Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2022 | 12,00 | 12,00 | 11,84 | 11,90 | 11,90 | 257.956 |
20 may 2022 | 11,61 | 12,10 | 11,55 | 12,02 | 12,02 | 3.902.327 |
19 may 2022 | 11,45 | 11,66 | 11,45 | 11,60 | 11,60 | 2.062.368 |
18 may 2022 | 11,41 | 11,67 | 11,38 | 11,59 | 11,59 | 2.463.893 |
17 may 2022 | 11,35 | 11,43 | 11,31 | 11,42 | 11,42 | 1.823.466 |
16 may 2022 | 11,20 | 11,34 | 11,19 | 11,32 | 11,32 | 1.209.141 |
13 may 2022 | 11,08 | 11,30 | 10,99 | 11,23 | 11,23 | 1.775.217 |
12 may 2022 | 11,08 | 11,18 | 10,98 | 11,11 | 11,11 | 2.050.215 |
11 may 2022 | 10,95 | 11,13 | 10,94 | 11,13 | 11,13 | 1.418.501 |
10 may 2022 | 10,82 | 11,11 | 10,80 | 11,06 | 11,06 | 2.462.715 |
09 may 2022 | 11,11 | 11,30 | 11,02 | 11,11 | 11,11 | 3.168.905 |
06 may 2022 | 11,45 | 11,55 | 11,32 | 11,34 | 11,34 | 3.397.471 |
05 may 2022 | 11,43 | 11,56 | 11,30 | 11,56 | 11,56 | 1.989.951 |
04 may 2022 | 11,35 | 11,49 | 11,32 | 11,37 | 11,37 | 2.756.068 |
03 may 2022 | 11,36 | 11,44 | 11,33 | 11,35 | 11,35 | 1.880.642 |
02 may 2022 | 11,22 | 11,46 | 11,22 | 11,35 | 11,35 | 1.473.041 |
29 abr 2022 | 11,41 | 11,52 | 11,37 | 11,49 | 11,49 | 2.694.491 |
28 abr 2022 | 11,40 | 11,47 | 11,35 | 11,47 | 11,47 | 1.565.374 |
27 abr 2022 | 11,19 | 11,47 | 11,19 | 11,47 | 11,47 | 2.115.564 |
26 abr 2022 | 11,10 | 11,45 | 11,10 | 11,43 | 11,43 | 2.089.330 |
22 abr 2022 | 11,38 | 11,47 | 11,34 | 11,44 | 11,44 | 2.587.551 |
21 abr 2022 | 11,40 | 11,50 | 11,34 | 11,47 | 11,47 | 2.323.850 |
20 abr 2022 | 11,05 | 11,27 | 11,00 | 11,27 | 11,27 | 2.664.737 |
19 abr 2022 | 11,00 | 11,15 | 10,93 | 11,10 | 11,10 | 2.110.869 |
14 abr 2022 | 10,88 | 11,09 | 10,84 | 11,00 | 11,00 | 2.076.199 |
13 abr 2022 | 10,74 | 10,85 | 10,67 | 10,81 | 10,81 | 2.051.599 |
12 abr 2022 | 10,79 | 10,80 | 10,60 | 10,80 | 10,80 | 2.079.012 |
11 abr 2022 | 10,71 | 10,81 | 10,66 | 10,80 | 10,80 | 1.461.195 |
08 abr 2022 | 10,60 | 10,69 | 10,50 | 10,67 | 10,67 | 1.123.257 |
07 abr 2022 | 10,51 | 10,60 | 10,34 | 10,60 | 10,60 | 2.660.354 |
06 abr 2022 | 10,46 | 10,51 | 10,26 | 10,49 | 10,49 | 1.804.391 |
05 abr 2022 | 10,50 | 10,65 | 10,48 | 10,55 | 10,55 | 1.797.419 |
04 abr 2022 | 10,49 | 10,63 | 10,46 | 10,56 | 10,56 | 1.330.820 |
01 abr 2022 | 10,54 | 10,67 | 10,45 | 10,48 | 10,48 | 2.003.410 |
31 mar 2022 | 10,83 | 10,88 | 10,58 | 10,67 | 10,67 | 4.438.627 |
30 mar 2022 | 10,60 | 10,73 | 10,55 | 10,73 | 10,73 | 2.273.367 |
29 mar 2022 | 10,49 | 10,61 | 10,48 | 10,59 | 10,59 | 1.376.935 |
28 mar 2022 | 10,40 | 10,62 | 10,38 | 10,47 | 10,47 | 2.390.311 |
25 mar 2022 | 10,38 | 10,38 | 10,28 | 10,36 | 10,36 | 1.323.050 |
24 mar 2022 | 10,19 | 10,38 | 10,15 | 10,32 | 10,32 | 2.314.646 |
23 mar 2022 | 10,02 | 10,20 | 9,98 | 10,11 | 10,11 | 1.329.880 |
22 mar 2022 | 10,14 | 10,14 | 9,94 | 10,01 | 10,01 | 2.384.796 |
21 mar 2022 | 10,07 | 10,12 | 9,98 | 10,06 | 10,06 | 1.601.589 |
18 mar 2022 | 10,19 | 10,19 | 9,96 | 9,96 | 9,96 | 4.135.808 |
17 mar 2022 | 10,21 | 10,25 | 10,05 | 10,11 | 10,11 | 2.157.490 |
16 mar 2022 | 9,95 | 10,18 | 9,89 | 10,15 | 10,15 | 1.802.831 |
15 mar 2022 | 9,99 | 10,10 | 9,90 | 9,93 | 9,93 | 1.955.743 |
14 mar 2022 | 9,96 | 10,07 | 9,94 | 10,00 | 10,00 | 1.153.163 |
11 mar 2022 | 9,85 | 9,99 | 9,85 | 9,95 | 9,95 | 2.263.215 |
10 mar 2022 | 9,88 | 9,96 | 9,85 | 9,96 | 9,96 | 3.609.922 |
09 mar 2022 | 9,83 | 9,99 | 9,81 | 9,86 | 9,86 | 2.082.620 |
08 mar 2022 | 9,81 | 9,97 | 9,81 | 9,93 | 9,93 | 2.412.130 |
07 mar 2022 | 9,99 | 10,00 | 9,82 | 9,89 | 9,89 | 2.226.827 |
04 mar 2022 | 9,80 | 9,99 | 9,79 | 9,99 | 9,99 | 3.123.170 |
03 mar 2022 | 10,10 | 10,10 | 9,91 | 9,92 | 9,92 | 2.535.338 |
02 mar 2022 | 9,82 | 9,99 | 9,79 | 9,92 | 9,92 | 2.099.243 |
01 mar 2022 | 10,12 | 10,16 | 9,91 | 9,93 | 9,93 | 2.261.746 |
28 feb 2022 | 9,85 | 10,06 | 9,81 | 10,05 | 10,05 | 3.427.800 |
25 feb 2022 | 10,15 | 10,15 | 9,85 | 10,00 | 10,00 | 2.879.568 |
24 feb 2022 | 9,78 | 10,18 | 9,75 | 10,04 | 10,04 | 3.695.501 |
23 feb 2022 | 10,01 | 10,15 | 9,86 | 10,01 | 10,01 | 2.100.385 |
22 feb 2022 | 10,05 | 10,19 | 10,05 | 10,15 | 10,15 | 1.821.484 |
21 feb 2022 | 9,85 | 10,23 | 9,85 | 10,17 | 10,17 | 1.518.381 |
18 feb 2022 | 9,84 | 10,10 | 9,84 | 9,90 | 9,90 | 1.336.274 |
17 feb 2022 | 9,93 | 10,05 | 9,82 | 10,02 | 10,02 | 1.934.790 |
16 feb 2022 | 9,95 | 10,00 | 9,77 | 9,93 | 9,93 | 2.241.566 |
15 feb 2022 | 9,85 | 9,90 | 9,77 | 9,79 | 9,79 | 2.409.351 |
14 feb 2022 | 9,85 | 10,05 | 9,83 | 10,00 | 10,00 | 1.761.259 |
11 feb 2022 | 9,96 | 10,03 | 9,85 | 9,89 | 9,89 | 1.422.970 |
10 feb 2022 | 10,06 | 10,11 | 9,92 | 10,03 | 10,03 | 1.887.940 |
09 feb 2022 | 9,90 | 10,10 | 9,84 | 10,10 | 10,10 | 3.539.438 |
08 feb 2022 | 9,67 | 10,03 | 9,66 | 10,01 | 10,01 | 2.106.247 |
07 feb 2022 | 10,04 | 10,11 | 9,94 | 9,96 | 9,96 | 1.471.566 |
04 feb 2022 | 10,15 | 10,19 | 9,98 | 10,16 | 10,16 | 2.534.111 |
03 feb 2022 | 9,95 | 10,20 | 9,90 | 10,20 | 10,20 | 2.896.363 |
02 feb 2022 | 9,83 | 9,95 | 9,83 | 9,93 | 9,93 | 2.219.840 |
01 feb 2022 | 9,55 | 9,83 | 9,51 | 9,82 | 9,82 | 2.183.557 |
31 ene 2022 | 9,66 | 9,80 | 9,55 | 9,56 | 9,56 | 2.444.991 |
28 ene 2022 | 9,66 | 9,78 | 9,55 | 9,74 | 9,74 | 10.615.253 |
27 ene 2022 | 9,59 | 9,84 | 9,53 | 9,60 | 9,60 | 5.606.260 |
25 ene 2022 | 9,50 | 9,52 | 9,34 | 9,44 | 9,44 | 2.711.454 |
24 ene 2022 | 9,50 | 9,70 | 9,49 | 9,57 | 9,57 | 2.394.969 |
21 ene 2022 | 9,82 | 9,82 | 9,56 | 9,63 | 9,63 | 2.839.339 |
20 ene 2022 | 9,94 | 10,07 | 9,84 | 9,87 | 9,87 | 2.519.972 |
19 ene 2022 | 9,95 | 10,05 | 9,92 | 9,98 | 9,98 | 2.339.272 |
18 ene 2022 | 10,15 | 10,19 | 9,97 | 10,00 | 10,00 | 1.656.776 |
17 ene 2022 | 10,01 | 10,20 | 10,01 | 10,09 | 10,09 | 1.174.653 |
14 ene 2022 | 10,00 | 10,10 | 9,98 | 10,07 | 10,07 | 1.072.389 |
13 ene 2022 | 10,05 | 10,14 | 9,97 | 10,10 | 10,10 | 1.385.800 |
12 ene 2022 | 10,00 | 10,09 | 9,95 | 10,01 | 10,01 | 1.430.737 |
11 ene 2022 | 9,95 | 10,05 | 9,92 | 9,97 | 9,97 | 1.738.278 |
10 ene 2022 | 10,07 | 10,11 | 9,95 | 10,03 | 10,03 | 1.321.137 |
07 ene 2022 | 10,15 | 10,22 | 10,09 | 10,19 | 10,19 | 1.380.906 |
06 ene 2022 | 10,11 | 10,19 | 10,02 | 10,02 | 10,02 | 1.310.436 |
05 ene 2022 | 10,25 | 10,30 | 10,19 | 10,19 | 10,19 | 1.618.991 |
04 ene 2022 | 10,16 | 10,28 | 10,10 | 10,18 | 10,18 | 2.048.508 |
31 dic 2021 | 10,24 | 10,25 | 10,06 | 10,06 | 10,06 | 1.778.528 |
30 dic 2021 | 10,21 | 10,25 | 10,07 | 10,25 | 10,25 | 2.774.097 |
30 dic 2021 | 0.25 Dividendo | |||||
29 dic 2021 | 10,29 | 10,43 | 10,26 | 10,43 | 10,18 | 1.790.631 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |