Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 9,35 | 9,67 | 9,21 | 9,47 | 9,47 | 14.742.500 |
29 may 2024 | 9,60 | 9,75 | 9,23 | 9,28 | 9,28 | 14.747.200 |
28 may 2024 | 10,27 | 10,37 | 9,60 | 9,63 | 9,63 | 16.238.700 |
27 may 2024 | 10,43 | 10,65 | 9,99 | 10,12 | 10,12 | 7.892.500 |
24 may 2024 | 10,21 | 10,87 | 10,20 | 10,36 | 10,36 | 21.594.100 |
23 may 2024 | 10,00 | 10,14 | 9,83 | 9,85 | 9,85 | 7.439.800 |
22 may 2024 | 10,30 | 10,34 | 9,97 | 9,98 | 9,98 | 8.230.500 |
21 may 2024 | 10,30 | 10,44 | 10,16 | 10,43 | 10,43 | 7.187.200 |
20 may 2024 | 10,10 | 10,38 | 9,84 | 10,22 | 10,22 | 10.445.300 |
17 may 2024 | 10,19 | 10,26 | 9,98 | 10,07 | 10,07 | 11.074.400 |
16 may 2024 | 10,92 | 11,03 | 10,13 | 10,25 | 10,25 | 19.202.700 |
15 may 2024 | 10,99 | 11,13 | 10,84 | 10,84 | 10,84 | 10.596.900 |
14 may 2024 | 11,22 | 11,44 | 10,90 | 11,09 | 11,09 | 13.978.000 |
13 may 2024 | 11,10 | 11,41 | 11,03 | 11,18 | 11,18 | 16.158.500 |
10 may 2024 | 11,08 | 11,22 | 10,88 | 11,03 | 11,03 | 10.830.700 |
09 may 2024 | 10,88 | 11,08 | 10,37 | 11,08 | 11,08 | 15.937.300 |
08 may 2024 | 10,86 | 11,12 | 10,72 | 11,12 | 11,12 | 5.262.600 |
07 may 2024 | 11,03 | 11,31 | 10,91 | 10,96 | 10,96 | 10.075.700 |
06 may 2024 | 10,80 | 11,11 | 10,77 | 10,93 | 10,93 | 10.929.200 |
03 may 2024 | 10,55 | 11,00 | 10,53 | 10,95 | 10,95 | 22.432.300 |
02 may 2024 | 10,04 | 10,21 | 9,90 | 10,16 | 10,16 | 12.141.800 |
30 abr 2024 | 9,79 | 10,10 | 9,66 | 9,75 | 9,75 | 12.742.100 |
29 abr 2024 | 9,82 | 10,22 | 9,82 | 10,03 | 10,03 | 18.286.300 |
26 abr 2024 | 9,45 | 9,84 | 9,32 | 9,77 | 9,77 | 15.591.500 |
25 abr 2024 | 9,45 | 9,45 | 8,86 | 9,22 | 9,22 | 26.452.100 |
24 abr 2024 | 9,99 | 10,05 | 9,57 | 9,59 | 9,59 | 14.882.600 |
23 abr 2024 | 10,06 | 10,15 | 9,92 | 9,94 | 9,94 | 11.010.500 |
22 abr 2024 | 10,01 | 10,29 | 9,93 | 10,13 | 10,13 | 13.120.200 |
19 abr 2024 | 10,00 | 10,32 | 9,85 | 9,94 | 9,94 | 20.050.100 |
18 abr 2024 | 10,38 | 10,81 | 9,72 | 10,07 | 10,07 | 30.799.100 |
17 abr 2024 | 10,86 | 11,00 | 10,29 | 10,47 | 10,47 | 16.414.700 |
16 abr 2024 | 10,35 | 10,66 | 9,88 | 10,47 | 10,47 | 25.639.900 |
15 abr 2024 | 11,16 | 11,34 | 10,44 | 10,69 | 10,69 | 26.210.700 |
12 abr 2024 | 12,25 | 12,25 | 11,03 | 11,16 | 11,16 | 30.081.300 |
11 abr 2024 | 12,79 | 12,83 | 12,33 | 12,41 | 12,41 | 9.761.700 |
10 abr 2024 | 13,53 | 13,57 | 12,68 | 12,76 | 12,76 | 14.526.000 |
09 abr 2024 | 13,43 | 13,76 | 13,31 | 13,71 | 13,71 | 6.359.700 |
08 abr 2024 | 13,05 | 13,58 | 12,95 | 13,30 | 13,30 | 8.204.600 |
05 abr 2024 | 13,00 | 13,20 | 12,84 | 12,96 | 12,96 | 6.588.000 |
04 abr 2024 | 12,60 | 13,48 | 12,60 | 12,90 | 12,90 | 14.858.700 |
03 abr 2024 | 12,58 | 12,67 | 12,28 | 12,55 | 12,55 | 9.569.700 |
02 abr 2024 | 12,93 | 13,09 | 12,60 | 12,60 | 12,60 | 8.665.600 |
01 abr 2024 | 13,36 | 13,39 | 12,66 | 12,97 | 12,97 | 14.208.200 |
28 mar 2024 | 14,50 | 14,52 | 13,00 | 13,04 | 13,04 | 21.249.100 |
27 mar 2024 | 14,02 | 14,35 | 13,86 | 14,12 | 14,12 | 7.127.200 |
26 mar 2024 | 14,10 | 14,45 | 13,93 | 14,00 | 14,00 | 7.585.300 |
25 mar 2024 | 13,91 | 14,20 | 13,90 | 14,08 | 14,08 | 5.039.600 |
22 mar 2024 | 14,16 | 14,42 | 14,00 | 14,06 | 14,06 | 7.867.500 |
21 mar 2024 | 14,40 | 14,49 | 14,08 | 14,27 | 14,27 | 11.752.200 |
20 mar 2024 | 13,79 | 14,54 | 13,75 | 14,40 | 14,40 | 14.353.700 |
19 mar 2024 | 13,83 | 14,09 | 13,60 | 13,79 | 13,79 | 11.599.700 |
18 mar 2024 | 13,54 | 13,82 | 13,16 | 13,82 | 13,82 | 20.942.800 |
15 mar 2024 | 12,65 | 13,49 | 12,36 | 13,49 | 13,49 | 23.772.200 |
14 mar 2024 | 12,80 | 12,80 | 12,36 | 12,62 | 12,62 | 8.139.000 |
13 mar 2024 | 12,44 | 12,87 | 12,26 | 12,74 | 12,74 | 10.748.600 |
12 mar 2024 | 12,16 | 12,60 | 11,93 | 12,50 | 12,50 | 14.277.400 |
11 mar 2024 | 12,15 | 12,41 | 12,08 | 12,09 | 12,09 | 9.481.800 |
08 mar 2024 | 11,96 | 12,65 | 11,88 | 12,29 | 12,29 | 10.917.300 |
07 mar 2024 | 12,33 | 12,45 | 12,05 | 12,09 | 12,09 | 6.427.600 |
06 mar 2024 | 12,51 | 12,68 | 12,18 | 12,31 | 12,31 | 10.095.100 |
05 mar 2024 | 12,16 | 12,69 | 12,15 | 12,36 | 12,36 | 22.145.700 |
04 mar 2024 | 12,30 | 12,33 | 11,88 | 11,90 | 11,90 | 9.338.600 |
01 mar 2024 | 12,11 | 12,31 | 11,86 | 12,25 | 12,25 | 9.932.700 |
29 feb 2024 | 12,20 | 12,43 | 11,99 | 12,09 | 12,09 | 9.378.300 |
28 feb 2024 | 12,45 | 12,56 | 12,24 | 12,28 | 12,28 | 9.621.700 |
27 feb 2024 | 11,87 | 12,62 | 11,86 | 12,57 | 12,57 | 18.106.600 |
26 feb 2024 | 11,75 | 11,95 | 11,62 | 11,73 | 11,73 | 10.429.500 |
23 feb 2024 | 12,10 | 12,24 | 11,74 | 11,74 | 11,74 | 11.104.800 |
22 feb 2024 | 11,95 | 12,33 | 11,95 | 12,02 | 12,02 | 12.953.300 |
21 feb 2024 | 12,30 | 12,31 | 11,80 | 11,82 | 11,82 | 11.426.800 |
20 feb 2024 | 11,94 | 12,40 | 11,72 | 12,36 | 12,36 | 13.216.400 |
19 feb 2024 | 12,17 | 12,17 | 11,91 | 11,97 | 11,97 | 7.331.800 |
16 feb 2024 | 12,26 | 12,59 | 11,90 | 12,20 | 12,20 | 13.205.100 |
15 feb 2024 | 12,18 | 12,50 | 12,07 | 12,16 | 12,16 | 11.384.000 |
14 feb 2024 | 12,00 | 12,34 | 11,90 | 12,14 | 12,14 | 10.280.300 |
09 feb 2024 | 12,40 | 12,57 | 12,08 | 12,15 | 12,15 | 11.611.500 |
08 feb 2024 | 12,95 | 13,00 | 12,07 | 12,38 | 12,38 | 22.973.900 |
07 feb 2024 | 13,29 | 13,34 | 12,94 | 13,01 | 13,01 | 10.489.600 |
06 feb 2024 | 12,95 | 13,61 | 12,95 | 13,40 | 13,40 | 15.043.800 |
05 feb 2024 | 13,50 | 13,84 | 12,88 | 12,91 | 12,91 | 14.663.600 |
02 feb 2024 | 14,07 | 14,23 | 13,43 | 13,73 | 13,73 | 17.677.200 |
01 feb 2024 | 13,49 | 13,60 | 12,80 | 13,25 | 13,25 | 18.051.700 |
31 ene 2024 | 13,18 | 13,92 | 13,17 | 13,40 | 13,40 | 14.413.700 |
30 ene 2024 | 13,75 | 13,97 | 13,17 | 13,20 | 13,20 | 19.395.300 |
29 ene 2024 | 14,20 | 14,36 | 13,72 | 13,84 | 13,84 | 12.002.400 |
26 ene 2024 | 14,18 | 14,36 | 13,80 | 14,27 | 14,27 | 19.202.600 |
25 ene 2024 | 13,45 | 14,08 | 13,37 | 14,07 | 14,07 | 22.540.400 |
24 ene 2024 | 13,73 | 13,86 | 13,27 | 13,27 | 13,27 | 9.979.200 |
23 ene 2024 | 13,47 | 13,73 | 13,39 | 13,53 | 13,53 | 10.420.800 |
22 ene 2024 | 13,42 | 13,93 | 13,15 | 13,25 | 13,25 | 16.416.400 |
19 ene 2024 | 12,78 | 13,26 | 12,49 | 13,11 | 13,11 | 15.808.500 |
18 ene 2024 | 12,78 | 13,05 | 12,50 | 12,62 | 12,62 | 11.013.300 |
17 ene 2024 | 12,83 | 13,25 | 12,55 | 12,55 | 12,55 | 14.089.500 |
16 ene 2024 | 13,52 | 13,56 | 12,67 | 12,92 | 12,92 | 27.264.000 |
15 ene 2024 | 13,60 | 13,90 | 13,27 | 13,64 | 13,64 | 15.553.100 |
12 ene 2024 | 14,13 | 14,58 | 13,86 | 13,97 | 13,97 | 11.307.300 |
11 ene 2024 | 14,76 | 14,88 | 14,09 | 14,22 | 14,22 | 12.722.400 |
10 ene 2024 | 14,91 | 15,27 | 14,68 | 14,69 | 14,69 | 13.024.100 |
09 ene 2024 | 14,60 | 15,02 | 14,42 | 14,82 | 14,82 | 12.110.100 |
08 ene 2024 | 13,72 | 14,91 | 13,70 | 14,89 | 14,89 | 19.427.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |