Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,24 | 11,43 | 11,16 | 11,20 | 11,20 | 7.560.293 |
27 mar 2024 | 10,42 | 11,04 | 10,37 | 11,03 | 11,03 | 9.653.400 |
26 mar 2024 | 10,74 | 10,76 | 10,42 | 10,47 | 10,47 | 6.511.700 |
25 mar 2024 | 10,88 | 10,90 | 10,69 | 10,74 | 10,74 | 7.459.900 |
22 mar 2024 | 10,99 | 11,14 | 10,85 | 10,93 | 10,93 | 8.084.300 |
21 mar 2024 | 11,21 | 11,48 | 11,10 | 11,20 | 11,20 | 27.440.600 |
20 mar 2024 | 12,18 | 12,31 | 11,98 | 12,28 | 12,28 | 4.586.300 |
19 mar 2024 | 11,70 | 11,85 | 11,53 | 11,83 | 11,83 | 2.605.800 |
18 mar 2024 | 11,99 | 12,12 | 11,48 | 11,84 | 11,84 | 6.224.100 |
15 mar 2024 | 11,79 | 12,03 | 11,67 | 11,78 | 11,78 | 5.106.800 |
14 mar 2024 | 12,50 | 12,50 | 11,34 | 11,66 | 11,66 | 13.736.800 |
13 mar 2024 | 12,84 | 13,20 | 12,45 | 12,51 | 12,51 | 8.397.300 |
12 mar 2024 | 12,97 | 13,19 | 12,51 | 12,69 | 12,69 | 11.117.300 |
11 mar 2024 | 11,96 | 12,86 | 11,93 | 12,61 | 12,61 | 15.055.400 |
08 mar 2024 | 10,64 | 11,23 | 10,62 | 11,13 | 11,13 | 9.389.300 |
07 mar 2024 | 9,89 | 10,78 | 9,86 | 10,60 | 10,60 | 16.194.400 |
06 mar 2024 | 10,80 | 11,19 | 10,79 | 10,81 | 10,81 | 13.290.200 |
05 mar 2024 | 10,24 | 10,59 | 9,99 | 10,16 | 10,16 | 6.173.800 |
04 mar 2024 | 10,30 | 10,82 | 10,10 | 10,37 | 10,37 | 9.995.400 |
01 mar 2024 | 9,97 | 10,22 | 9,96 | 10,05 | 10,05 | 5.081.000 |
29 feb 2024 | 9,77 | 9,96 | 9,63 | 9,68 | 9,68 | 5.043.900 |
28 feb 2024 | 9,89 | 9,98 | 9,65 | 9,67 | 9,67 | 4.456.300 |
27 feb 2024 | 10,40 | 10,47 | 10,25 | 10,31 | 10,31 | 4.239.800 |
26 feb 2024 | 10,10 | 10,23 | 10,02 | 10,13 | 10,13 | 3.743.500 |
23 feb 2024 | 10,28 | 10,37 | 9,87 | 10,02 | 10,02 | 5.449.500 |
22 feb 2024 | 10,35 | 10,44 | 10,06 | 10,28 | 10,28 | 4.495.300 |
21 feb 2024 | 10,45 | 10,63 | 10,26 | 10,31 | 10,31 | 4.385.200 |
20 feb 2024 | 10,16 | 10,23 | 9,96 | 10,20 | 10,20 | 4.619.800 |
16 feb 2024 | 10,43 | 10,72 | 10,32 | 10,36 | 10,36 | 6.289.300 |
15 feb 2024 | 10,05 | 10,15 | 9,94 | 10,14 | 10,14 | 3.049.500 |
14 feb 2024 | 9,88 | 10,10 | 9,85 | 10,03 | 10,03 | 4.117.100 |
13 feb 2024 | 9,89 | 10,07 | 9,60 | 9,63 | 9,63 | 4.902.000 |
12 feb 2024 | 9,95 | 10,50 | 9,93 | 10,20 | 10,20 | 4.604.500 |
09 feb 2024 | 9,78 | 9,93 | 9,53 | 9,88 | 9,88 | 4.385.800 |
08 feb 2024 | 9,72 | 9,91 | 9,55 | 9,73 | 9,73 | 5.580.700 |
07 feb 2024 | 9,49 | 9,81 | 9,37 | 9,74 | 9,74 | 8.956.600 |
06 feb 2024 | 9,70 | 10,26 | 9,50 | 10,20 | 10,20 | 13.704.100 |
05 feb 2024 | 9,03 | 9,16 | 8,87 | 9,09 | 9,09 | 5.665.000 |
02 feb 2024 | 9,10 | 9,12 | 8,86 | 8,94 | 8,94 | 5.631.000 |
01 feb 2024 | 9,33 | 9,55 | 9,25 | 9,35 | 9,35 | 7.782.200 |
31 ene 2024 | 8,82 | 9,36 | 8,81 | 9,07 | 9,07 | 8.689.700 |
30 ene 2024 | 9,03 | 9,18 | 8,96 | 8,98 | 8,98 | 6.243.000 |
29 ene 2024 | 9,51 | 9,54 | 9,12 | 9,42 | 9,42 | 6.145.100 |
26 ene 2024 | 9,39 | 9,68 | 9,38 | 9,55 | 9,55 | 3.255.800 |
25 ene 2024 | 9,94 | 9,99 | 9,60 | 9,64 | 9,64 | 6.987.100 |
24 ene 2024 | 10,65 | 10,72 | 9,87 | 10,01 | 10,01 | 12.202.000 |
23 ene 2024 | 9,91 | 10,65 | 9,78 | 10,05 | 10,05 | 22.059.400 |
22 ene 2024 | 8,90 | 9,38 | 8,80 | 9,21 | 9,21 | 8.079.300 |
19 ene 2024 | 9,48 | 9,51 | 9,13 | 9,41 | 9,41 | 9.084.400 |
18 ene 2024 | 9,97 | 10,06 | 9,64 | 9,70 | 9,70 | 5.085.000 |
17 ene 2024 | 9,50 | 9,89 | 9,49 | 9,81 | 9,81 | 7.008.200 |
16 ene 2024 | 10,33 | 10,40 | 9,94 | 10,04 | 10,04 | 7.232.800 |
12 ene 2024 | 10,84 | 10,98 | 10,64 | 10,65 | 10,65 | 3.272.800 |
11 ene 2024 | 11,04 | 11,13 | 10,65 | 10,90 | 10,90 | 5.548.300 |
10 ene 2024 | 10,93 | 11,02 | 10,72 | 10,78 | 10,78 | 3.554.900 |
09 ene 2024 | 10,85 | 10,96 | 10,81 | 10,85 | 10,85 | 3.711.400 |
08 ene 2024 | 10,78 | 11,17 | 10,76 | 11,12 | 11,12 | 4.345.900 |
05 ene 2024 | 11,58 | 11,58 | 11,08 | 11,12 | 11,12 | 7.333.800 |
04 ene 2024 | 11,91 | 12,00 | 11,69 | 11,69 | 11,69 | 4.737.100 |
03 ene 2024 | 11,61 | 12,09 | 11,49 | 12,07 | 12,07 | 6.399.500 |
02 ene 2024 | 11,94 | 11,96 | 11,55 | 11,61 | 11,61 | 5.679.500 |
29 dic 2023 | 12,06 | 12,32 | 11,91 | 12,17 | 12,17 | 6.454.700 |
28 dic 2023 | 11,57 | 12,25 | 11,50 | 11,84 | 11,84 | 11.959.300 |
27 dic 2023 | 11,15 | 11,21 | 10,97 | 11,12 | 11,12 | 4.669.300 |
26 dic 2023 | 11,25 | 11,37 | 11,09 | 11,22 | 11,22 | 3.155.200 |
22 dic 2023 | 10,42 | 11,28 | 10,41 | 11,00 | 11,00 | 9.843.700 |
21 dic 2023 | 11,41 | 11,58 | 11,26 | 11,57 | 11,57 | 4.236.200 |
20 dic 2023 | 11,42 | 11,60 | 10,99 | 11,00 | 11,00 | 6.687.400 |
19 dic 2023 | 11,43 | 11,85 | 11,43 | 11,79 | 11,79 | 3.795.800 |
18 dic 2023 | 11,69 | 11,71 | 11,32 | 11,41 | 11,41 | 5.561.200 |
15 dic 2023 | 12,27 | 12,30 | 11,90 | 11,96 | 11,96 | 5.736.200 |
14 dic 2023 | 12,08 | 12,21 | 11,83 | 12,01 | 12,01 | 8.306.300 |
13 dic 2023 | 12,14 | 12,25 | 11,78 | 12,21 | 12,21 | 7.066.200 |
12 dic 2023 | 12,25 | 12,31 | 12,06 | 12,28 | 12,28 | 3.354.800 |
11 dic 2023 | 11,84 | 12,27 | 11,77 | 12,22 | 12,22 | 3.199.900 |
08 dic 2023 | 12,00 | 12,04 | 11,79 | 11,93 | 11,93 | 3.216.600 |
07 dic 2023 | 11,86 | 12,10 | 11,81 | 12,00 | 12,00 | 3.696.900 |
06 dic 2023 | 11,80 | 11,95 | 11,67 | 11,74 | 11,74 | 6.124.100 |
05 dic 2023 | 11,25 | 11,48 | 11,22 | 11,41 | 11,41 | 3.286.600 |
04 dic 2023 | 11,23 | 11,56 | 11,13 | 11,53 | 11,53 | 5.411.800 |
01 dic 2023 | 11,15 | 11,57 | 10,92 | 11,51 | 11,51 | 8.593.400 |
30 nov 2023 | 11,56 | 11,58 | 11,22 | 11,33 | 11,33 | 11.341.400 |
29 nov 2023 | 12,90 | 12,93 | 11,61 | 11,86 | 11,86 | 24.348.500 |
28 nov 2023 | 13,43 | 13,58 | 13,22 | 13,34 | 13,34 | 7.962.600 |
27 nov 2023 | 13,98 | 13,98 | 13,67 | 13,69 | 13,69 | 3.584.300 |
24 nov 2023 | 13,93 | 14,18 | 13,89 | 14,14 | 14,14 | 1.745.200 |
22 nov 2023 | 14,20 | 14,29 | 13,91 | 14,01 | 14,01 | 2.367.500 |
21 nov 2023 | 14,35 | 14,45 | 14,00 | 14,16 | 14,16 | 4.751.600 |
20 nov 2023 | 14,20 | 14,91 | 14,17 | 14,57 | 14,57 | 5.625.700 |
17 nov 2023 | 13,98 | 14,27 | 13,72 | 13,99 | 13,99 | 4.810.000 |
16 nov 2023 | 14,33 | 14,50 | 13,88 | 14,04 | 14,04 | 8.522.500 |
15 nov 2023 | 15,13 | 15,65 | 14,86 | 15,20 | 15,20 | 6.752.400 |
14 nov 2023 | 14,77 | 14,88 | 14,40 | 14,79 | 14,79 | 6.191.500 |
13 nov 2023 | 14,45 | 14,57 | 14,06 | 14,35 | 14,35 | 3.415.900 |
10 nov 2023 | 14,10 | 14,21 | 13,80 | 14,16 | 14,16 | 3.909.600 |
09 nov 2023 | 14,64 | 14,81 | 14,13 | 14,20 | 14,20 | 5.316.700 |
08 nov 2023 | 14,42 | 14,86 | 14,40 | 14,55 | 14,55 | 5.175.700 |
07 nov 2023 | 14,74 | 14,77 | 14,15 | 14,40 | 14,40 | 7.034.700 |
06 nov 2023 | 15,10 | 15,13 | 14,41 | 14,54 | 14,54 | 7.575.300 |
03 nov 2023 | 14,49 | 14,85 | 14,45 | 14,69 | 14,69 | 6.113.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |