Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 11,91 | 13,03 | 11,91 | 12,40 | 12,40 | 4.192.100 |
25 abr 2024 | 11,72 | 12,13 | 11,62 | 11,94 | 11,94 | 3.543.300 |
24 abr 2024 | 11,87 | 12,27 | 11,60 | 12,23 | 12,23 | 5.425.400 |
23 abr 2024 | 11,67 | 12,38 | 11,59 | 11,94 | 11,94 | 5.668.300 |
22 abr 2024 | 11,33 | 11,84 | 11,08 | 11,69 | 11,69 | 5.812.000 |
19 abr 2024 | 10,87 | 11,30 | 10,83 | 11,27 | 11,27 | 8.209.400 |
18 abr 2024 | 11,20 | 11,31 | 10,82 | 10,97 | 10,97 | 6.522.700 |
17 abr 2024 | 11,42 | 11,66 | 11,08 | 11,17 | 11,17 | 6.450.100 |
16 abr 2024 | 12,00 | 12,05 | 11,25 | 11,40 | 11,40 | 8.311.700 |
15 abr 2024 | 12,75 | 12,92 | 12,08 | 12,14 | 12,14 | 5.399.400 |
12 abr 2024 | 14,04 | 14,27 | 12,86 | 12,94 | 12,94 | 5.997.800 |
11 abr 2024 | 14,39 | 14,44 | 13,76 | 14,18 | 14,18 | 2.843.200 |
10 abr 2024 | 14,00 | 14,30 | 13,21 | 14,28 | 14,28 | 5.266.800 |
09 abr 2024 | 14,14 | 14,71 | 14,02 | 14,53 | 14,53 | 2.756.800 |
08 abr 2024 | 14,01 | 14,13 | 13,81 | 14,00 | 14,00 | 3.008.800 |
05 abr 2024 | 14,21 | 14,25 | 13,72 | 13,80 | 13,80 | 5.690.700 |
04 abr 2024 | 14,66 | 14,95 | 14,13 | 14,26 | 14,26 | 3.883.500 |
03 abr 2024 | 14,07 | 14,51 | 13,85 | 14,40 | 14,40 | 6.285.200 |
02 abr 2024 | 14,88 | 14,88 | 14,11 | 14,19 | 14,19 | 5.936.200 |
01 abr 2024 | 15,02 | 15,12 | 14,60 | 14,69 | 14,69 | 3.304.600 |
28 mar 2024 | 15,02 | 15,35 | 14,58 | 14,91 | 14,91 | 4.538.000 |
27 mar 2024 | 14,27 | 15,24 | 14,19 | 15,10 | 15,10 | 5.054.300 |
26 mar 2024 | 14,00 | 14,49 | 13,81 | 14,12 | 14,12 | 6.835.500 |
25 mar 2024 | 13,62 | 14,05 | 13,49 | 13,80 | 13,80 | 4.278.600 |
22 mar 2024 | 13,95 | 14,08 | 13,59 | 13,69 | 13,69 | 5.829.100 |
21 mar 2024 | 13,32 | 14,50 | 13,32 | 14,03 | 14,03 | 9.496.600 |
20 mar 2024 | 12,30 | 13,65 | 12,17 | 13,32 | 13,32 | 8.478.100 |
19 mar 2024 | 11,80 | 12,39 | 11,70 | 12,34 | 12,34 | 5.239.600 |
18 mar 2024 | 11,69 | 12,02 | 11,38 | 11,94 | 11,94 | 5.438.500 |
15 mar 2024 | 11,74 | 12,15 | 11,70 | 11,73 | 11,73 | 6.909.200 |
14 mar 2024 | 11,97 | 12,01 | 11,56 | 11,91 | 11,91 | 4.360.500 |
13 mar 2024 | 12,03 | 12,35 | 11,90 | 11,98 | 11,98 | 4.971.900 |
12 mar 2024 | 12,59 | 12,61 | 11,98 | 12,17 | 12,17 | 6.408.200 |
11 mar 2024 | 12,83 | 13,38 | 12,60 | 12,65 | 12,65 | 4.343.600 |
08 mar 2024 | 13,47 | 13,51 | 12,61 | 12,81 | 12,81 | 5.449.800 |
07 mar 2024 | 13,27 | 13,42 | 13,06 | 13,22 | 13,22 | 4.781.900 |
06 mar 2024 | 13,13 | 13,30 | 12,73 | 13,15 | 13,15 | 3.338.000 |
05 mar 2024 | 13,07 | 13,40 | 12,83 | 12,87 | 12,87 | 4.620.700 |
04 mar 2024 | 14,13 | 14,21 | 13,10 | 13,32 | 13,32 | 4.995.100 |
01 mar 2024 | 13,68 | 14,25 | 13,31 | 14,14 | 14,14 | 9.002.300 |
29 feb 2024 | 14,09 | 14,25 | 13,15 | 13,64 | 13,64 | 8.625.500 |
28 feb 2024 | 13,00 | 14,74 | 12,97 | 14,10 | 14,10 | 17.989.000 |
27 feb 2024 | 13,77 | 14,05 | 13,33 | 13,64 | 13,64 | 13.847.900 |
26 feb 2024 | 13,33 | 13,75 | 13,04 | 13,40 | 13,40 | 9.513.700 |
23 feb 2024 | 13,09 | 13,70 | 13,06 | 13,40 | 13,40 | 5.577.300 |
22 feb 2024 | 13,75 | 13,76 | 13,10 | 13,17 | 13,17 | 4.582.400 |
21 feb 2024 | 13,90 | 14,01 | 13,64 | 13,78 | 13,78 | 3.671.600 |
20 feb 2024 | 14,40 | 14,49 | 14,07 | 14,25 | 14,25 | 3.873.500 |
16 feb 2024 | 14,91 | 15,07 | 14,63 | 14,66 | 14,66 | 4.453.600 |
15 feb 2024 | 15,30 | 15,60 | 14,89 | 15,20 | 15,20 | 3.688.800 |
14 feb 2024 | 14,73 | 15,04 | 14,54 | 15,02 | 15,02 | 4.187.900 |
13 feb 2024 | 15,03 | 15,27 | 14,33 | 14,41 | 14,41 | 5.973.900 |
12 feb 2024 | 15,28 | 16,22 | 15,20 | 15,87 | 15,87 | 5.843.400 |
09 feb 2024 | 14,19 | 15,26 | 14,14 | 15,22 | 15,22 | 4.476.000 |
08 feb 2024 | 14,07 | 14,49 | 13,95 | 14,16 | 14,16 | 2.724.200 |
07 feb 2024 | 13,74 | 14,28 | 13,46 | 14,17 | 14,17 | 4.791.800 |
06 feb 2024 | 13,06 | 13,51 | 12,99 | 13,28 | 13,28 | 5.292.100 |
05 feb 2024 | 13,31 | 13,40 | 12,81 | 13,06 | 13,06 | 5.560.600 |
02 feb 2024 | 13,35 | 13,86 | 13,22 | 13,68 | 13,68 | 5.539.500 |
01 feb 2024 | 14,12 | 14,75 | 13,42 | 13,72 | 13,72 | 11.909.800 |
31 ene 2024 | 13,40 | 14,14 | 13,20 | 13,24 | 13,24 | 5.925.000 |
30 ene 2024 | 13,33 | 13,46 | 13,00 | 13,38 | 13,38 | 4.226.400 |
29 ene 2024 | 12,98 | 13,58 | 12,86 | 13,58 | 13,58 | 4.780.300 |
26 ene 2024 | 13,29 | 13,47 | 12,95 | 13,02 | 13,02 | 2.692.400 |
25 ene 2024 | 13,25 | 13,50 | 12,89 | 13,21 | 13,21 | 3.299.300 |
24 ene 2024 | 13,67 | 13,82 | 13,05 | 13,06 | 13,06 | 4.534.900 |
23 ene 2024 | 13,60 | 13,94 | 13,06 | 13,41 | 13,41 | 5.236.000 |
22 ene 2024 | 12,64 | 13,95 | 12,52 | 13,18 | 13,18 | 8.921.600 |
19 ene 2024 | 13,51 | 13,53 | 12,85 | 12,98 | 12,98 | 7.933.500 |
18 ene 2024 | 13,51 | 13,74 | 13,21 | 13,53 | 13,53 | 4.203.600 |
17 ene 2024 | 13,07 | 13,46 | 12,98 | 13,39 | 13,39 | 6.776.200 |
16 ene 2024 | 13,98 | 14,11 | 13,20 | 13,35 | 13,35 | 6.214.600 |
12 ene 2024 | 14,40 | 14,66 | 13,98 | 14,20 | 14,20 | 4.551.400 |
11 ene 2024 | 14,73 | 14,74 | 13,90 | 14,24 | 14,24 | 5.108.600 |
10 ene 2024 | 15,13 | 15,17 | 14,62 | 14,81 | 14,81 | 5.139.500 |
09 ene 2024 | 14,72 | 15,28 | 14,43 | 15,15 | 15,15 | 4.257.400 |
08 ene 2024 | 14,78 | 15,16 | 14,48 | 14,88 | 14,88 | 7.339.900 |
05 ene 2024 | 15,27 | 15,89 | 14,98 | 15,09 | 15,09 | 6.072.300 |
04 ene 2024 | 16,52 | 16,63 | 15,43 | 15,44 | 15,44 | 6.650.500 |
03 ene 2024 | 16,68 | 16,80 | 16,01 | 16,63 | 16,63 | 6.391.500 |
02 ene 2024 | 16,54 | 17,75 | 16,46 | 16,96 | 16,96 | 4.364.400 |
29 dic 2023 | 17,07 | 17,27 | 16,77 | 16,80 | 16,80 | 3.356.100 |
28 dic 2023 | 17,12 | 17,31 | 16,85 | 17,09 | 17,09 | 2.281.700 |
27 dic 2023 | 17,36 | 17,43 | 16,92 | 17,12 | 17,12 | 2.977.700 |
26 dic 2023 | 17,26 | 17,73 | 17,19 | 17,37 | 17,37 | 2.790.200 |
22 dic 2023 | 17,19 | 17,50 | 16,90 | 17,25 | 17,25 | 4.296.600 |
21 dic 2023 | 17,11 | 17,44 | 16,82 | 17,30 | 17,30 | 5.765.800 |
20 dic 2023 | 18,35 | 18,37 | 16,58 | 16,66 | 16,66 | 11.346.900 |
19 dic 2023 | 18,73 | 18,92 | 17,81 | 18,45 | 18,45 | 10.347.800 |
18 dic 2023 | 18,59 | 19,03 | 18,32 | 18,97 | 18,97 | 5.639.300 |
15 dic 2023 | 19,42 | 19,44 | 17,94 | 18,90 | 18,90 | 10.170.700 |
14 dic 2023 | 19,38 | 20,15 | 19,00 | 19,24 | 19,24 | 13.158.400 |
13 dic 2023 | 16,56 | 18,50 | 16,42 | 18,45 | 18,45 | 7.113.600 |
12 dic 2023 | 16,31 | 16,95 | 15,68 | 16,73 | 16,73 | 5.375.200 |
11 dic 2023 | 15,81 | 16,67 | 15,80 | 16,39 | 16,39 | 3.359.700 |
08 dic 2023 | 15,85 | 16,36 | 15,55 | 15,81 | 15,81 | 3.427.900 |
07 dic 2023 | 15,93 | 16,18 | 15,72 | 15,88 | 15,88 | 3.153.300 |
06 dic 2023 | 16,30 | 16,51 | 15,80 | 15,82 | 15,82 | 4.085.100 |
05 dic 2023 | 15,82 | 16,20 | 15,43 | 16,12 | 16,12 | 4.593.500 |
04 dic 2023 | 16,20 | 16,66 | 15,88 | 15,99 | 15,99 | 7.096.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |