Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 8,63 | 8,70 | 8,57 | 8,70 | 8,70 | 1.962.514 |
07 dic 2023 | 8,55 | 8,72 | 8,55 | 8,71 | 8,71 | 1.917.180 |
06 dic 2023 | 8,53 | 8,64 | 8,51 | 8,59 | 8,59 | 3.286.393 |
05 dic 2023 | 8,47 | 8,56 | 8,43 | 8,49 | 8,49 | 2.032.214 |
04 dic 2023 | 8,62 | 8,64 | 8,51 | 8,51 | 8,51 | 2.196.039 |
01 dic 2023 | 8,52 | 8,58 | 8,45 | 8,54 | 8,54 | 1.711.379 |
30 nov 2023 | 8,44 | 8,53 | 8,39 | 8,53 | 8,53 | 7.228.503 |
29 nov 2023 | 8,44 | 8,48 | 8,40 | 8,42 | 8,42 | 1.747.627 |
28 nov 2023 | 8,35 | 8,49 | 8,32 | 8,42 | 8,42 | 6.268.250 |
27 nov 2023 | 8,47 | 8,49 | 8,29 | 8,33 | 8,33 | 1.371.997 |
24 nov 2023 | 8,36 | 8,45 | 8,31 | 8,39 | 8,39 | 1.326.982 |
23 nov 2023 | 8,33 | 8,44 | 8,26 | 8,34 | 8,34 | 2.414.491 |
22 nov 2023 | 8,28 | 8,36 | 8,25 | 8,29 | 8,29 | 1.365.029 |
21 nov 2023 | 8,30 | 8,30 | 8,14 | 8,26 | 8,26 | 2.941.808 |
20 nov 2023 | 8,40 | 8,42 | 8,26 | 8,29 | 8,29 | 2.739.063 |
17 nov 2023 | 8,45 | 8,45 | 8,34 | 8,34 | 8,34 | 1.998.987 |
16 nov 2023 | 8,49 | 8,51 | 8,38 | 8,39 | 8,39 | 1.553.679 |
15 nov 2023 | 8,40 | 8,54 | 8,35 | 8,45 | 8,45 | 2.859.061 |
14 nov 2023 | 8,23 | 8,29 | 8,17 | 8,25 | 8,25 | 1.490.152 |
13 nov 2023 | 8,25 | 8,29 | 8,19 | 8,19 | 8,19 | 1.235.191 |
10 nov 2023 | 8,28 | 8,30 | 8,24 | 8,24 | 8,24 | 2.009.505 |
09 nov 2023 | 8,38 | 8,38 | 8,31 | 8,35 | 8,35 | 1.791.686 |
08 nov 2023 | 8,35 | 8,40 | 8,29 | 8,38 | 8,38 | 12.502.794 |
07 nov 2023 | 8,36 | 8,39 | 8,27 | 8,27 | 8,27 | 2.291.405 |
06 nov 2023 | 8,37 | 8,39 | 8,27 | 8,33 | 8,33 | 1.887.986 |
03 nov 2023 | 8,39 | 8,40 | 8,30 | 8,37 | 8,37 | 1.685.501 |
02 nov 2023 | 8,38 | 8,40 | 8,18 | 8,22 | 8,22 | 1.979.521 |
01 nov 2023 | 8,26 | 8,32 | 8,19 | 8,27 | 8,27 | 1.855.687 |
31 oct 2023 | 8,24 | 8,30 | 8,22 | 8,24 | 8,24 | 2.970.113 |
30 oct 2023 | 8,16 | 8,26 | 8,14 | 8,22 | 8,22 | 1.932.526 |
27 oct 2023 | 8,19 | 8,40 | 8,18 | 8,30 | 8,30 | 2.993.087 |
26 oct 2023 | 8,01 | 8,19 | 7,99 | 8,16 | 8,16 | 5.551.949 |
25 oct 2023 | 8,04 | 8,07 | 7,91 | 8,07 | 8,07 | 2.994.788 |
24 oct 2023 | 7,99 | 8,05 | 7,96 | 8,02 | 8,02 | 2.524.199 |
23 oct 2023 | 7,94 | 8,05 | 7,90 | 8,02 | 8,02 | 1.812.846 |
20 oct 2023 | 7,93 | 8,02 | 7,87 | 7,97 | 7,97 | 2.827.576 |
19 oct 2023 | 8,02 | 8,04 | 7,91 | 8,00 | 8,00 | 3.302.869 |
18 oct 2023 | 8,17 | 8,19 | 8,04 | 8,06 | 8,06 | 3.142.100 |
17 oct 2023 | 8,26 | 8,31 | 8,17 | 8,19 | 8,19 | 3.412.689 |
16 oct 2023 | 8,36 | 8,41 | 8,25 | 8,25 | 8,25 | 2.021.841 |
13 oct 2023 | 8,32 | 8,39 | 8,30 | 8,34 | 8,34 | 2.452.122 |
12 oct 2023 | 8,41 | 8,41 | 8,29 | 8,29 | 8,29 | 1.808.374 |
11 oct 2023 | 8,30 | 8,41 | 8,30 | 8,31 | 8,31 | 4.636.055 |
10 oct 2023 | 8,08 | 8,32 | 8,08 | 8,26 | 8,26 | 3.098.904 |
09 oct 2023 | 8,16 | 8,16 | 8,07 | 8,07 | 8,07 | 1.735.322 |
06 oct 2023 | 8,11 | 8,17 | 8,04 | 8,08 | 8,08 | 1.856.851 |
05 oct 2023 | 8,10 | 8,20 | 8,08 | 8,15 | 8,15 | 2.547.693 |
04 oct 2023 | 8,03 | 8,16 | 8,03 | 8,08 | 8,08 | 2.413.279 |
03 oct 2023 | 8,26 | 8,28 | 8,03 | 8,03 | 8,03 | 4.103.412 |
02 oct 2023 | 8,29 | 8,39 | 8,29 | 8,36 | 8,36 | 1.120.690 |
29 sept 2023 | 8,35 | 8,40 | 8,30 | 8,30 | 8,30 | 3.047.429 |
28 sept 2023 | 8,33 | 8,35 | 8,28 | 8,30 | 8,30 | 3.095.760 |
27 sept 2023 | 8,37 | 8,45 | 8,36 | 8,39 | 8,39 | 1.949.538 |
26 sept 2023 | 8,40 | 8,48 | 8,36 | 8,44 | 8,44 | 2.550.903 |
25 sept 2023 | 8,43 | 8,50 | 8,38 | 8,48 | 8,48 | 2.676.217 |
22 sept 2023 | 8,26 | 8,44 | 8,26 | 8,44 | 8,44 | 2.934.549 |
21 sept 2023 | 8,50 | 8,57 | 8,42 | 8,42 | 8,42 | 3.925.722 |
20 sept 2023 | 8,56 | 8,60 | 8,50 | 8,54 | 8,54 | 2.939.804 |
19 sept 2023 | 8,58 | 8,59 | 8,52 | 8,55 | 8,55 | 2.313.642 |
18 sept 2023 | 8,66 | 8,68 | 8,55 | 8,60 | 8,60 | 1.319.207 |
15 sept 2023 | 8,72 | 8,74 | 8,65 | 8,68 | 8,68 | 3.896.970 |
14 sept 2023 | 8,57 | 8,66 | 8,53 | 8,64 | 8,64 | 2.534.026 |
13 sept 2023 | 8,59 | 8,61 | 8,56 | 8,57 | 8,57 | 1.742.135 |
12 sept 2023 | 8,70 | 8,70 | 8,57 | 8,60 | 8,60 | 2.376.596 |
11 sept 2023 | 8,59 | 8,69 | 8,55 | 8,65 | 8,65 | 2.124.962 |
08 sept 2023 | 8,56 | 8,64 | 8,52 | 8,60 | 8,60 | 1.622.574 |
07 sept 2023 | 8,60 | 8,62 | 8,51 | 8,51 | 8,51 | 2.773.918 |
06 sept 2023 | 8,79 | 8,79 | 8,60 | 8,60 | 8,60 | 2.830.153 |
05 sept 2023 | 8,72 | 8,81 | 8,70 | 8,80 | 8,80 | 1.880.099 |
04 sept 2023 | 8,77 | 8,81 | 8,66 | 8,74 | 8,74 | 3.284.434 |
01 sept 2023 | 8,93 | 8,95 | 8,75 | 8,76 | 8,76 | 3.179.871 |
31 ago 2023 | 8,94 | 9,09 | 8,94 | 8,99 | 8,99 | 12.270.265 |
30 ago 2023 | 8,87 | 9,01 | 8,87 | 8,90 | 8,90 | 10.779.865 |
29 ago 2023 | 8,83 | 9,04 | 8,83 | 8,92 | 8,92 | 4.940.946 |
28 ago 2023 | 8,84 | 8,97 | 8,77 | 8,79 | 8,79 | 6.275.018 |
25 ago 2023 | 8,85 | 8,91 | 8,70 | 8,71 | 8,71 | 2.715.393 |
24 ago 2023 | 9,03 | 9,10 | 8,86 | 8,95 | 8,95 | 10.919.167 |
23 ago 2023 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
22 ago 2023 | 9,15 | 9,27 | 9,10 | 9,26 | 9,26 | 1.271.016 |
21 ago 2023 | 9,31 | 9,32 | 9,18 | 9,18 | 9,18 | 1.047.790 |
18 ago 2023 | 9,25 | 9,36 | 9,22 | 9,31 | 9,31 | 1.455.140 |
17 ago 2023 | 9,40 | 9,43 | 9,27 | 9,28 | 9,28 | 1.769.978 |
16 ago 2023 | 9,41 | 9,48 | 9,36 | 9,41 | 9,41 | 1.348.178 |
15 ago 2023 | 9,50 | 9,52 | 9,42 | 9,49 | 9,49 | 1.573.569 |
14 ago 2023 | 9,56 | 9,59 | 9,45 | 9,53 | 9,53 | 953.023 |
11 ago 2023 | 9,64 | 9,68 | 9,58 | 9,58 | 9,58 | 974.955 |
10 ago 2023 | 9,63 | 9,74 | 9,61 | 9,66 | 9,66 | 1.328.626 |
09 ago 2023 | 9,64 | 9,67 | 9,56 | 9,59 | 9,59 | 1.353.163 |
08 ago 2023 | 9,58 | 9,65 | 9,55 | 9,64 | 9,64 | 3.214.561 |
07 ago 2023 | 9,60 | 9,70 | 9,57 | 9,62 | 9,62 | 1.230.165 |
04 ago 2023 | 9,59 | 9,66 | 9,55 | 9,60 | 9,60 | 2.500.255 |
03 ago 2023 | 9,71 | 9,77 | 9,70 | 9,72 | 9,72 | 2.001.593 |
02 ago 2023 | 9,87 | 9,90 | 9,77 | 9,80 | 9,80 | 1.760.869 |
01 ago 2023 | 10,04 | 10,04 | 9,91 | 9,98 | 9,98 | 1.215.029 |
31 jul 2023 | 10,02 | 10,05 | 9,95 | 10,00 | 10,00 | 2.047.741 |
28 jul 2023 | 9,97 | 10,05 | 9,87 | 10,02 | 10,02 | 1.592.917 |
27 jul 2023 | 9,84 | 10,14 | 9,84 | 10,08 | 10,08 | 2.752.814 |
26 jul 2023 | 9,90 | 9,94 | 9,77 | 9,84 | 9,84 | 1.505.498 |
25 jul 2023 | 9,84 | 9,87 | 9,73 | 9,86 | 9,86 | 1.729.225 |
24 jul 2023 | 9,78 | 9,85 | 9,75 | 9,84 | 9,84 | 1.867.439 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |