Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 9,34 | 9,67 | 9,31 | 9,52 | 9,52 | 3.630.700 |
13 jun 2024 | 9,40 | 9,52 | 9,31 | 9,41 | 9,41 | 3.617.300 |
12 jun 2024 | 9,70 | 9,74 | 9,30 | 9,40 | 9,40 | 8.461.800 |
11 jun 2024 | 9,52 | 9,63 | 9,48 | 9,63 | 9,63 | 2.768.100 |
10 jun 2024 | 9,73 | 9,80 | 9,46 | 9,46 | 9,46 | 5.103.300 |
07 jun 2024 | 9,68 | 9,91 | 9,62 | 9,73 | 9,73 | 5.057.800 |
06 jun 2024 | 9,80 | 10,01 | 9,78 | 9,85 | 9,85 | 3.793.600 |
05 jun 2024 | 9,75 | 10,00 | 9,71 | 9,80 | 9,80 | 5.283.600 |
04 jun 2024 | 9,97 | 9,98 | 9,77 | 9,81 | 9,81 | 3.305.100 |
03 jun 2024 | 9,88 | 10,11 | 9,78 | 9,97 | 9,97 | 3.869.600 |
31 may 2024 | 9,92 | 10,12 | 9,85 | 9,92 | 9,92 | 6.000.300 |
29 may 2024 | 10,10 | 10,15 | 9,93 | 9,97 | 9,97 | 4.931.200 |
28 may 2024 | 10,41 | 10,46 | 10,23 | 10,23 | 10,23 | 4.311.300 |
27 may 2024 | 10,18 | 10,33 | 10,12 | 10,33 | 10,33 | 1.819.400 |
24 may 2024 | 10,35 | 10,54 | 10,25 | 10,25 | 10,25 | 2.785.900 |
23 may 2024 | 10,86 | 10,90 | 10,34 | 10,39 | 10,39 | 4.271.100 |
22 may 2024 | 10,59 | 11,08 | 10,59 | 10,88 | 10,88 | 5.863.800 |
21 may 2024 | 10,76 | 10,84 | 10,61 | 10,75 | 10,75 | 3.652.400 |
20 may 2024 | 10,59 | 10,85 | 10,53 | 10,76 | 10,76 | 4.236.200 |
17 may 2024 | 10,63 | 10,78 | 10,55 | 10,68 | 10,68 | 6.715.600 |
16 may 2024 | 10,72 | 10,74 | 10,49 | 10,70 | 10,70 | 5.782.400 |
15 may 2024 | 10,67 | 10,84 | 10,63 | 10,63 | 10,63 | 3.951.700 |
14 may 2024 | 10,92 | 10,95 | 10,70 | 10,75 | 10,75 | 4.162.900 |
13 may 2024 | 11,16 | 11,20 | 10,91 | 10,94 | 10,94 | 4.276.800 |
10 may 2024 | 11,55 | 11,61 | 11,13 | 11,13 | 11,13 | 4.194.300 |
09 may 2024 | 11,82 | 11,82 | 11,43 | 11,53 | 11,53 | 4.016.800 |
08 may 2024 | 11,84 | 11,90 | 11,44 | 11,90 | 11,90 | 10.750.800 |
07 may 2024 | 11,30 | 11,67 | 11,26 | 11,65 | 11,65 | 6.844.400 |
06 may 2024 | 11,41 | 11,41 | 11,13 | 11,22 | 11,22 | 3.843.900 |
03 may 2024 | 11,42 | 11,47 | 11,19 | 11,34 | 11,34 | 6.505.500 |
02 may 2024 | 11,33 | 11,45 | 11,14 | 11,15 | 11,15 | 3.966.300 |
30 abr 2024 | 11,58 | 11,58 | 11,05 | 11,17 | 11,17 | 6.831.300 |
29 abr 2024 | 11,67 | 11,69 | 11,53 | 11,62 | 11,62 | 3.125.700 |
26 abr 2024 | 11,35 | 11,63 | 11,27 | 11,55 | 11,55 | 6.381.400 |
25 abr 2024 | 11,18 | 11,32 | 10,98 | 11,19 | 11,19 | 26.669.800 |
24 abr 2024 | 11,59 | 11,64 | 11,10 | 11,20 | 11,20 | 7.646.500 |
23 abr 2024 | 11,11 | 11,42 | 11,01 | 11,36 | 11,36 | 3.980.800 |
22 abr 2024 | 11,33 | 11,44 | 11,17 | 11,23 | 11,23 | 2.165.200 |
19 abr 2024 | 11,27 | 11,72 | 11,27 | 11,35 | 11,35 | 3.254.600 |
18 abr 2024 | 11,26 | 11,27 | 11,08 | 11,27 | 11,27 | 3.373.300 |
17 abr 2024 | 11,59 | 11,63 | 11,20 | 11,22 | 11,22 | 4.704.700 |
16 abr 2024 | 11,81 | 11,83 | 11,51 | 11,51 | 11,51 | 5.822.500 |
15 abr 2024 | 12,07 | 12,10 | 11,79 | 12,04 | 12,04 | 7.100.000 |
12 abr 2024 | 12,50 | 12,50 | 11,66 | 12,07 | 12,07 | 9.631.200 |
11 abr 2024 | 12,87 | 12,88 | 12,44 | 12,60 | 12,60 | 4.931.100 |
10 abr 2024 | 13,32 | 13,40 | 12,88 | 12,93 | 12,93 | 7.642.600 |
09 abr 2024 | 13,74 | 13,85 | 13,45 | 13,48 | 13,48 | 7.867.000 |
08 abr 2024 | 13,80 | 14,13 | 13,59 | 13,67 | 13,67 | 6.310.800 |
05 abr 2024 | 13,67 | 13,72 | 13,24 | 13,40 | 13,40 | 3.560.300 |
04 abr 2024 | 13,55 | 14,20 | 13,51 | 13,67 | 13,67 | 8.350.800 |
03 abr 2024 | 13,07 | 13,54 | 13,02 | 13,46 | 13,46 | 4.035.500 |
02 abr 2024 | 13,41 | 13,43 | 13,11 | 13,15 | 13,15 | 4.637.200 |
01 abr 2024 | 13,65 | 13,70 | 13,20 | 13,43 | 13,43 | 3.302.300 |
28 mar 2024 | 13,85 | 13,85 | 13,46 | 13,63 | 13,63 | 7.888.400 |
27 mar 2024 | 13,58 | 13,97 | 13,45 | 13,90 | 13,90 | 4.143.100 |
26 mar 2024 | 13,41 | 13,65 | 13,16 | 13,52 | 13,52 | 6.418.300 |
25 mar 2024 | 13,59 | 13,72 | 13,34 | 13,44 | 13,44 | 4.842.400 |
22 mar 2024 | 13,29 | 13,51 | 12,99 | 13,51 | 13,51 | 5.426.700 |
21 mar 2024 | 13,48 | 13,67 | 13,25 | 13,45 | 13,45 | 6.177.500 |
20 mar 2024 | 12,80 | 13,50 | 12,79 | 13,43 | 13,43 | 11.327.600 |
19 mar 2024 | 12,67 | 12,85 | 12,42 | 12,82 | 12,82 | 4.969.000 |
18 mar 2024 | 12,43 | 12,65 | 12,27 | 12,64 | 12,64 | 6.500.000 |
15 mar 2024 | 12,60 | 12,63 | 12,37 | 12,40 | 12,40 | 6.830.400 |
14 mar 2024 | 12,08 | 12,59 | 12,08 | 12,56 | 12,56 | 6.411.200 |
13 mar 2024 | 11,95 | 12,35 | 11,87 | 12,16 | 12,16 | 5.293.000 |
12 mar 2024 | 11,72 | 12,18 | 11,72 | 12,00 | 12,00 | 6.151.300 |
11 mar 2024 | 11,66 | 11,81 | 11,54 | 11,70 | 11,70 | 7.139.200 |
08 mar 2024 | 11,64 | 11,97 | 11,55 | 11,82 | 11,82 | 6.964.600 |
07 mar 2024 | 11,80 | 11,89 | 11,61 | 11,77 | 11,77 | 3.688.300 |
06 mar 2024 | 11,49 | 11,98 | 11,38 | 11,85 | 11,85 | 8.291.800 |
05 mar 2024 | 11,32 | 11,64 | 11,29 | 11,37 | 11,37 | 3.739.800 |
04 mar 2024 | 11,70 | 11,70 | 11,26 | 11,37 | 11,37 | 3.897.700 |
01 mar 2024 | 12,08 | 12,20 | 11,57 | 11,68 | 11,68 | 7.483.700 |
29 feb 2024 | 12,14 | 12,17 | 11,96 | 12,09 | 12,09 | 6.721.100 |
28 feb 2024 | 12,62 | 12,63 | 12,13 | 12,22 | 12,22 | 5.776.000 |
27 feb 2024 | 12,49 | 12,84 | 12,44 | 12,70 | 12,70 | 6.334.600 |
26 feb 2024 | 12,31 | 12,54 | 12,23 | 12,35 | 12,35 | 2.305.600 |
23 feb 2024 | 12,88 | 12,88 | 12,27 | 12,31 | 12,31 | 6.609.900 |
22 feb 2024 | 12,61 | 13,09 | 12,46 | 12,83 | 12,83 | 14.737.900 |
21 feb 2024 | 11,98 | 12,54 | 11,78 | 12,54 | 12,54 | 9.502.900 |
20 feb 2024 | 11,11 | 12,07 | 11,09 | 12,05 | 12,05 | 16.102.200 |
19 feb 2024 | 10,99 | 11,08 | 10,76 | 10,84 | 10,84 | 8.531.700 |
16 feb 2024 | 11,40 | 11,40 | 11,05 | 11,13 | 11,13 | 6.031.400 |
15 feb 2024 | 11,56 | 11,71 | 11,25 | 11,25 | 11,25 | 5.005.000 |
14 feb 2024 | 11,60 | 11,65 | 11,43 | 11,54 | 11,54 | 5.217.000 |
09 feb 2024 | 11,64 | 11,89 | 11,40 | 11,77 | 11,77 | 8.646.400 |
08 feb 2024 | 11,84 | 11,84 | 11,36 | 11,67 | 11,67 | 8.176.600 |
07 feb 2024 | 11,34 | 11,89 | 11,28 | 11,89 | 11,89 | 7.291.900 |
06 feb 2024 | 11,04 | 11,48 | 10,94 | 11,39 | 11,39 | 10.707.100 |
05 feb 2024 | 10,92 | 11,07 | 10,70 | 11,05 | 11,05 | 6.330.300 |
02 feb 2024 | 10,71 | 11,10 | 10,69 | 10,91 | 10,91 | 11.146.200 |
01 feb 2024 | 10,42 | 10,82 | 10,28 | 10,76 | 10,76 | 10.565.400 |
31 ene 2024 | 10,67 | 10,94 | 10,41 | 10,41 | 10,41 | 17.782.600 |
30 ene 2024 | 10,29 | 10,73 | 10,17 | 10,63 | 10,63 | 12.937.100 |
29 ene 2024 | 10,75 | 10,75 | 10,30 | 10,37 | 10,37 | 15.243.400 |
26 ene 2024 | 11,02 | 11,08 | 10,70 | 10,71 | 10,71 | 3.534.200 |
25 ene 2024 | 10,90 | 11,23 | 10,83 | 10,98 | 10,98 | 8.776.700 |
24 ene 2024 | 11,30 | 11,43 | 10,88 | 10,90 | 10,90 | 5.423.400 |
23 ene 2024 | 11,38 | 11,51 | 11,15 | 11,26 | 11,26 | 7.735.100 |
22 ene 2024 | 11,83 | 11,83 | 11,25 | 11,31 | 11,31 | 5.119.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |