Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 11,24 | 11,95 | 11,24 | 11,95 | 11,95 | 72.274 |
24 jun 2024 | 11,37 | 11,85 | 10,45 | 11,29 | 11,29 | 163.700 |
21 jun 2024 | 12,08 | 12,20 | 11,25 | 11,62 | 11,62 | 54.000 |
20 jun 2024 | 11,97 | 12,44 | 11,53 | 11,70 | 11,70 | 69.200 |
18 jun 2024 | 12,58 | 13,00 | 11,85 | 12,10 | 12,10 | 40.300 |
17 jun 2024 | 13,28 | 13,67 | 12,52 | 12,59 | 12,59 | 41.800 |
14 jun 2024 | 13,85 | 14,25 | 13,36 | 13,44 | 13,44 | 59.000 |
13 jun 2024 | 14,15 | 14,49 | 14,00 | 14,16 | 14,16 | 26.100 |
12 jun 2024 | 13,92 | 14,55 | 13,82 | 14,37 | 14,37 | 66.200 |
11 jun 2024 | 13,27 | 13,65 | 12,83 | 13,55 | 13,55 | 37.100 |
10 jun 2024 | 12,65 | 13,55 | 12,65 | 13,43 | 13,43 | 34.400 |
07 jun 2024 | 13,21 | 13,44 | 12,65 | 12,84 | 12,84 | 46.400 |
06 jun 2024 | 12,50 | 13,47 | 12,50 | 13,38 | 13,38 | 91.100 |
05 jun 2024 | 12,34 | 12,98 | 11,50 | 12,50 | 12,50 | 51.100 |
04 jun 2024 | 12,15 | 12,56 | 12,15 | 12,34 | 12,34 | 16.500 |
03 jun 2024 | 13,24 | 13,24 | 12,10 | 12,41 | 12,41 | 18.100 |
31 may 2024 | 12,71 | 13,49 | 12,33 | 12,69 | 12,69 | 35.300 |
30 may 2024 | 12,09 | 12,78 | 11,93 | 12,42 | 12,42 | 38.200 |
29 may 2024 | 11,63 | 12,29 | 11,40 | 11,82 | 11,82 | 38.800 |
28 may 2024 | 12,00 | 12,27 | 11,53 | 11,77 | 11,77 | 33.000 |
24 may 2024 | 12,00 | 12,20 | 11,65 | 12,02 | 12,02 | 29.400 |
23 may 2024 | 12,60 | 12,70 | 11,84 | 11,92 | 11,92 | 73.200 |
22 may 2024 | 10,58 | 13,17 | 10,50 | 12,34 | 12,34 | 197.600 |
21 may 2024 | 11,12 | 11,15 | 10,62 | 10,62 | 10,62 | 41.500 |
20 may 2024 | 11,22 | 12,00 | 10,82 | 11,26 | 11,26 | 54.000 |
17 may 2024 | 12,00 | 12,00 | 10,88 | 11,21 | 11,21 | 60.800 |
16 may 2024 | 12,28 | 12,70 | 11,85 | 12,00 | 12,00 | 46.200 |
15 may 2024 | 13,13 | 13,13 | 12,54 | 12,71 | 12,71 | 22.100 |
14 may 2024 | 12,60 | 13,44 | 12,33 | 13,09 | 13,09 | 28.600 |
13 may 2024 | 12,25 | 12,70 | 12,25 | 12,70 | 12,70 | 14.700 |
10 may 2024 | 12,60 | 13,04 | 12,16 | 12,16 | 12,16 | 30.400 |
09 may 2024 | 13,32 | 13,57 | 12,60 | 12,60 | 12,60 | 27.800 |
08 may 2024 | 13,39 | 13,59 | 13,04 | 13,05 | 13,05 | 17.200 |
07 may 2024 | 13,73 | 14,12 | 13,40 | 13,44 | 13,44 | 40.700 |
06 may 2024 | 12,60 | 14,09 | 12,60 | 13,61 | 13,61 | 102.200 |
03 may 2024 | 11,75 | 13,20 | 11,75 | 12,51 | 12,51 | 54.000 |
02 may 2024 | 11,84 | 12,85 | 11,52 | 12,68 | 12,68 | 65.200 |
01 may 2024 | 11,85 | 11,86 | 11,02 | 11,81 | 11,81 | 107.700 |
30 abr 2024 | 12,20 | 12,64 | 11,72 | 11,98 | 11,98 | 76.400 |
29 abr 2024 | 12,59 | 12,82 | 11,90 | 12,32 | 12,32 | 112.400 |
26 abr 2024 | 12,65 | 13,43 | 11,57 | 12,63 | 12,63 | 200.100 |
25 abr 2024 | 14,50 | 14,96 | 12,13 | 13,00 | 13,00 | 753.800 |
24 abr 2024 | 10,18 | 12,59 | 10,11 | 12,29 | 12,29 | 326.400 |
24 abr 2024 | 1:20 Split de acciones | |||||
23 abr 2024 | 10,82 | 11,60 | 10,00 | 10,26 | 10,26 | 96.085 |
22 abr 2024 | 12,00 | 12,96 | 10,00 | 10,28 | 10,28 | 192.655 |
19 abr 2024 | 14,10 | 14,80 | 13,60 | 13,62 | 13,62 | 18.245 |
18 abr 2024 | 14,40 | 15,00 | 14,30 | 14,44 | 14,44 | 13.710 |
17 abr 2024 | 14,46 | 16,00 | 14,20 | 14,44 | 14,44 | 21.490 |
16 abr 2024 | 17,00 | 17,40 | 13,80 | 14,60 | 14,60 | 63.500 |
15 abr 2024 | 17,40 | 17,60 | 16,40 | 16,50 | 16,50 | 15.245 |
12 abr 2024 | 17,28 | 17,82 | 15,76 | 16,20 | 16,20 | 26.925 |
11 abr 2024 | 18,60 | 19,20 | 16,40 | 17,28 | 17,28 | 26.255 |
10 abr 2024 | 16,40 | 19,56 | 15,60 | 18,40 | 18,40 | 46.050 |
09 abr 2024 | 21,40 | 22,00 | 17,30 | 17,50 | 17,50 | 84.580 |
08 abr 2024 | 23,20 | 24,00 | 20,80 | 21,40 | 21,40 | 70.165 |
05 abr 2024 | 22,80 | 24,20 | 20,00 | 23,20 | 23,20 | 114.600 |
04 abr 2024 | 21,00 | 23,00 | 20,40 | 21,60 | 21,60 | 44.165 |
03 abr 2024 | 22,80 | 24,40 | 20,70 | 21,00 | 21,00 | 132.040 |
02 abr 2024 | 19,60 | 21,80 | 18,64 | 21,40 | 21,40 | 71.270 |
01 abr 2024 | 16,20 | 20,00 | 15,62 | 19,36 | 19,36 | 87.370 |
28 mar 2024 | 17,20 | 19,18 | 17,00 | 18,40 | 18,40 | 75.450 |
27 mar 2024 | 15,02 | 17,00 | 14,80 | 16,84 | 16,84 | 72.315 |
26 mar 2024 | 14,78 | 15,00 | 14,40 | 14,80 | 14,80 | 23.070 |
25 mar 2024 | 15,60 | 15,90 | 14,42 | 14,92 | 14,92 | 24.990 |
22 mar 2024 | 16,38 | 16,38 | 15,20 | 15,54 | 15,54 | 33.740 |
21 mar 2024 | 15,60 | 16,40 | 15,60 | 16,06 | 16,06 | 37.095 |
20 mar 2024 | 14,34 | 15,56 | 14,32 | 15,26 | 15,26 | 44.090 |
19 mar 2024 | 13,98 | 14,88 | 13,64 | 14,28 | 14,28 | 32.795 |
18 mar 2024 | 14,30 | 14,60 | 13,72 | 13,88 | 13,88 | 31.060 |
15 mar 2024 | 13,30 | 14,94 | 13,28 | 13,70 | 13,70 | 67.235 |
14 mar 2024 | 13,52 | 13,90 | 12,80 | 12,82 | 12,82 | 40.255 |
13 mar 2024 | 13,42 | 14,14 | 13,30 | 13,30 | 13,30 | 35.600 |
12 mar 2024 | 13,38 | 13,96 | 13,20 | 13,68 | 13,68 | 19.875 |
11 mar 2024 | 13,60 | 13,80 | 13,02 | 13,22 | 13,22 | 26.730 |
08 mar 2024 | 13,88 | 14,18 | 13,78 | 13,82 | 13,82 | 13.205 |
07 mar 2024 | 13,90 | 13,98 | 13,60 | 13,66 | 13,66 | 4810 |
06 mar 2024 | 13,62 | 14,20 | 13,62 | 13,98 | 13,98 | 11.120 |
05 mar 2024 | 13,80 | 14,00 | 13,40 | 14,00 | 14,00 | 18.270 |
04 mar 2024 | 14,58 | 14,58 | 13,60 | 14,14 | 14,14 | 18.450 |
01 mar 2024 | 14,24 | 14,78 | 14,08 | 14,24 | 14,24 | 11.910 |
29 feb 2024 | 14,56 | 14,72 | 14,00 | 14,16 | 14,16 | 23.240 |
28 feb 2024 | 14,60 | 14,88 | 14,24 | 14,40 | 14,40 | 12.990 |
27 feb 2024 | 14,00 | 15,00 | 14,00 | 14,58 | 14,58 | 21.305 |
26 feb 2024 | 14,00 | 14,60 | 13,40 | 14,38 | 14,38 | 21.995 |
23 feb 2024 | 14,00 | 14,00 | 13,62 | 14,00 | 14,00 | 24.135 |
22 feb 2024 | 13,76 | 14,50 | 13,70 | 13,82 | 13,82 | 11.035 |
21 feb 2024 | 13,86 | 14,00 | 13,62 | 13,80 | 13,80 | 17.175 |
20 feb 2024 | 14,20 | 14,40 | 13,80 | 14,18 | 14,18 | 16.430 |
16 feb 2024 | 14,20 | 14,48 | 13,60 | 14,30 | 14,30 | 23.460 |
15 feb 2024 | 14,00 | 14,20 | 13,16 | 13,84 | 13,84 | 22.650 |
14 feb 2024 | 13,56 | 14,00 | 13,30 | 13,58 | 13,58 | 13.515 |
13 feb 2024 | 14,30 | 14,60 | 13,40 | 13,60 | 13,60 | 13.325 |
12 feb 2024 | 14,60 | 15,20 | 13,98 | 14,10 | 14,10 | 24.525 |
09 feb 2024 | 13,60 | 14,58 | 13,44 | 14,56 | 14,56 | 43.635 |
08 feb 2024 | 13,40 | 13,60 | 12,90 | 13,42 | 13,42 | 21.765 |
07 feb 2024 | 13,60 | 13,60 | 13,10 | 13,10 | 13,10 | 11.895 |
06 feb 2024 | 13,38 | 13,98 | 13,20 | 13,42 | 13,42 | 14.020 |
05 feb 2024 | 14,00 | 14,00 | 13,04 | 13,40 | 13,40 | 17.435 |
02 feb 2024 | 13,20 | 13,98 | 12,80 | 13,98 | 13,98 | 31.575 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |