863 |
15 mar 2024 | 8,40 | 8,41 | 8,30 | 8,38 | 8,38 | 51.191.407 |
14 mar 2024 | 8,32 | 8,48 | 8,32 | 8,42 | 8,42 | 43.990.073 |
13 mar 2024 | 8,28 | 8,34 | 8,28 | 8,31 | 8,31 | 30.765.945 |
12 mar 2024 | 8,24 | 8,32 | 8,23 | 8,31 | 8,31 | 24.220.132 |
11 mar 2024 | 8,18 | 8,27 | 8,16 | 8,25 | 8,25 | 35.864.026 |
08 mar 2024 | 8,18 | 8,32 | 8,17 | 8,18 | 8,18 | 48.001.283 |
07 mar 2024 | 8,20 | 8,20 | 8,12 | 8,12 | 8,12 | 34.727.156 |
06 mar 2024 | 8,11 | 8,22 | 8,10 | 8,20 | 8,20 | 30.915.664 |
05 mar 2024 | 8,18 | 8,23 | 8,10 | 8,10 | 8,10 | 49.362.132 |
04 mar 2024 | 8,23 | 8,23 | 8,17 | 8,18 | 8,18 | 40.431.033 |
01 mar 2024 | 8,30 | 8,30 | 8,22 | 8,22 | 8,22 | 20.641.312 |
29 feb 2024 | 8,25 | 8,31 | 8,21 | 8,29 | 8,29 | 34.562.980 |
27 feb 2024 | 8,31 | 8,34 | 8,23 | 8,25 | 8,25 | 36.705.258 |
26 feb 2024 | 8,31 | 8,35 | 8,31 | 8,31 | 8,31 | 23.434.166 |
23 feb 2024 | 8,40 | 8,41 | 8,32 | 8,33 | 8,33 | 25.828.364 |
22 feb 2024 | 8,43 | 8,44 | 8,38 | 8,41 | 8,41 | 13.966.924 |
21 feb 2024 | 8,41 | 8,42 | 8,38 | 8,39 | 8,39 | 18.030.731 |
20 feb 2024 | 8,46 | 8,50 | 8,39 | 8,41 | 8,41 | 24.970.995 |
19 feb 2024 | 8,30 | 8,47 | 8,29 | 8,47 | 8,47 | 28.067.279 |
16 feb 2024 | 8,32 | 8,37 | 8,29 | 8,30 | 8,30 | 43.175.459 |
15 feb 2024 | 8,42 | 8,47 | 8,33 | 8,33 | 8,33 | 39.494.790 |
05 feb 2024 | 8,45 | 8,45 | 8,37 | 8,41 | 8,41 | 19.538.428 |
02 feb 2024 | 8,50 | 8,50 | 8,42 | 8,45 | 8,45 | 15.526.082 |
01 feb 2024 | 8,49 | 8,50 | 8,44 | 8,48 | 8,48 | 19.982.020 |
31 ene 2024 | 8,52 | 8,52 | 8,40 | 8,40 | 8,40 | 27.069.283 |
30 ene 2024 | 8,65 | 8,66 | 8,51 | 8,52 | 8,52 | 30.605.536 |
29 ene 2024 | 8,62 | 8,66 | 8,60 | 8,65 | 8,65 | 23.867.786 |
26 ene 2024 | 8,55 | 8,63 | 8,54 | 8,62 | 8,62 | 18.728.661 |
25 ene 2024 | 8,51 | 8,58 | 8,51 | 8,57 | 8,57 | 22.137.601 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |