Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 12,16 | 12,16 | 11,90 | 12,00 | 12,00 | 347.975 |
12 jun 2024 | 12,38 | 12,40 | 12,06 | 12,08 | 12,08 | 369.360 |
11 jun 2024 | 12,16 | 12,46 | 12,16 | 12,38 | 12,38 | 408.355 |
10 jun 2024 | 12,18 | 12,40 | 12,10 | 12,16 | 12,16 | 286.826 |
09 jun 2024 | 11,90 | 12,24 | 11,82 | 12,06 | 12,06 | 217.805 |
06 jun 2024 | 11,98 | 12,10 | 11,82 | 11,88 | 11,88 | 326.944 |
05 jun 2024 | 12,26 | 12,36 | 11,94 | 12,00 | 12,00 | 506.486 |
04 jun 2024 | 12,64 | 12,86 | 12,24 | 12,24 | 12,24 | 466.358 |
03 jun 2024 | 12,50 | 12,90 | 12,50 | 12,72 | 12,72 | 461.001 |
02 jun 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
30 may 2024 | 12,74 | 12,86 | 12,50 | 12,56 | 12,56 | 260.300 |
29 may 2024 | 12,80 | 12,80 | 12,48 | 12,78 | 12,78 | 335.116 |
28 may 2024 | 12,82 | 12,96 | 12,50 | 12,60 | 12,60 | 390.920 |
27 may 2024 | 12,60 | 13,24 | 12,58 | 12,76 | 12,76 | 1.313.132 |
26 may 2024 | 12,52 | 12,60 | 12,42 | 12,50 | 12,50 | 277.378 |
23 may 2024 | 12,72 | 12,82 | 12,38 | 12,50 | 12,50 | 374.636 |
22 may 2024 | 12,72 | 12,84 | 12,50 | 12,60 | 12,60 | 613.969 |
21 may 2024 | 12,80 | 13,22 | 12,66 | 12,72 | 12,72 | 655.406 |
20 may 2024 | 12,80 | 13,02 | 12,76 | 12,80 | 12,80 | 346.591 |
19 may 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
16 may 2024 | 13,04 | 13,26 | 12,70 | 12,98 | 12,98 | 633.467 |
15 may 2024 | 13,06 | 13,24 | 12,90 | 13,06 | 13,06 | 633.136 |
14 may 2024 | 13,20 | 13,38 | 12,92 | 13,04 | 13,04 | 682.898 |
13 may 2024 | 13,46 | 13,58 | 12,88 | 13,26 | 13,26 | 955.269 |
12 may 2024 | 13,92 | 14,08 | 13,38 | 13,46 | 13,46 | 737.953 |
09 may 2024 | 14,62 | 14,62 | 13,82 | 13,92 | 13,92 | 1.086.900 |
08 may 2024 | 14,22 | 14,74 | 14,22 | 14,64 | 14,64 | 958.115 |
07 may 2024 | 14,58 | 14,64 | 14,20 | 14,40 | 14,40 | 972.539 |
06 may 2024 | 13,88 | 14,64 | 13,88 | 14,58 | 14,58 | 1.142.063 |
05 may 2024 | 14,30 | 14,40 | 13,90 | 13,94 | 13,94 | 451.821 |
02 may 2024 | 14,12 | 14,56 | 14,10 | 14,26 | 14,26 | 826.005 |
01 may 2024 | 13,84 | 14,10 | 13,62 | 14,04 | 14,04 | 1.006.050 |
30 abr 2024 | 13,70 | 13,88 | 13,52 | 13,84 | 13,84 | 513.307 |
29 abr 2024 | 13,64 | 13,68 | 13,26 | 13,54 | 13,54 | 640.345 |
28 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
25 abr 2024 | 14,54 | 14,60 | 13,94 | 14,10 | 14,10 | 777.054 |
24 abr 2024 | 14,42 | 14,90 | 13,90 | 14,34 | 14,34 | 2.120.570 |
23 abr 2024 | 14,52 | 14,86 | 14,32 | 14,58 | 14,58 | 1.679.832 |
22 abr 2024 | 14,40 | 14,64 | 14,22 | 14,50 | 14,50 | 1.504.895 |
21 abr 2024 | 13,60 | 14,50 | 13,52 | 14,38 | 14,38 | 1.868.925 |
18 abr 2024 | 13,40 | 13,60 | 13,16 | 13,50 | 13,50 | 639.138 |
17 abr 2024 | 13,30 | 13,46 | 13,10 | 13,34 | 13,34 | 629.234 |
16 abr 2024 | 13,78 | 13,86 | 13,12 | 13,32 | 13,32 | 991.769 |
15 abr 2024 | 13,18 | 13,74 | 13,14 | 13,68 | 13,68 | 697.959 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 13,20 | 13,40 | 13,02 | 13,06 | 13,06 | 419.260 |
03 abr 2024 | 13,10 | 13,46 | 13,10 | 13,36 | 13,36 | 409.801 |
02 abr 2024 | 13,46 | 13,46 | 12,70 | 13,10 | 13,10 | 857.256 |
01 abr 2024 | 13,32 | 13,50 | 13,08 | 13,40 | 13,40 | 423.448 |
31 mar 2024 | 13,68 | 13,84 | 13,26 | 13,30 | 13,30 | 723.694 |
28 mar 2024 | 14,10 | 14,20 | 13,32 | 13,60 | 13,60 | 1.029.290 |
27 mar 2024 | 13,58 | 14,28 | 13,58 | 14,00 | 14,00 | 1.279.153 |
26 mar 2024 | 14,40 | 14,42 | 13,52 | 13,60 | 13,60 | 976.800 |
25 mar 2024 | 14,28 | 14,62 | 14,14 | 14,30 | 14,30 | 1.109.408 |
24 mar 2024 | 15,16 | 15,34 | 14,16 | 14,22 | 14,22 | 1.951.677 |
21 mar 2024 | 14,96 | 15,20 | 14,18 | 15,16 | 15,16 | 873.256 |
20 mar 2024 | 15,46 | 15,60 | 14,52 | 14,84 | 14,84 | 1.180.975 |
19 mar 2024 | 15,28 | 15,70 | 14,72 | 15,40 | 15,40 | 1.496.142 |
18 mar 2024 | 15,70 | 15,92 | 15,20 | 15,44 | 15,44 | 1.304.939 |
17 mar 2024 | 16,10 | 16,58 | 15,56 | 15,72 | 15,72 | 2.032.501 |
14 mar 2024 | 16,70 | 17,00 | 15,74 | 16,06 | 16,06 | 3.906.714 |
13 mar 2024 | 15,00 | 16,38 | 15,00 | 16,38 | 16,38 | 3.767.229 |
12 mar 2024 | 14,60 | 15,38 | 14,56 | 14,90 | 14,90 | 1.655.853 |
11 mar 2024 | 14,48 | 14,66 | 14,20 | 14,56 | 14,56 | 1.055.389 |
10 mar 2024 | 13,82 | 14,66 | 13,80 | 14,46 | 14,46 | 2.368.949 |
07 mar 2024 | 13,94 | 13,94 | 13,46 | 13,84 | 13,84 | 1.540.140 |
06 mar 2024 | 13,20 | 14,00 | 13,18 | 13,78 | 13,78 | 2.214.927 |
05 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
04 mar 2024 | 13,60 | 13,60 | 12,90 | 12,96 | 12,96 | 1.197.476 |
03 mar 2024 | 13,64 | 13,94 | 13,24 | 13,50 | 13,50 | 1.460.107 |
29 feb 2024 | 13,40 | 13,90 | 13,36 | 13,62 | 13,62 | 3.184.968 |
28 feb 2024 | 13,08 | 13,40 | 12,90 | 13,24 | 13,24 | 1.539.105 |
27 feb 2024 | 12,72 | 13,20 | 12,72 | 13,00 | 13,00 | 1.278.437 |
26 feb 2024 | 13,08 | 13,08 | 12,64 | 12,86 | 12,86 | 634.236 |
25 feb 2024 | 12,74 | 13,10 | 12,62 | 12,98 | 12,98 | 826.374 |
21 feb 2024 | 12,74 | 12,84 | 12,50 | 12,74 | 12,74 | 582.629 |
20 feb 2024 | 12,62 | 12,94 | 12,62 | 12,80 | 12,80 | 776.112 |
19 feb 2024 | 12,88 | 12,88 | 12,60 | 12,70 | 12,70 | 723.528 |
18 feb 2024 | 12,92 | 13,20 | 12,80 | 12,88 | 12,88 | 1.372.032 |
15 feb 2024 | 12,50 | 12,96 | 12,50 | 12,80 | 12,80 | 971.532 |
14 feb 2024 | 13,00 | 13,10 | 12,50 | 12,50 | 12,50 | 1.386.743 |
13 feb 2024 | 12,08 | 12,90 | 11,96 | 12,80 | 12,80 | 1.661.721 |
12 feb 2024 | 11,98 | 12,22 | 11,88 | 12,08 | 12,08 | 861.995 |
11 feb 2024 | 12,02 | 12,26 | 11,88 | 12,08 | 12,08 | 743.179 |
08 feb 2024 | 11,76 | 11,88 | 11,70 | 11,82 | 11,82 | 460.214 |
07 feb 2024 | 11,76 | 11,88 | 11,70 | 11,82 | 11,82 | 460.214 |
06 feb 2024 | 11,82 | 12,14 | 11,76 | 11,80 | 11,80 | 702.721 |
05 feb 2024 | 11,66 | 11,90 | 11,66 | 11,78 | 11,78 | 402.654 |
04 feb 2024 | 11,60 | 11,88 | 11,58 | 11,70 | 11,70 | 315.755 |
01 feb 2024 | 11,70 | 11,74 | 11,52 | 11,56 | 11,56 | 329.502 |
31 ene 2024 | 11,68 | 11,90 | 11,66 | 11,70 | 11,70 | 421.978 |
30 ene 2024 | 12,24 | 12,24 | 11,48 | 11,68 | 11,68 | 870.251 |
29 ene 2024 | 12,14 | 12,36 | 12,14 | 12,20 | 12,20 | 808.675 |
28 ene 2024 | 12,18 | 12,30 | 12,04 | 12,12 | 12,12 | 793.043 |
25 ene 2024 | 12,14 | 12,30 | 12,06 | 12,10 | 12,10 | 549.264 |
24 ene 2024 | 11,84 | 12,42 | 11,84 | 12,16 | 12,16 | 1.638.604 |
23 ene 2024 | 12,04 | 12,10 | 11,82 | 11,84 | 11,84 | 636.622 |
22 ene 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
21 ene 2024 | 12,06 | 12,30 | 12,06 | 12,08 | 12,08 | 471.757 |
18 ene 2024 | 12,30 | 12,30 | 11,90 | 12,06 | 12,06 | 699.876 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |