Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 12,60 | 12,60 | 11,98 | 12,25 | 12,25 | 7.148.300 |
25 jun 2024 | 12,26 | 13,13 | 12,00 | 12,87 | 12,87 | 22.172.121 |
24 jun 2024 | 12,06 | 12,54 | 11,87 | 12,41 | 12,41 | 16.874.240 |
21 jun 2024 | 11,68 | 12,60 | 11,36 | 12,21 | 12,21 | 17.421.720 |
20 jun 2024 | 12,42 | 12,49 | 11,75 | 12,03 | 12,03 | 22.418.910 |
20 jun 2024 | 0.18 Dividendo | |||||
19 jun 2024 | 12,51 | 13,50 | 12,33 | 13,24 | 13,06 | 31.187.655 |
18 jun 2024 | 12,50 | 12,96 | 11,95 | 12,51 | 12,34 | 31.724.185 |
17 jun 2024 | 11,53 | 11,79 | 11,53 | 11,79 | 11,63 | 6.382.340 |
14 jun 2024 | 10,49 | 10,95 | 10,14 | 10,72 | 10,57 | 12.251.580 |
13 jun 2024 | 10,84 | 10,89 | 10,35 | 10,48 | 10,34 | 10.919.270 |
12 jun 2024 | 10,50 | 10,98 | 10,39 | 10,90 | 10,75 | 12.215.999 |
11 jun 2024 | 10,61 | 10,80 | 9,96 | 10,58 | 10,44 | 16.585.399 |
07 jun 2024 | 12,03 | 12,22 | 11,05 | 11,07 | 10,92 | 21.829.735 |
06 jun 2024 | 12,10 | 13,20 | 12,00 | 12,28 | 12,11 | 28.395.740 |
05 jun 2024 | 11,60 | 12,40 | 11,34 | 12,40 | 12,23 | 17.914.900 |
04 jun 2024 | 10,86 | 11,32 | 10,55 | 11,27 | 11,12 | 10.231.740 |
03 jun 2024 | 11,24 | 11,86 | 10,88 | 10,97 | 10,82 | 7.862.700 |
31 may 2024 | 10,88 | 11,06 | 10,84 | 11,05 | 10,90 | 3.304.500 |
30 may 2024 | 10,91 | 10,93 | 10,68 | 10,83 | 10,68 | 2.435.300 |
29 may 2024 | 10,94 | 11,08 | 10,81 | 10,89 | 10,74 | 2.870.000 |
28 may 2024 | 11,10 | 11,12 | 10,86 | 10,88 | 10,73 | 2.987.140 |
27 may 2024 | 11,16 | 11,16 | 10,72 | 11,08 | 10,93 | 3.636.020 |
24 may 2024 | 11,27 | 11,37 | 11,03 | 11,04 | 10,89 | 3.923.400 |
23 may 2024 | 11,71 | 11,71 | 11,20 | 11,26 | 11,11 | 5.548.100 |
22 may 2024 | 11,68 | 11,83 | 11,64 | 11,75 | 11,59 | 3.687.560 |
21 may 2024 | 11,99 | 12,08 | 11,66 | 11,71 | 11,55 | 4.844.360 |
20 may 2024 | 12,40 | 12,41 | 11,92 | 12,00 | 11,84 | 8.429.527 |
17 may 2024 | 11,70 | 12,68 | 11,52 | 12,27 | 12,10 | 11.461.695 |
16 may 2024 | 11,57 | 11,82 | 11,57 | 11,70 | 11,54 | 5.849.740 |
15 may 2024 | 11,46 | 11,79 | 11,26 | 11,46 | 11,30 | 5.978.517 |
14 may 2024 | 11,31 | 11,55 | 11,25 | 11,43 | 11,27 | 5.026.117 |
13 may 2024 | 12,05 | 12,05 | 11,30 | 11,31 | 11,16 | 8.679.472 |
10 may 2024 | 12,54 | 12,73 | 12,07 | 12,10 | 11,94 | 8.722.762 |
09 may 2024 | 12,62 | 12,84 | 12,46 | 12,61 | 12,44 | 8.788.060 |
08 may 2024 | 12,94 | 13,19 | 12,72 | 12,77 | 12,60 | 8.439.183 |
07 may 2024 | 13,00 | 13,00 | 12,70 | 12,98 | 12,80 | 8.487.797 |
06 may 2024 | 13,13 | 13,15 | 12,82 | 12,94 | 12,76 | 8.077.684 |
30 abr 2024 | 13,14 | 13,15 | 12,60 | 12,79 | 12,62 | 11.241.551 |
29 abr 2024 | 13,19 | 13,27 | 12,96 | 13,23 | 13,05 | 21.252.068 |
26 abr 2024 | 12,19 | 13,48 | 12,13 | 13,07 | 12,89 | 24.427.626 |
25 abr 2024 | 12,00 | 12,90 | 11,70 | 12,61 | 12,44 | 21.140.373 |
24 abr 2024 | 11,88 | 12,33 | 11,59 | 12,05 | 11,89 | 13.509.360 |
23 abr 2024 | 11,45 | 12,28 | 11,44 | 11,79 | 11,63 | 16.511.701 |
22 abr 2024 | 11,83 | 12,71 | 11,62 | 12,55 | 12,38 | 20.523.215 |
19 abr 2024 | 11,99 | 12,08 | 11,51 | 11,78 | 11,62 | 18.244.897 |
18 abr 2024 | 11,00 | 12,10 | 10,83 | 12,10 | 11,94 | 15.580.520 |
17 abr 2024 | 10,21 | 11,11 | 10,21 | 11,00 | 10,85 | 15.527.815 |
16 abr 2024 | 11,01 | 11,20 | 10,13 | 10,13 | 9,99 | 15.253.200 |
15 abr 2024 | 12,45 | 12,68 | 11,20 | 11,25 | 11,10 | 17.512.645 |
12 abr 2024 | 12,65 | 13,01 | 12,43 | 12,44 | 12,27 | 14.580.690 |
11 abr 2024 | 12,59 | 12,88 | 12,53 | 12,59 | 12,42 | 15.479.499 |
10 abr 2024 | 13,20 | 13,45 | 12,52 | 12,99 | 12,81 | 26.053.319 |
09 abr 2024 | 13,57 | 14,63 | 13,57 | 13,71 | 13,52 | 37.028.397 |
08 abr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,87 | 736.000 |
03 abr 2024 | 17,80 | 17,88 | 16,75 | 16,75 | 16,52 | 10.106.500 |
02 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,36 | 3.220.416 |
01 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,69 | 947.600 |
29 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,17 | 1.099.820 |
28 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,79 | 2.718.440 |
27 mar 2024 | 11,50 | 12,71 | 10,97 | 12,71 | 12,54 | 16.555.790 |
26 mar 2024 | 11,38 | 11,88 | 11,29 | 11,55 | 11,39 | 7.174.800 |
25 mar 2024 | 11,70 | 11,81 | 11,35 | 11,38 | 11,23 | 7.866.000 |
22 mar 2024 | 11,93 | 12,35 | 11,69 | 11,82 | 11,66 | 11.611.000 |
21 mar 2024 | 11,79 | 11,94 | 11,53 | 11,79 | 11,63 | 5.400.760 |
20 mar 2024 | 11,61 | 11,70 | 11,55 | 11,70 | 11,54 | 4.524.320 |
19 mar 2024 | 11,59 | 11,85 | 11,52 | 11,57 | 11,41 | 6.143.540 |
18 mar 2024 | 11,30 | 11,69 | 11,25 | 11,59 | 11,43 | 7.445.920 |
15 mar 2024 | 11,10 | 11,22 | 10,90 | 11,21 | 11,06 | 5.111.280 |
14 mar 2024 | 11,17 | 11,22 | 10,85 | 11,10 | 10,95 | 6.369.140 |
13 mar 2024 | 11,17 | 11,30 | 11,12 | 11,20 | 11,05 | 6.361.150 |
12 mar 2024 | 11,20 | 11,40 | 10,96 | 11,17 | 11,02 | 7.910.641 |
11 mar 2024 | 11,05 | 11,37 | 10,65 | 11,24 | 11,09 | 10.187.600 |
08 mar 2024 | 10,55 | 10,81 | 10,43 | 10,78 | 10,63 | 7.882.400 |
07 mar 2024 | 10,80 | 10,85 | 10,33 | 10,40 | 10,26 | 5.954.800 |
06 mar 2024 | 10,30 | 10,84 | 10,28 | 10,66 | 10,52 | 7.660.453 |
05 mar 2024 | 10,54 | 10,72 | 10,31 | 10,36 | 10,22 | 5.938.074 |
04 mar 2024 | 10,65 | 10,79 | 10,32 | 10,60 | 10,46 | 6.992.500 |
01 mar 2024 | 10,41 | 10,72 | 10,36 | 10,56 | 10,42 | 6.934.018 |
29 feb 2024 | 9,70 | 10,40 | 9,64 | 10,36 | 10,22 | 10.324.830 |
28 feb 2024 | 11,32 | 11,38 | 10,07 | 10,07 | 9,93 | 13.835.890 |
27 feb 2024 | 10,88 | 11,20 | 10,69 | 11,19 | 11,04 | 8.150.600 |
26 feb 2024 | 10,50 | 11,16 | 10,24 | 10,92 | 10,77 | 10.692.060 |
23 feb 2024 | 10,08 | 10,37 | 9,91 | 10,35 | 10,21 | 8.181.620 |
22 feb 2024 | 9,42 | 9,99 | 9,14 | 9,98 | 9,84 | 9.127.580 |
21 feb 2024 | 9,09 | 9,70 | 8,93 | 9,33 | 9,20 | 9.805.240 |
20 feb 2024 | 9,04 | 9,21 | 8,68 | 9,14 | 9,02 | 8.574.960 |
19 feb 2024 | 8,17 | 8,97 | 8,17 | 8,97 | 8,85 | 13.682.115 |
08 feb 2024 | 7,40 | 8,16 | 6,92 | 8,15 | 8,04 | 14.859.652 |
07 feb 2024 | 8,35 | 8,39 | 7,52 | 7,52 | 7,42 | 14.070.800 |
06 feb 2024 | 8,40 | 8,78 | 8,01 | 8,35 | 8,24 | 12.365.520 |
05 feb 2024 | 9,79 | 9,85 | 8,90 | 8,90 | 8,78 | 5.199.500 |
02 feb 2024 | 10,47 | 10,74 | 9,48 | 9,89 | 9,76 | 7.083.600 |
01 feb 2024 | 9,68 | 10,82 | 9,68 | 10,35 | 10,21 | 8.584.256 |
31 ene 2024 | 11,50 | 11,75 | 10,67 | 10,75 | 10,60 | 8.160.300 |
30 ene 2024 | 11,98 | 12,12 | 11,37 | 11,40 | 11,25 | 6.942.435 |
29 ene 2024 | 12,86 | 13,00 | 12,00 | 12,00 | 11,84 | 9.024.000 |
26 ene 2024 | 13,07 | 13,57 | 12,77 | 12,86 | 12,69 | 12.917.385 |
25 ene 2024 | 12,59 | 13,09 | 12,46 | 13,01 | 12,83 | 18.972.680 |
24 ene 2024 | 12,30 | 12,95 | 11,97 | 12,47 | 12,30 | 21.416.201 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |