Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,31 | 14,56 | 14,06 | 14,35 | 14,35 | 4.107.736 |
09 may 2024 | 14,03 | 14,85 | 13,99 | 14,48 | 14,48 | 6.613.700 |
08 may 2024 | 14,06 | 14,17 | 13,88 | 14,08 | 14,08 | 3.402.048 |
07 may 2024 | 14,24 | 14,41 | 13,70 | 14,06 | 14,06 | 7.220.028 |
06 may 2024 | 14,58 | 15,40 | 14,39 | 15,08 | 15,08 | 7.300.408 |
30 abr 2024 | 14,34 | 14,60 | 14,18 | 14,41 | 14,41 | 4.962.464 |
29 abr 2024 | 14,31 | 14,48 | 14,09 | 14,21 | 14,21 | 4.108.673 |
26 abr 2024 | 14,99 | 14,99 | 14,08 | 14,27 | 14,27 | 8.837.831 |
25 abr 2024 | 14,50 | 15,65 | 14,31 | 15,26 | 15,26 | 9.266.380 |
24 abr 2024 | 13,96 | 14,50 | 13,81 | 14,50 | 14,50 | 4.646.096 |
23 abr 2024 | 13,73 | 14,09 | 13,73 | 13,97 | 13,97 | 3.888.500 |
22 abr 2024 | 13,59 | 14,15 | 13,59 | 13,83 | 13,83 | 4.636.908 |
19 abr 2024 | 13,54 | 13,89 | 13,35 | 13,57 | 13,57 | 2.356.632 |
18 abr 2024 | 13,80 | 14,06 | 13,53 | 13,54 | 13,54 | 3.652.200 |
17 abr 2024 | 13,15 | 14,04 | 13,15 | 13,91 | 13,91 | 4.214.975 |
16 abr 2024 | 13,05 | 13,49 | 12,85 | 13,15 | 13,15 | 3.297.260 |
15 abr 2024 | 13,63 | 13,79 | 12,74 | 13,49 | 13,49 | 4.549.765 |
12 abr 2024 | 13,48 | 13,70 | 13,30 | 13,61 | 13,61 | 3.618.836 |
11 abr 2024 | 13,20 | 13,85 | 13,18 | 13,54 | 13,54 | 6.110.136 |
10 abr 2024 | 13,13 | 13,49 | 13,10 | 13,42 | 13,42 | 6.842.400 |
09 abr 2024 | 13,25 | 13,37 | 12,92 | 13,10 | 13,10 | 3.547.700 |
08 abr 2024 | 12,97 | 13,26 | 12,83 | 13,03 | 13,03 | 4.694.217 |
03 abr 2024 | 12,89 | 13,03 | 12,58 | 12,97 | 12,97 | 5.315.760 |
02 abr 2024 | 12,50 | 13,10 | 12,45 | 12,89 | 12,89 | 7.451.500 |
01 abr 2024 | 11,71 | 12,68 | 11,67 | 12,54 | 12,54 | 8.046.872 |
29 mar 2024 | 11,23 | 11,86 | 11,23 | 11,72 | 11,72 | 1.667.936 |
28 mar 2024 | 11,19 | 11,60 | 11,09 | 11,52 | 11,52 | 2.860.719 |
27 mar 2024 | 11,70 | 12,15 | 11,50 | 11,54 | 11,54 | 3.572.448 |
26 mar 2024 | 11,68 | 11,81 | 11,44 | 11,72 | 11,72 | 2.708.000 |
25 mar 2024 | 12,00 | 12,05 | 11,63 | 11,67 | 11,67 | 3.068.100 |
22 mar 2024 | 12,35 | 12,40 | 12,05 | 12,06 | 12,06 | 3.802.860 |
21 mar 2024 | 12,39 | 12,75 | 12,18 | 12,49 | 12,49 | 5.774.040 |
20 mar 2024 | 12,32 | 12,40 | 12,26 | 12,38 | 12,38 | 2.726.836 |
19 mar 2024 | 12,44 | 12,52 | 12,27 | 12,32 | 12,32 | 3.858.736 |
18 mar 2024 | 12,46 | 12,76 | 12,32 | 12,51 | 12,51 | 5.759.072 |
15 mar 2024 | 12,22 | 13,18 | 12,13 | 12,46 | 12,46 | 8.411.500 |
14 mar 2024 | 11,92 | 12,19 | 11,81 | 12,05 | 12,05 | 3.578.900 |
13 mar 2024 | 12,05 | 12,09 | 11,85 | 11,92 | 11,92 | 2.760.700 |
12 mar 2024 | 12,11 | 12,16 | 11,96 | 12,03 | 12,03 | 4.387.936 |
11 mar 2024 | 11,54 | 12,53 | 11,46 | 12,15 | 12,15 | 6.481.136 |
08 mar 2024 | 11,60 | 11,89 | 11,40 | 11,61 | 11,61 | 3.898.840 |
07 mar 2024 | 11,64 | 12,31 | 11,55 | 11,82 | 11,82 | 5.969.200 |
06 mar 2024 | 11,45 | 11,88 | 11,45 | 11,63 | 11,63 | 2.209.100 |
05 mar 2024 | 11,78 | 11,79 | 11,46 | 11,50 | 11,50 | 2.107.100 |
04 mar 2024 | 11,91 | 12,07 | 11,45 | 11,80 | 11,80 | 2.436.044 |
01 mar 2024 | 11,77 | 12,00 | 11,72 | 11,91 | 11,91 | 2.142.600 |
29 feb 2024 | 11,40 | 11,85 | 11,30 | 11,80 | 11,80 | 2.810.812 |
28 feb 2024 | 12,38 | 12,71 | 11,38 | 11,42 | 11,42 | 4.443.812 |
27 feb 2024 | 12,11 | 12,41 | 11,98 | 12,40 | 12,40 | 2.562.012 |
26 feb 2024 | 12,21 | 12,38 | 12,00 | 12,12 | 12,12 | 3.352.200 |
23 feb 2024 | 11,95 | 12,05 | 11,71 | 12,00 | 12,00 | 2.255.300 |
22 feb 2024 | 11,51 | 11,83 | 11,51 | 11,79 | 11,79 | 2.211.449 |
21 feb 2024 | 11,36 | 11,90 | 11,11 | 11,60 | 11,60 | 3.131.536 |
20 feb 2024 | 11,15 | 11,40 | 10,81 | 11,36 | 11,36 | 2.930.305 |
19 feb 2024 | 10,77 | 11,23 | 10,77 | 11,16 | 11,16 | 4.355.185 |
08 feb 2024 | 10,07 | 10,67 | 9,03 | 10,58 | 10,58 | 4.975.226 |
07 feb 2024 | 10,81 | 10,92 | 9,99 | 10,01 | 10,01 | 3.810.100 |
06 feb 2024 | 10,30 | 11,15 | 9,81 | 10,81 | 10,81 | 2.890.200 |
05 feb 2024 | 11,30 | 11,36 | 10,38 | 10,40 | 10,40 | 3.056.900 |
02 feb 2024 | 12,25 | 12,41 | 11,06 | 11,53 | 11,53 | 2.816.023 |
01 feb 2024 | 12,36 | 12,53 | 12,03 | 12,27 | 12,27 | 1.556.548 |
31 ene 2024 | 13,02 | 13,02 | 12,32 | 12,36 | 12,36 | 1.973.600 |
30 ene 2024 | 13,11 | 13,30 | 12,90 | 12,90 | 12,90 | 1.500.108 |
29 ene 2024 | 13,40 | 13,46 | 13,12 | 13,23 | 13,23 | 1.499.272 |
26 ene 2024 | 13,38 | 13,74 | 13,33 | 13,36 | 13,36 | 2.155.136 |
25 ene 2024 | 13,10 | 13,47 | 13,10 | 13,47 | 13,47 | 2.686.336 |
24 ene 2024 | 13,04 | 13,26 | 12,70 | 13,14 | 13,14 | 2.068.300 |
23 ene 2024 | 12,86 | 13,13 | 12,64 | 13,09 | 13,09 | 2.006.521 |
22 ene 2024 | 13,49 | 13,63 | 12,72 | 12,92 | 12,92 | 2.577.036 |
19 ene 2024 | 13,73 | 14,05 | 13,61 | 13,63 | 13,63 | 2.436.200 |
18 ene 2024 | 13,92 | 13,92 | 13,43 | 13,79 | 13,79 | 3.201.124 |
17 ene 2024 | 14,40 | 14,56 | 14,01 | 14,02 | 14,02 | 2.726.773 |
16 ene 2024 | 14,74 | 14,87 | 14,32 | 14,47 | 14,47 | 2.857.000 |
15 ene 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
12 ene 2024 | 15,17 | 15,76 | 15,08 | 15,08 | 15,08 | 7.586.900 |
11 ene 2024 | 14,51 | 15,51 | 14,46 | 15,23 | 15,23 | 9.140.760 |
10 ene 2024 | 14,70 | 14,76 | 14,44 | 14,50 | 14,50 | 2.145.612 |
09 ene 2024 | 14,91 | 15,09 | 14,64 | 14,72 | 14,72 | 2.530.900 |
08 ene 2024 | 14,88 | 15,22 | 14,83 | 14,86 | 14,86 | 3.063.765 |
05 ene 2024 | 15,15 | 15,34 | 14,81 | 14,88 | 14,88 | 3.637.596 |
04 ene 2024 | 15,41 | 15,69 | 15,35 | 15,35 | 15,35 | 3.553.032 |
03 ene 2024 | 15,35 | 15,49 | 15,23 | 15,45 | 15,45 | 3.787.684 |
02 ene 2024 | 15,19 | 15,89 | 15,19 | 15,50 | 15,50 | 7.836.251 |
29 dic 2023 | 15,10 | 15,45 | 15,08 | 15,19 | 15,19 | 5.186.584 |
28 dic 2023 | 15,29 | 15,35 | 15,00 | 15,22 | 15,22 | 6.149.028 |
27 dic 2023 | 15,70 | 15,97 | 15,12 | 15,30 | 15,30 | 10.912.499 |
26 dic 2023 | 14,32 | 15,80 | 14,20 | 15,80 | 15,80 | 7.923.372 |
25 dic 2023 | 14,61 | 14,79 | 14,29 | 14,36 | 14,36 | 2.173.600 |
22 dic 2023 | 14,63 | 15,06 | 14,41 | 14,69 | 14,69 | 4.053.972 |
21 dic 2023 | 14,60 | 14,71 | 14,19 | 14,63 | 14,63 | 3.597.095 |
20 dic 2023 | 14,94 | 15,15 | 14,80 | 14,80 | 14,80 | 1.960.365 |
19 dic 2023 | 15,20 | 15,23 | 14,75 | 14,94 | 14,94 | 2.771.100 |
18 dic 2023 | 15,48 | 15,58 | 15,17 | 15,20 | 15,20 | 2.275.300 |
15 dic 2023 | 15,80 | 15,95 | 15,52 | 15,58 | 15,58 | 2.967.500 |
14 dic 2023 | 15,97 | 16,08 | 15,56 | 15,90 | 15,90 | 4.639.700 |
13 dic 2023 | 15,89 | 16,42 | 15,83 | 15,99 | 15,99 | 6.542.220 |
12 dic 2023 | 15,70 | 16,56 | 15,55 | 15,94 | 15,94 | 6.793.400 |
11 dic 2023 | 15,36 | 15,88 | 14,95 | 15,80 | 15,80 | 4.913.500 |
08 dic 2023 | 15,69 | 15,92 | 15,33 | 15,53 | 15,53 | 4.812.388 |
07 dic 2023 | 15,90 | 15,90 | 15,48 | 15,66 | 15,66 | 3.998.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |