Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 10,16 | 10,24 | 10,07 | 10,11 | 10,11 | 22.991.911 |
04 jun 2024 | 10,14 | 10,21 | 10,07 | 10,16 | 10,16 | 27.911.769 |
03 jun 2024 | 10,32 | 10,34 | 9,90 | 10,09 | 10,09 | 66.280.646 |
31 may 2024 | 10,22 | 10,38 | 10,21 | 10,37 | 10,37 | 23.430.985 |
30 may 2024 | 10,29 | 10,43 | 10,18 | 10,25 | 10,25 | 25.409.523 |
29 may 2024 | 10,40 | 10,53 | 10,27 | 10,31 | 10,31 | 33.864.552 |
28 may 2024 | 10,35 | 10,48 | 10,28 | 10,43 | 10,43 | 30.136.172 |
27 may 2024 | 10,10 | 10,35 | 10,06 | 10,33 | 10,33 | 37.201.989 |
24 may 2024 | 10,01 | 10,18 | 9,99 | 10,10 | 10,10 | 23.084.035 |
23 may 2024 | 10,01 | 10,14 | 9,99 | 10,04 | 10,04 | 18.719.774 |
22 may 2024 | 9,96 | 10,14 | 9,93 | 10,05 | 10,05 | 25.575.615 |
21 may 2024 | 9,80 | 9,97 | 9,72 | 9,97 | 9,97 | 23.612.201 |
20 may 2024 | 9,80 | 9,91 | 9,73 | 9,78 | 9,78 | 27.529.398 |
17 may 2024 | 9,75 | 9,80 | 9,65 | 9,80 | 9,80 | 19.408.003 |
16 may 2024 | 9,58 | 9,81 | 9,56 | 9,72 | 9,72 | 28.195.732 |
15 may 2024 | 9,54 | 9,65 | 9,53 | 9,58 | 9,58 | 17.416.026 |
14 may 2024 | 9,57 | 9,62 | 9,50 | 9,57 | 9,57 | 24.739.133 |
13 may 2024 | 9,34 | 9,59 | 9,31 | 9,56 | 9,56 | 37.686.812 |
10 may 2024 | 9,24 | 9,38 | 9,11 | 9,35 | 9,35 | 30.575.182 |
09 may 2024 | 9,20 | 9,29 | 9,17 | 9,24 | 9,24 | 17.577.211 |
08 may 2024 | 9,12 | 9,26 | 9,08 | 9,18 | 9,18 | 25.254.025 |
07 may 2024 | 9,36 | 9,37 | 9,04 | 9,12 | 9,12 | 36.079.216 |
06 may 2024 | 9,39 | 9,40 | 9,22 | 9,35 | 9,35 | 39.589.614 |
30 abr 2024 | 9,19 | 9,39 | 9,19 | 9,32 | 9,32 | 23.283.355 |
29 abr 2024 | 9,02 | 9,27 | 8,98 | 9,24 | 9,24 | 42.402.500 |
26 abr 2024 | 9,40 | 9,42 | 9,00 | 9,03 | 9,03 | 55.757.366 |
25 abr 2024 | 9,32 | 9,45 | 9,30 | 9,45 | 9,45 | 18.147.960 |
24 abr 2024 | 9,34 | 9,39 | 9,28 | 9,34 | 9,34 | 16.316.307 |
23 abr 2024 | 9,33 | 9,40 | 9,30 | 9,34 | 9,34 | 27.516.114 |
22 abr 2024 | 9,34 | 9,43 | 9,25 | 9,32 | 9,32 | 24.192.054 |
19 abr 2024 | 9,34 | 9,40 | 9,30 | 9,33 | 9,33 | 16.913.933 |
18 abr 2024 | 9,32 | 9,45 | 9,27 | 9,34 | 9,34 | 26.913.982 |
17 abr 2024 | 9,24 | 9,33 | 9,15 | 9,32 | 9,32 | 20.042.269 |
16 abr 2024 | 9,23 | 9,30 | 9,13 | 9,24 | 9,24 | 31.731.455 |
15 abr 2024 | 9,10 | 9,35 | 9,09 | 9,23 | 9,23 | 26.305.837 |
12 abr 2024 | 9,14 | 9,22 | 9,07 | 9,09 | 9,09 | 15.505.240 |
11 abr 2024 | 9,15 | 9,21 | 9,05 | 9,16 | 9,16 | 16.844.188 |
10 abr 2024 | 9,19 | 9,30 | 9,05 | 9,15 | 9,15 | 19.694.237 |
09 abr 2024 | 9,24 | 9,37 | 9,18 | 9,20 | 9,20 | 18.463.904 |
08 abr 2024 | 9,12 | 9,28 | 9,07 | 9,24 | 9,24 | 27.576.003 |
03 abr 2024 | 9,10 | 9,13 | 8,99 | 9,10 | 9,10 | 16.873.217 |
02 abr 2024 | 9,10 | 9,13 | 9,03 | 9,08 | 9,08 | 13.894.565 |
01 abr 2024 | 8,99 | 9,10 | 8,96 | 9,09 | 9,09 | 19.622.032 |
29 mar 2024 | 9,00 | 9,05 | 8,97 | 8,96 | 8,96 | 6.850.997 |
28 mar 2024 | 9,04 | 9,07 | 8,90 | 9,03 | 9,03 | 20.202.756 |
27 mar 2024 | 9,00 | 9,09 | 8,97 | 9,05 | 9,05 | 22.036.847 |
26 mar 2024 | 8,96 | 9,03 | 8,92 | 9,01 | 9,01 | 21.475.400 |
25 mar 2024 | 8,90 | 9,03 | 8,89 | 9,00 | 9,00 | 20.208.901 |
22 mar 2024 | 8,95 | 8,98 | 8,85 | 8,91 | 8,91 | 12.842.333 |
21 mar 2024 | 8,88 | 8,96 | 8,87 | 8,95 | 8,95 | 14.486.813 |
20 mar 2024 | 8,85 | 8,97 | 8,80 | 8,90 | 8,90 | 16.838.287 |
19 mar 2024 | 8,93 | 8,98 | 8,84 | 8,85 | 8,85 | 17.299.560 |
18 mar 2024 | 8,98 | 9,00 | 8,88 | 8,98 | 8,98 | 18.484.452 |
15 mar 2024 | 8,96 | 9,05 | 8,90 | 8,99 | 8,99 | 43.273.224 |
14 mar 2024 | 8,81 | 8,89 | 8,79 | 8,83 | 8,83 | 13.469.040 |
13 mar 2024 | 8,70 | 8,89 | 8,69 | 8,84 | 8,84 | 20.379.537 |
12 mar 2024 | 8,94 | 8,96 | 8,70 | 8,71 | 8,71 | 29.764.957 |
11 mar 2024 | 9,00 | 9,02 | 8,87 | 8,96 | 8,96 | 20.824.062 |
08 mar 2024 | 8,93 | 9,00 | 8,90 | 8,99 | 8,99 | 19.118.417 |
07 mar 2024 | 8,85 | 9,00 | 8,83 | 8,93 | 8,93 | 22.165.610 |
06 mar 2024 | 8,85 | 9,04 | 8,84 | 8,87 | 8,87 | 34.452.071 |
05 mar 2024 | 8,65 | 8,86 | 8,64 | 8,83 | 8,83 | 43.403.201 |
04 mar 2024 | 8,67 | 8,71 | 8,62 | 8,65 | 8,65 | 22.899.710 |
01 mar 2024 | 8,75 | 8,77 | 8,65 | 8,71 | 8,71 | 26.791.939 |
29 feb 2024 | 8,67 | 8,75 | 8,63 | 8,75 | 8,75 | 20.456.114 |
28 feb 2024 | 8,59 | 8,72 | 8,52 | 8,67 | 8,67 | 31.353.135 |
27 feb 2024 | 8,53 | 8,71 | 8,52 | 8,62 | 8,62 | 30.648.687 |
26 feb 2024 | 8,72 | 8,73 | 8,54 | 8,56 | 8,56 | 25.233.008 |
23 feb 2024 | 8,74 | 8,85 | 8,72 | 8,72 | 8,72 | 22.336.968 |
22 feb 2024 | 8,69 | 8,79 | 8,65 | 8,73 | 8,73 | 23.554.929 |
21 feb 2024 | 8,50 | 8,80 | 8,45 | 8,72 | 8,72 | 48.274.653 |
20 feb 2024 | 8,40 | 8,50 | 8,32 | 8,49 | 8,49 | 27.518.756 |
19 feb 2024 | 8,19 | 8,40 | 8,15 | 8,40 | 8,40 | 38.595.589 |
08 feb 2024 | 8,19 | 8,22 | 8,07 | 8,17 | 8,17 | 57.519.061 |
07 feb 2024 | 8,41 | 8,42 | 8,10 | 8,25 | 8,25 | 67.102.042 |
06 feb 2024 | 8,43 | 8,50 | 8,32 | 8,38 | 8,38 | 51.375.323 |
05 feb 2024 | 8,42 | 8,47 | 8,31 | 8,43 | 8,43 | 46.344.330 |
02 feb 2024 | 8,26 | 8,42 | 8,24 | 8,40 | 8,40 | 48.890.919 |
01 feb 2024 | 8,28 | 8,32 | 8,19 | 8,26 | 8,26 | 26.676.262 |
31 ene 2024 | 8,26 | 8,37 | 8,23 | 8,30 | 8,30 | 33.116.977 |
30 ene 2024 | 8,26 | 8,39 | 8,21 | 8,26 | 8,26 | 34.061.515 |
29 ene 2024 | 8,25 | 8,41 | 8,17 | 8,33 | 8,33 | 55.457.588 |
26 ene 2024 | 8,00 | 8,22 | 7,99 | 8,21 | 8,21 | 49.598.844 |
25 ene 2024 | 7,98 | 8,02 | 7,93 | 7,99 | 7,99 | 37.982.358 |
24 ene 2024 | 7,90 | 8,01 | 7,86 | 7,97 | 7,97 | 24.497.987 |
23 ene 2024 | 7,83 | 7,96 | 7,75 | 7,88 | 7,88 | 26.646.258 |
22 ene 2024 | 7,88 | 8,00 | 7,82 | 7,87 | 7,87 | 49.199.939 |
19 ene 2024 | 7,80 | 7,92 | 7,77 | 7,88 | 7,88 | 31.177.302 |
18 ene 2024 | 7,78 | 7,85 | 7,62 | 7,83 | 7,83 | 40.168.697 |
17 ene 2024 | 7,78 | 7,93 | 7,77 | 7,81 | 7,81 | 42.613.444 |
16 ene 2024 | 7,68 | 7,81 | 7,67 | 7,79 | 7,79 | 28.758.216 |
15 ene 2024 | 7,57 | 7,71 | 7,56 | 7,69 | 7,69 | 22.514.692 |
12 ene 2024 | 7,50 | 7,61 | 7,48 | 7,59 | 7,59 | 21.953.333 |
11 ene 2024 | 7,53 | 7,56 | 7,48 | 7,50 | 7,50 | 20.898.497 |
10 ene 2024 | 7,53 | 7,57 | 7,49 | 7,53 | 7,53 | 17.244.815 |
09 ene 2024 | 7,47 | 7,56 | 7,39 | 7,53 | 7,53 | 21.582.379 |
08 ene 2024 | 7,53 | 7,56 | 7,43 | 7,46 | 7,46 | 19.624.522 |
05 ene 2024 | 7,45 | 7,62 | 7,43 | 7,53 | 7,53 | 24.966.960 |
04 ene 2024 | 7,46 | 7,49 | 7,40 | 7,46 | 7,46 | 13.944.384 |
03 ene 2024 | 7,44 | 7,48 | 7,42 | 7,46 | 7,46 | 15.873.281 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |