Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 11,45 | 11,53 | 11,42 | 11,46 | 11,46 | 2.179.800 |
25 abr 2024 | 11,62 | 11,70 | 11,35 | 11,42 | 11,42 | 2.853.300 |
24 abr 2024 | 11,56 | 11,80 | 11,50 | 11,70 | 11,70 | 4.826.200 |
23 abr 2024 | 11,30 | 11,81 | 11,30 | 11,69 | 11,69 | 5.356.500 |
22 abr 2024 | 11,08 | 11,42 | 10,97 | 11,28 | 11,28 | 6.886.800 |
19 abr 2024 | 10,93 | 11,17 | 10,90 | 11,15 | 11,15 | 6.151.800 |
18 abr 2024 | 10,67 | 11,12 | 10,67 | 11,04 | 11,04 | 5.903.100 |
17 abr 2024 | 10,91 | 10,95 | 10,61 | 10,63 | 10,63 | 4.467.900 |
16 abr 2024 | 10,57 | 10,92 | 10,48 | 10,83 | 10,83 | 4.914.200 |
15 abr 2024 | 10,66 | 10,75 | 10,44 | 10,50 | 10,50 | 4.331.800 |
12 abr 2024 | 10,95 | 11,02 | 10,41 | 10,51 | 10,51 | 5.140.500 |
11 abr 2024 | 11,16 | 11,20 | 10,92 | 11,06 | 11,06 | 2.824.900 |
10 abr 2024 | 11,08 | 11,22 | 11,04 | 11,15 | 11,15 | 3.316.300 |
09 abr 2024 | 11,28 | 11,34 | 11,13 | 11,33 | 11,33 | 3.550.500 |
08 abr 2024 | 11,11 | 11,26 | 11,10 | 11,15 | 11,15 | 2.620.700 |
05 abr 2024 | 11,00 | 11,08 | 10,92 | 11,03 | 11,03 | 3.818.200 |
04 abr 2024 | 11,00 | 11,39 | 10,96 | 11,06 | 11,06 | 6.331.900 |
03 abr 2024 | 11,38 | 11,38 | 10,84 | 10,89 | 10,89 | 7.309.200 |
02 abr 2024 | 11,76 | 11,83 | 11,40 | 11,62 | 11,62 | 4.014.700 |
01 abr 2024 | 11,88 | 11,91 | 11,61 | 11,89 | 11,89 | 2.706.900 |
28 mar 2024 | 11,88 | 11,99 | 11,70 | 11,96 | 11,96 | 3.561.400 |
27 mar 2024 | 11,73 | 11,85 | 11,56 | 11,82 | 11,82 | 4.220.500 |
26 mar 2024 | 11,72 | 11,82 | 11,62 | 11,65 | 11,65 | 2.689.900 |
25 mar 2024 | 11,76 | 11,88 | 11,57 | 11,58 | 11,58 | 1.945.500 |
22 mar 2024 | 11,88 | 11,97 | 11,71 | 11,78 | 11,78 | 2.998.800 |
21 mar 2024 | 12,10 | 12,31 | 11,90 | 11,91 | 11,91 | 2.649.700 |
20 mar 2024 | 11,91 | 12,13 | 11,87 | 12,04 | 12,04 | 2.473.300 |
19 mar 2024 | 12,03 | 12,15 | 11,84 | 11,92 | 11,92 | 3.246.200 |
18 mar 2024 | 12,33 | 12,53 | 12,08 | 12,09 | 12,09 | 3.749.500 |
15 mar 2024 | 12,21 | 12,44 | 12,18 | 12,34 | 12,34 | 5.256.400 |
14 mar 2024 | 12,60 | 12,62 | 12,24 | 12,33 | 12,33 | 1.997.000 |
13 mar 2024 | 12,61 | 12,80 | 12,58 | 12,61 | 12,61 | 1.822.200 |
12 mar 2024 | 12,72 | 12,72 | 12,48 | 12,61 | 12,61 | 1.816.800 |
11 mar 2024 | 12,62 | 12,77 | 12,57 | 12,68 | 12,68 | 2.879.500 |
08 mar 2024 | 12,74 | 12,99 | 12,70 | 12,73 | 12,73 | 2.876.700 |
07 mar 2024 | 12,81 | 12,89 | 12,63 | 12,67 | 12,67 | 2.902.400 |
06 mar 2024 | 12,67 | 12,85 | 12,59 | 12,75 | 12,75 | 3.277.000 |
05 mar 2024 | 12,33 | 12,82 | 12,33 | 12,58 | 12,58 | 2.849.000 |
04 mar 2024 | 12,67 | 12,81 | 12,44 | 12,47 | 12,47 | 2.509.700 |
01 mar 2024 | 12,53 | 12,69 | 12,29 | 12,67 | 12,67 | 3.748.600 |
29 feb 2024 | 12,92 | 12,98 | 12,51 | 12,56 | 12,56 | 4.598.500 |
28 feb 2024 | 13,13 | 13,21 | 12,84 | 12,89 | 12,89 | 3.815.300 |
27 feb 2024 | 13,20 | 13,30 | 13,05 | 13,26 | 13,26 | 3.863.000 |
26 feb 2024 | 13,11 | 13,29 | 13,08 | 13,16 | 13,16 | 4.137.300 |
23 feb 2024 | 12,97 | 13,17 | 12,91 | 13,10 | 13,10 | 3.861.900 |
22 feb 2024 | 13,04 | 13,15 | 12,87 | 12,97 | 12,97 | 5.516.900 |
21 feb 2024 | 12,15 | 12,73 | 12,14 | 12,64 | 12,64 | 8.850.600 |
20 feb 2024 | 11,85 | 12,21 | 11,81 | 12,17 | 12,17 | 5.248.900 |
16 feb 2024 | 11,90 | 12,06 | 11,81 | 11,90 | 11,90 | 2.679.600 |
15 feb 2024 | 11,72 | 11,98 | 11,70 | 11,96 | 11,96 | 3.972.600 |
14 feb 2024 | 11,50 | 11,65 | 11,34 | 11,62 | 11,62 | 3.742.100 |
13 feb 2024 | 11,50 | 11,62 | 11,37 | 11,39 | 11,39 | 4.442.900 |
12 feb 2024 | 11,55 | 11,92 | 11,53 | 11,83 | 11,83 | 7.166.200 |
09 feb 2024 | 11,98 | 12,03 | 11,46 | 11,62 | 11,62 | 7.567.200 |
08 feb 2024 | 12,48 | 12,85 | 11,59 | 11,88 | 11,88 | 11.353.400 |
07 feb 2024 | 12,32 | 12,35 | 12,01 | 12,18 | 12,18 | 7.460.000 |
06 feb 2024 | 12,21 | 12,35 | 12,13 | 12,27 | 12,27 | 3.639.500 |
05 feb 2024 | 12,40 | 12,47 | 12,04 | 12,23 | 12,23 | 3.519.300 |
02 feb 2024 | 12,06 | 12,15 | 11,93 | 12,10 | 12,10 | 3.191.000 |
01 feb 2024 | 12,19 | 12,37 | 12,03 | 12,24 | 12,24 | 3.116.500 |
31 ene 2024 | 12,27 | 12,36 | 12,06 | 12,08 | 12,08 | 2.613.500 |
30 ene 2024 | 12,27 | 12,34 | 12,19 | 12,27 | 12,27 | 2.461.900 |
29 ene 2024 | 12,15 | 12,38 | 12,10 | 12,36 | 12,36 | 2.147.900 |
26 ene 2024 | 12,15 | 12,32 | 12,14 | 12,16 | 12,16 | 2.350.400 |
25 ene 2024 | 12,09 | 12,17 | 12,00 | 12,03 | 12,03 | 2.259.400 |
24 ene 2024 | 12,43 | 12,53 | 11,97 | 11,98 | 11,98 | 4.011.900 |
23 ene 2024 | 12,50 | 12,57 | 12,24 | 12,31 | 12,31 | 3.107.900 |
22 ene 2024 | 12,17 | 12,36 | 12,11 | 12,34 | 12,34 | 2.665.800 |
19 ene 2024 | 12,08 | 12,13 | 11,95 | 12,10 | 12,10 | 2.948.600 |
18 ene 2024 | 12,15 | 12,18 | 11,83 | 12,10 | 12,10 | 2.862.900 |
17 ene 2024 | 11,88 | 12,09 | 11,86 | 12,06 | 12,06 | 3.418.100 |
16 ene 2024 | 12,11 | 12,22 | 11,94 | 12,05 | 12,05 | 3.665.700 |
12 ene 2024 | 12,34 | 12,52 | 12,15 | 12,24 | 12,24 | 8.312.900 |
11 ene 2024 | 12,21 | 12,30 | 11,94 | 12,25 | 12,25 | 2.828.900 |
10 ene 2024 | 12,07 | 12,25 | 12,04 | 12,20 | 12,20 | 2.159.500 |
09 ene 2024 | 11,87 | 12,14 | 11,85 | 12,07 | 12,07 | 2.911.100 |
08 ene 2024 | 11,54 | 12,01 | 11,54 | 11,97 | 11,97 | 4.975.000 |
05 ene 2024 | 11,42 | 11,67 | 11,39 | 11,52 | 11,52 | 5.515.500 |
04 ene 2024 | 11,50 | 11,66 | 11,44 | 11,54 | 11,54 | 3.829.500 |
03 ene 2024 | 12,08 | 12,10 | 11,52 | 11,55 | 11,55 | 4.634.200 |
02 ene 2024 | 12,26 | 12,27 | 12,07 | 12,22 | 12,22 | 3.765.000 |
29 dic 2023 | 12,46 | 12,54 | 12,40 | 12,42 | 12,42 | 2.466.900 |
28 dic 2023 | 12,43 | 12,56 | 12,43 | 12,52 | 12,52 | 2.580.800 |
27 dic 2023 | 12,49 | 12,51 | 12,37 | 12,43 | 12,43 | 2.875.400 |
26 dic 2023 | 12,47 | 12,52 | 12,40 | 12,47 | 12,47 | 3.238.000 |
22 dic 2023 | 12,47 | 12,54 | 12,37 | 12,45 | 12,45 | 2.284.900 |
21 dic 2023 | 12,48 | 12,57 | 12,36 | 12,48 | 12,48 | 2.864.600 |
20 dic 2023 | 12,57 | 12,61 | 12,28 | 12,29 | 12,29 | 4.822.500 |
19 dic 2023 | 12,60 | 12,79 | 12,60 | 12,66 | 12,66 | 3.308.200 |
18 dic 2023 | 12,56 | 12,67 | 12,48 | 12,56 | 12,56 | 3.170.800 |
15 dic 2023 | 12,67 | 12,70 | 12,44 | 12,52 | 12,52 | 13.826.000 |
14 dic 2023 | 12,14 | 12,74 | 12,14 | 12,64 | 12,64 | 9.038.200 |
13 dic 2023 | 11,86 | 12,24 | 11,79 | 12,19 | 12,19 | 4.704.500 |
12 dic 2023 | 11,80 | 11,97 | 11,78 | 11,91 | 11,91 | 8.828.200 |
11 dic 2023 | 11,69 | 11,82 | 11,60 | 11,78 | 11,78 | 2.646.000 |
08 dic 2023 | 11,62 | 11,79 | 11,59 | 11,62 | 11,62 | 3.306.300 |
07 dic 2023 | 11,54 | 11,68 | 11,53 | 11,66 | 11,66 | 2.853.800 |
06 dic 2023 | 11,59 | 11,84 | 11,51 | 11,55 | 11,55 | 3.088.400 |
05 dic 2023 | 11,73 | 11,82 | 11,49 | 11,52 | 11,52 | 4.213.400 |
04 dic 2023 | 11,52 | 11,88 | 11,48 | 11,86 | 11,86 | 5.173.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |