Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 11,78 | 11,89 | 11,69 | 11,75 | 11,75 | 877.133 |
02 may 2024 | 11,86 | 11,96 | 11,68 | 11,68 | 11,68 | 1.292.062 |
01 may 2024 | 11,73 | 11,93 | 11,68 | 11,77 | 11,77 | 1.255.800 |
30 abr 2024 | 11,84 | 11,99 | 11,81 | 11,99 | 11,99 | 935.816 |
29 abr 2024 | 11,66 | 11,96 | 11,65 | 11,86 | 11,86 | 968.075 |
26 abr 2024 | 11,65 | 11,78 | 11,41 | 11,53 | 11,53 | 1.129.305 |
24 abr 2024 | 12,24 | 12,27 | 11,77 | 11,80 | 11,80 | 1.068.660 |
23 abr 2024 | 12,19 | 12,25 | 12,09 | 12,09 | 12,09 | 830.637 |
22 abr 2024 | 11,91 | 12,17 | 11,82 | 12,12 | 12,12 | 763.286 |
19 abr 2024 | 11,85 | 11,90 | 11,58 | 11,82 | 11,82 | 1.354.543 |
18 abr 2024 | 11,66 | 12,09 | 11,66 | 12,05 | 12,05 | 1.102.647 |
17 abr 2024 | 11,70 | 11,81 | 11,52 | 11,74 | 11,74 | 1.516.166 |
16 abr 2024 | 12,15 | 12,15 | 11,18 | 11,76 | 11,76 | 4.569.262 |
15 abr 2024 | 12,42 | 12,50 | 12,33 | 12,42 | 12,42 | 537.173 |
12 abr 2024 | 12,65 | 12,70 | 12,51 | 12,51 | 12,51 | 485.567 |
11 abr 2024 | 12,06 | 12,68 | 12,05 | 12,65 | 12,65 | 2.110.265 |
10 abr 2024 | 12,83 | 12,87 | 12,55 | 12,78 | 12,78 | 1.301.839 |
09 abr 2024 | 13,25 | 13,33 | 12,89 | 12,89 | 12,89 | 601.024 |
08 abr 2024 | 13,20 | 13,41 | 13,16 | 13,19 | 13,19 | 676.661 |
05 abr 2024 | 13,00 | 13,05 | 12,90 | 13,05 | 13,05 | 997.819 |
04 abr 2024 | 13,00 | 13,22 | 13,00 | 13,06 | 13,06 | 758.016 |
03 abr 2024 | 13,44 | 13,50 | 12,80 | 13,01 | 13,01 | 2.264.752 |
02 abr 2024 | 13,60 | 13,76 | 13,58 | 13,64 | 13,64 | 967.334 |
28 mar 2024 | 13,63 | 13,82 | 13,57 | 13,75 | 13,75 | 920.603 |
27 mar 2024 | 13,51 | 13,64 | 13,43 | 13,48 | 13,48 | 874.483 |
26 mar 2024 | 13,50 | 13,65 | 13,43 | 13,58 | 13,58 | 1.159.501 |
25 mar 2024 | 13,70 | 13,92 | 13,66 | 13,69 | 13,69 | 1.271.370 |
22 mar 2024 | 13,50 | 13,64 | 13,41 | 13,56 | 13,56 | 1.406.527 |
21 mar 2024 | 13,60 | 13,65 | 13,42 | 13,56 | 13,56 | 1.968.161 |
20 mar 2024 | 13,27 | 13,45 | 13,23 | 13,36 | 13,36 | 1.338.849 |
19 mar 2024 | 13,20 | 13,32 | 13,12 | 13,25 | 13,25 | 1.183.792 |
18 mar 2024 | 13,36 | 13,36 | 13,10 | 13,20 | 13,20 | 1.069.750 |
15 mar 2024 | 13,07 | 13,59 | 13,00 | 13,46 | 13,46 | 3.703.460 |
14 mar 2024 | 13,06 | 13,35 | 13,03 | 13,29 | 13,29 | 1.485.221 |
13 mar 2024 | 13,01 | 13,13 | 12,93 | 13,05 | 13,05 | 1.103.515 |
12 mar 2024 | 12,88 | 13,02 | 12,78 | 12,99 | 12,99 | 969.720 |
11 mar 2024 | 13,00 | 13,00 | 12,81 | 12,85 | 12,85 | 937.337 |
08 mar 2024 | 12,72 | 13,03 | 12,70 | 13,00 | 13,00 | 1.800.567 |
07 mar 2024 | 12,82 | 12,93 | 12,47 | 12,63 | 12,63 | 1.594.113 |
06 mar 2024 | 12,69 | 12,84 | 12,53 | 12,60 | 12,60 | 1.009.028 |
05 mar 2024 | 12,57 | 12,82 | 12,50 | 12,72 | 12,72 | 1.496.409 |
04 mar 2024 | 12,73 | 12,89 | 12,61 | 12,85 | 12,85 | 1.070.938 |
01 mar 2024 | 12,50 | 12,78 | 12,42 | 12,60 | 12,60 | 1.432.854 |
29 feb 2024 | 12,12 | 12,58 | 11,88 | 12,52 | 12,52 | 2.920.548 |
28 feb 2024 | 12,12 | 12,26 | 11,97 | 12,23 | 12,23 | 1.442.035 |
27 feb 2024 | 11,97 | 12,02 | 11,72 | 12,00 | 12,00 | 1.638.311 |
26 feb 2024 | 12,09 | 12,17 | 11,87 | 12,11 | 12,11 | 1.567.535 |
23 feb 2024 | 12,10 | 12,15 | 11,85 | 11,97 | 11,97 | 1.091.893 |
22 feb 2024 | 11,95 | 12,02 | 11,56 | 12,02 | 12,02 | 2.138.299 |
21 feb 2024 | 12,18 | 12,25 | 11,74 | 11,92 | 11,92 | 2.066.928 |
20 feb 2024 | 11,95 | 12,19 | 11,85 | 12,06 | 12,06 | 1.020.018 |
19 feb 2024 | 12,42 | 12,46 | 11,98 | 11,98 | 11,98 | 1.180.947 |
16 feb 2024 | 12,50 | 12,58 | 12,38 | 12,42 | 12,42 | 1.549.796 |
15 feb 2024 | 11,91 | 12,36 | 11,88 | 12,36 | 12,36 | 1.424.500 |
14 feb 2024 | 11,60 | 11,89 | 11,60 | 11,77 | 11,77 | 1.248.194 |
13 feb 2024 | 12,25 | 12,51 | 12,09 | 12,10 | 12,10 | 831.869 |
12 feb 2024 | 12,20 | 12,31 | 12,12 | 12,21 | 12,21 | 839.079 |
09 feb 2024 | 11,92 | 12,28 | 11,88 | 12,18 | 12,18 | 1.452.606 |
08 feb 2024 | 12,00 | 12,18 | 11,85 | 11,91 | 11,91 | 1.005.643 |
07 feb 2024 | 11,80 | 12,07 | 11,80 | 11,89 | 11,89 | 1.077.459 |
06 feb 2024 | 11,45 | 11,69 | 11,31 | 11,67 | 11,67 | 1.885.551 |
05 feb 2024 | 11,91 | 11,92 | 11,63 | 11,65 | 11,65 | 1.909.073 |
02 feb 2024 | 12,02 | 12,27 | 12,02 | 12,14 | 12,14 | 2.227.031 |
01 feb 2024 | 11,91 | 12,01 | 11,78 | 11,89 | 11,89 | 1.684.011 |
31 ene 2024 | 12,02 | 12,33 | 11,94 | 12,09 | 12,09 | 1.860.468 |
30 ene 2024 | 11,77 | 12,04 | 11,68 | 11,99 | 11,99 | 2.075.115 |
29 ene 2024 | 11,45 | 11,69 | 11,45 | 11,59 | 11,59 | 945.608 |
25 ene 2024 | 11,40 | 11,52 | 11,33 | 11,38 | 11,38 | 926.982 |
24 ene 2024 | 11,57 | 11,74 | 11,39 | 11,53 | 11,53 | 1.451.482 |
23 ene 2024 | 11,30 | 11,56 | 11,22 | 11,56 | 11,56 | 1.165.024 |
22 ene 2024 | 11,26 | 11,36 | 11,20 | 11,30 | 11,30 | 1.579.129 |
19 ene 2024 | 11,30 | 11,44 | 11,12 | 11,13 | 11,13 | 1.592.442 |
18 ene 2024 | 11,28 | 11,41 | 11,14 | 11,19 | 11,19 | 1.814.923 |
17 ene 2024 | 11,74 | 11,75 | 11,45 | 11,52 | 11,52 | 1.590.827 |
16 ene 2024 | 11,73 | 12,15 | 11,73 | 11,85 | 11,85 | 1.822.393 |
15 ene 2024 | 11,76 | 11,76 | 11,65 | 11,70 | 11,70 | 76.224 |
12 ene 2024 | 11,64 | 11,85 | 11,62 | 11,72 | 11,72 | 2.340.792 |
11 ene 2024 | 11,67 | 11,75 | 11,55 | 11,72 | 11,72 | 844.365 |
10 ene 2024 | 11,30 | 11,57 | 11,28 | 11,55 | 11,55 | 783.195 |
09 ene 2024 | 11,55 | 11,55 | 11,30 | 11,37 | 11,37 | 979.033 |
08 ene 2024 | 11,28 | 11,41 | 11,19 | 11,35 | 11,35 | 835.861 |
05 ene 2024 | 11,38 | 11,54 | 11,32 | 11,37 | 11,37 | 1.360.254 |
04 ene 2024 | 11,51 | 11,54 | 11,36 | 11,41 | 11,41 | 1.198.600 |
03 ene 2024 | 11,86 | 11,95 | 11,53 | 11,53 | 11,53 | 1.934.803 |
02 ene 2024 | 11,90 | 12,09 | 11,81 | 11,81 | 11,81 | 722.842 |
29 dic 2023 | 12,00 | 12,12 | 11,89 | 12,04 | 12,04 | 1.041.606 |
28 dic 2023 | 12,00 | 12,05 | 11,81 | 12,00 | 12,00 | 1.141.600 |
28 dic 2023 | 0.2209 Dividendo | |||||
27 dic 2023 | 11,94 | 12,11 | 11,78 | 12,05 | 11,83 | 921.679 |
22 dic 2023 | 11,80 | 11,87 | 11,67 | 11,78 | 11,56 | 1.308.232 |
21 dic 2023 | 12,26 | 12,32 | 11,79 | 11,79 | 11,57 | 2.942.259 |
20 dic 2023 | 12,33 | 12,49 | 12,22 | 12,35 | 12,12 | 2.343.821 |
19 dic 2023 | 11,91 | 12,39 | 11,90 | 12,21 | 11,99 | 2.458.426 |
18 dic 2023 | 11,93 | 12,21 | 11,90 | 12,05 | 11,83 | 2.611.716 |
15 dic 2023 | 12,49 | 12,63 | 12,17 | 12,24 | 12,02 | 12.460.213 |
14 dic 2023 | 11,80 | 12,45 | 11,69 | 12,34 | 12,11 | 4.415.687 |
13 dic 2023 | 11,08 | 11,09 | 10,93 | 11,04 | 10,84 | 1.121.516 |
12 dic 2023 | 11,03 | 11,09 | 10,93 | 11,05 | 10,85 | 1.658.421 |
11 dic 2023 | 10,91 | 10,99 | 10,87 | 10,95 | 10,75 | 1.640.805 |
08 dic 2023 | 10,60 | 10,92 | 10,57 | 10,90 | 10,70 | 1.070.013 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |