Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 13,30 | 13,45 | 12,95 | 12,98 | 12,98 | 2.534.300 |
14 may 2024 | 13,26 | 13,81 | 13,20 | 13,37 | 13,37 | 3.422.900 |
13 may 2024 | 13,10 | 13,44 | 12,88 | 13,26 | 13,26 | 2.845.650 |
10 may 2024 | 13,45 | 13,46 | 12,87 | 13,23 | 13,23 | 3.476.650 |
09 may 2024 | 12,98 | 13,29 | 12,98 | 13,20 | 13,20 | 1.445.795 |
08 may 2024 | 13,15 | 13,23 | 12,96 | 12,98 | 12,98 | 1.581.300 |
07 may 2024 | 13,10 | 13,25 | 13,00 | 13,23 | 13,23 | 1.991.500 |
06 may 2024 | 12,80 | 13,09 | 12,80 | 13,08 | 13,08 | 2.515.600 |
30 abr 2024 | 12,70 | 12,94 | 12,56 | 12,73 | 12,73 | 2.000.100 |
29 abr 2024 | 12,22 | 12,70 | 12,21 | 12,68 | 12,68 | 2.702.700 |
26 abr 2024 | 12,53 | 12,53 | 11,98 | 12,33 | 12,33 | 3.869.500 |
25 abr 2024 | 12,31 | 12,82 | 12,31 | 12,73 | 12,73 | 2.137.400 |
24 abr 2024 | 12,14 | 12,48 | 12,09 | 12,48 | 12,48 | 1.671.095 |
23 abr 2024 | 11,90 | 12,17 | 11,82 | 12,07 | 12,07 | 1.994.300 |
22 abr 2024 | 12,30 | 12,30 | 11,69 | 11,95 | 11,95 | 2.132.362 |
19 abr 2024 | 12,18 | 12,30 | 11,90 | 12,25 | 12,25 | 2.248.000 |
18 abr 2024 | 12,39 | 12,52 | 12,12 | 12,21 | 12,21 | 3.338.200 |
17 abr 2024 | 11,60 | 12,55 | 11,60 | 12,50 | 12,50 | 4.802.100 |
16 abr 2024 | 12,68 | 12,68 | 11,41 | 11,41 | 11,41 | 3.849.600 |
15 abr 2024 | 13,30 | 13,44 | 12,44 | 12,68 | 12,68 | 3.954.500 |
12 abr 2024 | 13,26 | 13,78 | 13,19 | 13,39 | 13,39 | 3.658.600 |
11 abr 2024 | 12,93 | 13,50 | 12,76 | 13,14 | 13,14 | 3.277.900 |
10 abr 2024 | 13,58 | 13,68 | 12,90 | 13,13 | 13,13 | 4.408.628 |
09 abr 2024 | 13,01 | 13,88 | 13,01 | 13,78 | 13,78 | 4.688.700 |
08 abr 2024 | 13,57 | 13,60 | 13,02 | 13,04 | 13,04 | 2.139.200 |
03 abr 2024 | 13,44 | 13,66 | 13,12 | 13,61 | 13,61 | 2.752.800 |
02 abr 2024 | 13,37 | 13,54 | 13,29 | 13,45 | 13,45 | 1.935.500 |
01 abr 2024 | 13,20 | 13,43 | 12,97 | 13,42 | 13,42 | 2.415.200 |
29 mar 2024 | 12,65 | 13,15 | 12,65 | 13,01 | 13,01 | 1.864.600 |
28 mar 2024 | 12,43 | 12,82 | 12,28 | 12,70 | 12,70 | 2.168.300 |
27 mar 2024 | 12,81 | 12,94 | 12,35 | 12,42 | 12,42 | 1.915.700 |
26 mar 2024 | 12,69 | 12,89 | 12,45 | 12,81 | 12,81 | 1.864.900 |
25 mar 2024 | 12,94 | 13,18 | 12,62 | 12,75 | 12,75 | 2.831.900 |
22 mar 2024 | 13,27 | 13,27 | 12,81 | 13,04 | 13,04 | 1.824.700 |
21 mar 2024 | 13,22 | 13,36 | 13,00 | 13,22 | 13,22 | 2.386.500 |
20 mar 2024 | 13,22 | 13,26 | 13,07 | 13,22 | 13,22 | 1.944.330 |
19 mar 2024 | 13,16 | 13,35 | 13,02 | 13,15 | 13,15 | 2.615.830 |
18 mar 2024 | 12,86 | 13,18 | 12,86 | 13,17 | 13,17 | 3.633.880 |
15 mar 2024 | 12,94 | 13,05 | 12,60 | 12,94 | 12,94 | 3.674.700 |
14 mar 2024 | 12,77 | 13,40 | 12,64 | 13,15 | 13,15 | 4.540.330 |
13 mar 2024 | 12,58 | 12,90 | 12,50 | 12,78 | 12,78 | 2.999.950 |
12 mar 2024 | 12,56 | 12,70 | 12,39 | 12,55 | 12,55 | 2.637.800 |
11 mar 2024 | 12,12 | 12,62 | 12,12 | 12,59 | 12,59 | 3.416.900 |
08 mar 2024 | 12,26 | 12,40 | 12,06 | 12,24 | 12,24 | 2.371.674 |
07 mar 2024 | 12,44 | 12,68 | 12,04 | 12,26 | 12,26 | 4.783.591 |
06 mar 2024 | 11,50 | 12,63 | 11,41 | 12,13 | 12,13 | 4.909.100 |
05 mar 2024 | 11,71 | 11,86 | 11,50 | 11,54 | 11,54 | 2.192.800 |
04 mar 2024 | 11,94 | 12,06 | 11,55 | 11,86 | 11,86 | 2.506.000 |
01 mar 2024 | 11,74 | 11,97 | 11,61 | 11,94 | 11,94 | 3.283.750 |
29 feb 2024 | 11,10 | 11,83 | 11,10 | 11,75 | 11,75 | 4.596.250 |
28 feb 2024 | 12,72 | 12,97 | 11,47 | 11,47 | 11,47 | 6.294.042 |
27 feb 2024 | 12,00 | 12,76 | 11,89 | 12,74 | 12,74 | 3.190.014 |
26 feb 2024 | 11,95 | 12,41 | 11,74 | 12,12 | 12,12 | 4.793.600 |
23 feb 2024 | 11,37 | 12,00 | 11,33 | 11,81 | 11,81 | 3.754.257 |
22 feb 2024 | 11,04 | 11,32 | 10,92 | 11,32 | 11,32 | 2.526.000 |
21 feb 2024 | 10,80 | 11,34 | 10,60 | 10,99 | 10,99 | 3.173.795 |
20 feb 2024 | 10,82 | 11,08 | 10,51 | 10,80 | 10,80 | 5.002.800 |
19 feb 2024 | 10,28 | 10,98 | 10,18 | 10,95 | 10,95 | 5.357.611 |
08 feb 2024 | 9,07 | 9,98 | 8,95 | 9,98 | 9,98 | 4.154.500 |
07 feb 2024 | 9,37 | 9,60 | 8,94 | 9,07 | 9,07 | 6.033.457 |
06 feb 2024 | 9,03 | 9,80 | 8,82 | 9,30 | 9,30 | 6.759.546 |
05 feb 2024 | 10,81 | 10,89 | 9,80 | 9,80 | 9,80 | 3.367.000 |
02 feb 2024 | 11,83 | 12,06 | 10,64 | 10,89 | 10,89 | 3.879.814 |
01 feb 2024 | 11,85 | 11,96 | 11,33 | 11,82 | 11,82 | 2.911.700 |
31 ene 2024 | 12,66 | 12,85 | 11,89 | 11,89 | 11,89 | 3.218.600 |
30 ene 2024 | 13,36 | 13,58 | 12,71 | 12,73 | 12,73 | 2.302.535 |
29 ene 2024 | 14,01 | 14,20 | 13,30 | 13,31 | 13,31 | 2.699.974 |
26 ene 2024 | 14,16 | 14,57 | 13,88 | 14,06 | 14,06 | 3.993.699 |
25 ene 2024 | 13,14 | 14,14 | 13,08 | 14,12 | 14,12 | 3.553.800 |
24 ene 2024 | 13,59 | 13,68 | 12,69 | 13,18 | 13,18 | 4.445.900 |
23 ene 2024 | 14,45 | 14,45 | 13,40 | 13,44 | 13,44 | 4.739.900 |
22 ene 2024 | 15,37 | 15,54 | 14,32 | 14,45 | 14,45 | 3.366.000 |
19 ene 2024 | 15,85 | 16,17 | 15,41 | 15,51 | 15,51 | 2.866.200 |
18 ene 2024 | 15,93 | 16,28 | 15,41 | 15,85 | 15,85 | 4.318.960 |
17 ene 2024 | 16,53 | 16,67 | 16,06 | 16,06 | 16,06 | 3.468.800 |
16 ene 2024 | 16,50 | 16,78 | 16,18 | 16,60 | 16,60 | 3.929.660 |
15 ene 2024 | 15,98 | 16,93 | 15,93 | 16,55 | 16,55 | 5.385.300 |
12 ene 2024 | 16,30 | 16,46 | 16,10 | 16,16 | 16,16 | 2.520.100 |
11 ene 2024 | 15,91 | 16,33 | 15,84 | 16,31 | 16,31 | 3.506.138 |
10 ene 2024 | 16,06 | 16,20 | 15,73 | 15,83 | 15,83 | 2.537.100 |
09 ene 2024 | 15,65 | 16,25 | 15,60 | 16,06 | 16,06 | 3.631.800 |
08 ene 2024 | 15,85 | 16,10 | 15,72 | 15,79 | 15,79 | 2.928.400 |
05 ene 2024 | 16,38 | 16,38 | 15,89 | 15,90 | 15,90 | 4.503.200 |
04 ene 2024 | 16,80 | 16,80 | 16,06 | 16,38 | 16,38 | 8.649.800 |
03 ene 2024 | 16,15 | 17,74 | 16,10 | 16,87 | 16,87 | 11.810.750 |
02 ene 2024 | 16,26 | 16,29 | 16,06 | 16,13 | 16,13 | 3.254.700 |
29 dic 2023 | 15,70 | 16,46 | 15,63 | 16,33 | 16,33 | 4.283.300 |
28 dic 2023 | 15,18 | 15,71 | 14,99 | 15,70 | 15,70 | 2.531.750 |
27 dic 2023 | 14,71 | 15,14 | 14,71 | 15,10 | 15,10 | 1.768.239 |
26 dic 2023 | 15,09 | 15,10 | 14,62 | 14,73 | 14,73 | 1.448.550 |
25 dic 2023 | 15,30 | 15,30 | 14,86 | 15,08 | 15,08 | 2.007.700 |
22 dic 2023 | 15,82 | 15,82 | 15,18 | 15,22 | 15,22 | 2.540.426 |
21 dic 2023 | 15,53 | 15,84 | 15,12 | 15,83 | 15,83 | 2.611.300 |
20 dic 2023 | 15,58 | 15,84 | 15,51 | 15,59 | 15,59 | 2.363.500 |
19 dic 2023 | 15,10 | 15,70 | 14,99 | 15,69 | 15,69 | 2.482.000 |
18 dic 2023 | 15,37 | 15,40 | 15,09 | 15,12 | 15,12 | 1.492.200 |
15 dic 2023 | 15,46 | 15,56 | 15,30 | 15,47 | 15,47 | 1.330.100 |
14 dic 2023 | 15,30 | 15,59 | 15,20 | 15,44 | 15,44 | 1.536.591 |
13 dic 2023 | 15,11 | 15,54 | 15,03 | 15,32 | 15,32 | 1.779.300 |
12 dic 2023 | 15,03 | 15,10 | 14,85 | 15,02 | 15,02 | 1.263.794 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |