Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 11,91 | 11,97 | 11,85 | 11,88 | 11,88 | 4.109.947 |
15 mar 2024 | 11,77 | 12,02 | 11,77 | 11,93 | 11,93 | 11.952.673 |
14 mar 2024 | 11,65 | 11,94 | 11,64 | 11,74 | 11,74 | 9.595.263 |
13 mar 2024 | 11,52 | 11,81 | 11,45 | 11,61 | 11,61 | 8.966.340 |
12 mar 2024 | 11,25 | 11,59 | 11,22 | 11,50 | 11,50 | 9.347.756 |
11 mar 2024 | 11,09 | 11,22 | 11,07 | 11,22 | 11,22 | 3.914.158 |
08 mar 2024 | 11,09 | 11,24 | 11,03 | 11,14 | 11,14 | 6.476.540 |
07 mar 2024 | 10,72 | 11,09 | 10,69 | 11,06 | 11,06 | 10.837.728 |
06 mar 2024 | 10,92 | 10,98 | 10,68 | 10,70 | 10,70 | 7.698.083 |
05 mar 2024 | 10,66 | 10,90 | 10,63 | 10,89 | 10,89 | 9.409.668 |
04 mar 2024 | 10,80 | 10,81 | 10,67 | 10,69 | 10,69 | 8.172.832 |
01 mar 2024 | 10,72 | 10,87 | 10,65 | 10,86 | 10,86 | 6.592.123 |
29 feb 2024 | 10,88 | 10,90 | 10,69 | 10,69 | 10,69 | 8.391.994 |
28 feb 2024 | 10,87 | 10,94 | 10,83 | 10,86 | 10,86 | 4.573.689 |
27 feb 2024 | 10,74 | 10,86 | 10,68 | 10,86 | 10,86 | 6.267.035 |
26 feb 2024 | 10,72 | 10,82 | 10,57 | 10,74 | 10,74 | 7.512.842 |
23 feb 2024 | 10,72 | 10,80 | 10,65 | 10,72 | 10,72 | 9.996.997 |
22 feb 2024 | 10,65 | 10,85 | 10,65 | 10,70 | 10,70 | 10.104.493 |
21 feb 2024 | 10,60 | 10,72 | 10,56 | 10,57 | 10,57 | 8.935.384 |
20 feb 2024 | 10,71 | 10,87 | 10,56 | 10,60 | 10,60 | 8.711.129 |
19 feb 2024 | 10,77 | 10,89 | 10,53 | 10,73 | 10,73 | 7.904.714 |
16 feb 2024 | 11,11 | 11,15 | 10,73 | 10,82 | 10,82 | 13.032.235 |
15 feb 2024 | 10,80 | 11,07 | 10,48 | 11,06 | 11,06 | 25.281.336 |
14 feb 2024 | 10,49 | 10,60 | 10,44 | 10,48 | 10,48 | 8.155.357 |
13 feb 2024 | 10,65 | 10,67 | 10,44 | 10,51 | 10,51 | 8.267.376 |
12 feb 2024 | 10,42 | 10,63 | 10,41 | 10,58 | 10,58 | 7.489.245 |
09 feb 2024 | 10,27 | 10,44 | 10,27 | 10,40 | 10,40 | 7.659.409 |
08 feb 2024 | 10,36 | 10,38 | 10,15 | 10,28 | 10,28 | 9.251.068 |
07 feb 2024 | 10,82 | 10,86 | 10,29 | 10,38 | 10,38 | 17.833.369 |
06 feb 2024 | 10,76 | 11,08 | 10,71 | 10,74 | 10,74 | 10.192.309 |
05 feb 2024 | 10,78 | 10,93 | 10,65 | 10,71 | 10,71 | 9.179.250 |
02 feb 2024 | 10,65 | 10,81 | 10,57 | 10,69 | 10,69 | 10.930.309 |
01 feb 2024 | 10,60 | 10,76 | 10,52 | 10,56 | 10,56 | 11.063.776 |
31 ene 2024 | 10,72 | 10,85 | 10,63 | 10,68 | 10,68 | 7.139.441 |
30 ene 2024 | 10,57 | 10,73 | 10,55 | 10,70 | 10,70 | 5.867.687 |
29 ene 2024 | 10,70 | 10,78 | 10,56 | 10,57 | 10,57 | 6.052.173 |
26 ene 2024 | 10,53 | 10,76 | 10,52 | 10,72 | 10,72 | 8.651.818 |
25 ene 2024 | 10,80 | 10,81 | 10,53 | 10,55 | 10,55 | 8.803.796 |
24 ene 2024 | 10,68 | 10,80 | 10,66 | 10,79 | 10,79 | 8.549.152 |
23 ene 2024 | 10,70 | 10,78 | 10,58 | 10,60 | 10,60 | 8.001.121 |
22 ene 2024 | 10,93 | 10,99 | 10,52 | 10,69 | 10,69 | 21.153.778 |
19 ene 2024 | 11,27 | 11,33 | 11,02 | 11,06 | 11,06 | 7.622.134 |
18 ene 2024 | 11,05 | 11,43 | 11,03 | 11,26 | 11,26 | 13.654.293 |
17 ene 2024 | 10,76 | 11,01 | 10,64 | 11,01 | 11,01 | 9.334.642 |
16 ene 2024 | 11,28 | 11,28 | 10,74 | 10,88 | 10,88 | 21.215.849 |
15 ene 2024 | 11,58 | 11,63 | 11,43 | 11,44 | 11,44 | 5.287.626 |
12 ene 2024 | 11,42 | 11,61 | 11,35 | 11,35 | 11,35 | 6.108.996 |
11 ene 2024 | 11,59 | 11,60 | 11,32 | 11,35 | 11,35 | 8.372.847 |
10 ene 2024 | 11,63 | 11,68 | 11,49 | 11,49 | 11,49 | 8.309.940 |
09 ene 2024 | 11,88 | 11,91 | 11,58 | 11,74 | 11,74 | 7.568.536 |
08 ene 2024 | 11,76 | 11,94 | 11,73 | 11,82 | 11,82 | 8.113.183 |
05 ene 2024 | 11,41 | 11,90 | 11,38 | 11,73 | 11,73 | 12.557.979 |
04 ene 2024 | 11,01 | 11,48 | 10,99 | 11,46 | 11,46 | 11.517.708 |
03 ene 2024 | 10,98 | 11,13 | 10,90 | 11,02 | 11,02 | 8.555.356 |
02 ene 2024 | 10,77 | 11,09 | 10,76 | 10,94 | 10,94 | 8.271.246 |
29 dic 2023 | 10,70 | 10,76 | 10,69 | 10,76 | 10,76 | 1.911.326 |
28 dic 2023 | 10,78 | 10,79 | 10,63 | 10,69 | 10,69 | 3.362.515 |
27 dic 2023 | 10,82 | 10,83 | 10,72 | 10,78 | 10,78 | 2.889.605 |
22 dic 2023 | 10,68 | 10,79 | 10,62 | 10,77 | 10,77 | 5.053.815 |
21 dic 2023 | 10,64 | 10,87 | 10,58 | 10,66 | 10,66 | 8.912.906 |
20 dic 2023 | 10,62 | 10,65 | 10,43 | 10,52 | 10,52 | 5.334.704 |
19 dic 2023 | 10,43 | 10,56 | 10,35 | 10,55 | 10,55 | 4.053.597 |
18 dic 2023 | 10,40 | 10,52 | 10,35 | 10,48 | 10,48 | 3.359.656 |
15 dic 2023 | 10,65 | 10,65 | 10,40 | 10,44 | 10,44 | 10.354.324 |
14 dic 2023 | 10,90 | 10,92 | 10,40 | 10,55 | 10,55 | 14.903.265 |
13 dic 2023 | 10,80 | 10,97 | 10,73 | 10,85 | 10,85 | 5.179.785 |
12 dic 2023 | 11,08 | 11,08 | 10,72 | 10,84 | 10,84 | 8.656.350 |
11 dic 2023 | 11,04 | 11,11 | 10,92 | 11,05 | 11,05 | 4.836.896 |
08 dic 2023 | 11,02 | 11,06 | 10,79 | 11,02 | 11,02 | 8.743.730 |
07 dic 2023 | 11,41 | 11,42 | 10,68 | 11,00 | 11,00 | 16.802.688 |
06 dic 2023 | 11,46 | 11,55 | 11,32 | 11,48 | 11,48 | 5.820.197 |
05 dic 2023 | 11,34 | 11,40 | 11,27 | 11,39 | 11,39 | 3.896.440 |
04 dic 2023 | 11,35 | 11,41 | 11,27 | 11,38 | 11,38 | 3.371.195 |
01 dic 2023 | 11,28 | 11,49 | 11,16 | 11,35 | 11,35 | 7.023.056 |
30 nov 2023 | 11,35 | 11,38 | 11,23 | 11,24 | 11,24 | 4.872.676 |
29 nov 2023 | 11,16 | 11,33 | 11,13 | 11,31 | 11,31 | 5.886.660 |
28 nov 2023 | 11,00 | 11,20 | 10,99 | 11,19 | 11,19 | 4.601.530 |
27 nov 2023 | 11,13 | 11,14 | 11,03 | 11,03 | 11,03 | 2.846.717 |
24 nov 2023 | 11,11 | 11,19 | 11,09 | 11,10 | 11,10 | 2.727.098 |
23 nov 2023 | 11,01 | 11,13 | 10,95 | 11,13 | 11,13 | 3.679.728 |
22 nov 2023 | 11,20 | 11,22 | 11,01 | 11,02 | 11,02 | 4.178.239 |
21 nov 2023 | 11,22 | 11,24 | 11,13 | 11,17 | 11,17 | 3.301.043 |
20 nov 2023 | 11,23 | 11,34 | 11,23 | 11,27 | 11,27 | 4.327.753 |
17 nov 2023 | 11,06 | 11,20 | 11,04 | 11,19 | 11,19 | 7.302.464 |
16 nov 2023 | 11,00 | 11,09 | 10,91 | 11,05 | 11,05 | 5.053.505 |
15 nov 2023 | 10,85 | 11,05 | 10,79 | 11,02 | 11,02 | 6.375.863 |
14 nov 2023 | 10,99 | 11,02 | 10,63 | 10,84 | 10,84 | 7.059.036 |
13 nov 2023 | 10,74 | 10,98 | 10,70 | 10,98 | 10,98 | 7.201.138 |
10 nov 2023 | 10,49 | 10,91 | 10,39 | 10,66 | 10,66 | 11.725.921 |
09 nov 2023 | 10,55 | 10,57 | 10,27 | 10,52 | 10,52 | 7.608.529 |
08 nov 2023 | 10,60 | 11,10 | 9,90 | 10,47 | 10,47 | 36.525.051 |
07 nov 2023 | 10,35 | 10,48 | 10,27 | 10,40 | 10,40 | 6.107.899 |
06 nov 2023 | 10,40 | 10,51 | 10,32 | 10,39 | 10,39 | 5.914.019 |
03 nov 2023 | 10,42 | 10,51 | 10,32 | 10,34 | 10,34 | 8.302.024 |
02 nov 2023 | 10,35 | 10,40 | 10,24 | 10,39 | 10,39 | 5.576.355 |
01 nov 2023 | 10,24 | 10,39 | 10,22 | 10,31 | 10,31 | 4.707.771 |
31 oct 2023 | 10,15 | 10,32 | 10,13 | 10,15 | 10,15 | 4.690.957 |
30 oct 2023 | 10,07 | 10,19 | 9,97 | 10,14 | 10,14 | 3.574.631 |
27 oct 2023 | 10,10 | 10,31 | 10,04 | 10,04 | 10,04 | 6.722.664 |
26 oct 2023 | 10,01 | 10,03 | 9,77 | 9,99 | 9,99 | 8.069.399 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |