Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 13,13 | 13,30 | 13,13 | 13,26 | 13,26 | 674.095 |
25 abr 2024 | 13,07 | 13,19 | 12,94 | 13,02 | 13,02 | 648.105 |
24 abr 2024 | 13,20 | 13,30 | 13,09 | 13,09 | 13,09 | 673.954 |
23 abr 2024 | 13,41 | 13,41 | 13,10 | 13,23 | 13,23 | 824.703 |
22 abr 2024 | 13,20 | 13,33 | 13,19 | 13,33 | 13,33 | 580.663 |
19 abr 2024 | 13,16 | 13,24 | 13,07 | 13,16 | 13,16 | 723.844 |
18 abr 2024 | 13,31 | 13,33 | 13,22 | 13,29 | 13,29 | 1.079.465 |
17 abr 2024 | 13,14 | 13,34 | 13,11 | 13,26 | 13,26 | 908.966 |
16 abr 2024 | 12,96 | 13,30 | 12,92 | 13,19 | 13,19 | 1.436.587 |
15 abr 2024 | 13,06 | 13,25 | 12,91 | 13,14 | 13,14 | 930.680 |
12 abr 2024 | 13,23 | 13,25 | 13,10 | 13,10 | 13,10 | 888.846 |
11 abr 2024 | 13,15 | 13,29 | 13,00 | 13,11 | 13,11 | 1.528.908 |
10 abr 2024 | 12,90 | 13,02 | 12,61 | 12,75 | 12,75 | 1.306.098 |
09 abr 2024 | 13,00 | 13,10 | 12,86 | 12,87 | 12,87 | 965.011 |
08 abr 2024 | 13,15 | 13,15 | 12,83 | 13,00 | 13,00 | 1.856.447 |
05 abr 2024 | 12,59 | 12,78 | 12,52 | 12,64 | 12,64 | 892.192 |
04 abr 2024 | 12,73 | 12,87 | 12,63 | 12,78 | 12,78 | 1.173.377 |
03 abr 2024 | 12,29 | 12,70 | 12,29 | 12,70 | 12,70 | 1.150.257 |
02 abr 2024 | 12,29 | 12,41 | 12,22 | 12,29 | 12,29 | 726.012 |
28 mar 2024 | 12,22 | 12,26 | 12,11 | 12,19 | 12,19 | 832.039 |
27 mar 2024 | 12,11 | 12,23 | 12,04 | 12,20 | 12,20 | 1.130.990 |
26 mar 2024 | 12,24 | 12,26 | 12,04 | 12,04 | 12,04 | 771.020 |
25 mar 2024 | 12,30 | 12,37 | 12,22 | 12,25 | 12,25 | 625.706 |
22 mar 2024 | 12,25 | 12,34 | 12,22 | 12,30 | 12,30 | 984.357 |
21 mar 2024 | 12,07 | 12,30 | 12,05 | 12,30 | 12,30 | 1.761.942 |
20 mar 2024 | 11,77 | 12,03 | 11,74 | 11,91 | 11,91 | 1.210.821 |
19 mar 2024 | 11,68 | 11,79 | 11,61 | 11,76 | 11,76 | 885.618 |
18 mar 2024 | 11,77 | 11,79 | 11,66 | 11,70 | 11,70 | 739.698 |
15 mar 2024 | 11,65 | 11,81 | 11,65 | 11,74 | 11,74 | 2.313.284 |
14 mar 2024 | 11,67 | 11,72 | 11,55 | 11,64 | 11,64 | 934.760 |
13 mar 2024 | 11,69 | 11,71 | 11,53 | 11,69 | 11,69 | 1.190.437 |
12 mar 2024 | 11,60 | 11,69 | 11,53 | 11,62 | 11,62 | 1.067.146 |
11 mar 2024 | 11,35 | 11,56 | 11,33 | 11,56 | 11,56 | 1.239.817 |
08 mar 2024 | 11,34 | 11,46 | 11,24 | 11,37 | 11,37 | 1.026.757 |
07 mar 2024 | 10,90 | 11,44 | 10,87 | 11,31 | 11,31 | 2.159.944 |
06 mar 2024 | 10,97 | 11,11 | 10,93 | 10,93 | 10,93 | 1.213.577 |
05 mar 2024 | 11,19 | 11,19 | 10,88 | 10,95 | 10,95 | 1.306.157 |
04 mar 2024 | 11,24 | 11,40 | 11,15 | 11,26 | 11,26 | 1.185.546 |
01 mar 2024 | 10,97 | 11,49 | 10,95 | 11,28 | 11,28 | 2.609.173 |
29 feb 2024 | 11,06 | 11,26 | 10,85 | 10,94 | 10,94 | 2.090.198 |
28 feb 2024 | 11,19 | 11,22 | 11,06 | 11,10 | 11,10 | 1.382.449 |
27 feb 2024 | 11,02 | 11,38 | 11,01 | 11,27 | 11,27 | 1.355.546 |
26 feb 2024 | 11,17 | 11,22 | 11,04 | 11,05 | 11,05 | 828.015 |
23 feb 2024 | 11,20 | 11,31 | 11,17 | 11,24 | 11,24 | 724.188 |
22 feb 2024 | 11,20 | 11,28 | 11,12 | 11,15 | 11,15 | 741.446 |
21 feb 2024 | 11,12 | 11,19 | 11,06 | 11,11 | 11,11 | 727.297 |
20 feb 2024 | 11,00 | 11,19 | 11,00 | 11,07 | 11,07 | 689.847 |
19 feb 2024 | 11,06 | 11,06 | 10,92 | 11,00 | 11,00 | 708.544 |
16 feb 2024 | 11,16 | 11,19 | 11,02 | 11,07 | 11,07 | 578.267 |
15 feb 2024 | 10,97 | 11,19 | 10,97 | 11,05 | 11,05 | 965.158 |
14 feb 2024 | 10,90 | 11,00 | 10,78 | 10,95 | 10,95 | 468.610 |
13 feb 2024 | 11,01 | 11,09 | 10,86 | 10,90 | 10,90 | 739.935 |
12 feb 2024 | 10,86 | 11,01 | 10,82 | 11,01 | 11,01 | 746.190 |
09 feb 2024 | 10,98 | 10,99 | 10,79 | 10,82 | 10,82 | 820.759 |
08 feb 2024 | 10,94 | 11,07 | 10,89 | 11,00 | 11,00 | 872.826 |
07 feb 2024 | 11,09 | 11,09 | 10,95 | 10,95 | 10,95 | 607.735 |
06 feb 2024 | 11,11 | 11,11 | 10,92 | 11,09 | 11,09 | 1.184.748 |
05 feb 2024 | 11,00 | 11,12 | 10,95 | 11,07 | 11,07 | 913.690 |
02 feb 2024 | 11,13 | 11,18 | 10,96 | 10,96 | 10,96 | 860.625 |
01 feb 2024 | 11,00 | 11,14 | 10,99 | 11,04 | 11,04 | 1.157.234 |
31 ene 2024 | 11,12 | 11,27 | 11,07 | 11,11 | 11,11 | 1.017.120 |
30 ene 2024 | 11,25 | 11,27 | 11,06 | 11,10 | 11,10 | 718.746 |
29 ene 2024 | 11,23 | 11,24 | 11,09 | 11,20 | 11,20 | 906.483 |
26 ene 2024 | 11,12 | 11,36 | 11,11 | 11,28 | 11,28 | 838.097 |
25 ene 2024 | 11,01 | 11,16 | 10,93 | 11,11 | 11,11 | 867.089 |
24 ene 2024 | 11,11 | 11,17 | 11,03 | 11,10 | 11,10 | 874.772 |
23 ene 2024 | 10,99 | 11,12 | 10,94 | 11,03 | 11,03 | 1.016.354 |
22 ene 2024 | 10,99 | 11,00 | 10,81 | 10,90 | 10,90 | 757.181 |
19 ene 2024 | 10,94 | 10,99 | 10,84 | 10,90 | 10,90 | 915.573 |
18 ene 2024 | 10,88 | 10,97 | 10,80 | 10,83 | 10,83 | 1.136.995 |
17 ene 2024 | 10,90 | 10,99 | 10,77 | 10,87 | 10,87 | 1.255.088 |
16 ene 2024 | 11,00 | 11,15 | 10,91 | 11,07 | 11,07 | 1.224.092 |
15 ene 2024 | 11,10 | 11,22 | 11,07 | 11,20 | 11,20 | 716.194 |
12 ene 2024 | 11,32 | 11,38 | 11,18 | 11,18 | 11,18 | 1.020.300 |
11 ene 2024 | 11,54 | 11,54 | 11,24 | 11,29 | 11,29 | 1.081.226 |
10 ene 2024 | 11,50 | 11,62 | 11,45 | 11,50 | 11,50 | 1.184.647 |
09 ene 2024 | 11,96 | 11,96 | 11,65 | 11,65 | 11,65 | 1.137.984 |
08 ene 2024 | 12,01 | 12,07 | 11,83 | 11,95 | 11,95 | 653.298 |
05 ene 2024 | 12,05 | 12,10 | 11,85 | 12,02 | 12,02 | 639.305 |
04 ene 2024 | 12,17 | 12,26 | 12,11 | 12,21 | 12,21 | 580.402 |
03 ene 2024 | 12,56 | 12,56 | 12,10 | 12,17 | 12,17 | 1.009.798 |
29 dic 2023 | 12,40 | 12,46 | 12,36 | 12,42 | 12,42 | 242.064 |
28 dic 2023 | 12,48 | 12,51 | 12,35 | 12,42 | 12,42 | 271.199 |
27 dic 2023 | 12,50 | 12,59 | 12,44 | 12,50 | 12,50 | 391.117 |
22 dic 2023 | 12,44 | 12,56 | 12,41 | 12,52 | 12,52 | 525.620 |
21 dic 2023 | 12,55 | 12,60 | 12,42 | 12,51 | 12,51 | 554.477 |
20 dic 2023 | 12,66 | 12,76 | 12,55 | 12,63 | 12,63 | 658.424 |
19 dic 2023 | 12,61 | 12,89 | 12,60 | 12,67 | 12,67 | 650.104 |
18 dic 2023 | 13,10 | 13,18 | 12,61 | 12,65 | 12,65 | 1.445.598 |
15 dic 2023 | 13,33 | 13,43 | 13,19 | 13,32 | 13,32 | 1.355.305 |
14 dic 2023 | 13,12 | 13,35 | 13,12 | 13,29 | 13,29 | 1.010.276 |
13 dic 2023 | 12,92 | 13,07 | 12,90 | 12,96 | 12,96 | 698.520 |
12 dic 2023 | 12,83 | 12,95 | 12,81 | 12,90 | 12,90 | 892.945 |
11 dic 2023 | 12,71 | 12,85 | 12,63 | 12,83 | 12,83 | 485.162 |
08 dic 2023 | 12,78 | 12,87 | 12,54 | 12,79 | 12,79 | 774.900 |
07 dic 2023 | 12,80 | 12,82 | 12,58 | 12,78 | 12,78 | 634.787 |
06 dic 2023 | 12,60 | 12,91 | 12,59 | 12,83 | 12,83 | 1.075.222 |
05 dic 2023 | 12,73 | 12,83 | 12,61 | 12,83 | 12,83 | 496.716 |
04 dic 2023 | 12,93 | 12,98 | 12,68 | 12,75 | 12,75 | 745.365 |
01 dic 2023 | 13,07 | 13,10 | 12,82 | 13,00 | 13,00 | 468.526 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |