Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 11,87 | 12,08 | 11,87 | 12,05 | 12,05 | 199.805 |
22 abr 2024 | 11,83 | 12,01 | 11,72 | 11,84 | 11,84 | 2.575.900 |
19 abr 2024 | 11,30 | 11,86 | 11,25 | 11,80 | 11,80 | 9.288.900 |
18 abr 2024 | 11,32 | 11,37 | 11,21 | 11,34 | 11,34 | 2.181.400 |
17 abr 2024 | 11,56 | 11,56 | 11,34 | 11,43 | 11,43 | 2.549.900 |
16 abr 2024 | 11,61 | 11,62 | 11,47 | 11,49 | 11,49 | 2.015.500 |
15 abr 2024 | 11,72 | 11,86 | 11,55 | 11,69 | 11,69 | 1.901.600 |
12 abr 2024 | 12,01 | 12,02 | 11,76 | 11,84 | 11,84 | 1.941.200 |
11 abr 2024 | 12,03 | 12,11 | 11,88 | 12,01 | 12,01 | 1.208.500 |
10 abr 2024 | 11,91 | 12,03 | 11,80 | 11,95 | 11,95 | 1.808.400 |
09 abr 2024 | 11,98 | 12,06 | 11,95 | 12,02 | 12,02 | 1.424.400 |
08 abr 2024 | 12,03 | 12,11 | 11,90 | 12,05 | 12,05 | 907.500 |
05 abr 2024 | 12,07 | 12,17 | 11,92 | 12,05 | 12,05 | 1.134.400 |
04 abr 2024 | 12,17 | 12,39 | 12,04 | 12,08 | 12,08 | 1.376.600 |
03 abr 2024 | 12,24 | 12,34 | 12,12 | 12,19 | 12,19 | 1.248.800 |
02 abr 2024 | 12,50 | 12,50 | 12,09 | 12,31 | 12,31 | 2.400.500 |
01 abr 2024 | 12,40 | 12,67 | 12,25 | 12,58 | 12,58 | 1.520.600 |
28 mar 2024 | 12,39 | 12,52 | 12,34 | 12,41 | 12,41 | 1.531.400 |
27 mar 2024 | 12,48 | 12,48 | 12,34 | 12,41 | 12,41 | 829.900 |
26 mar 2024 | 12,59 | 12,64 | 12,35 | 12,37 | 12,37 | 1.066.200 |
25 mar 2024 | 12,26 | 12,54 | 12,23 | 12,50 | 12,50 | 1.013.300 |
22 mar 2024 | 12,21 | 12,37 | 12,05 | 12,29 | 12,29 | 1.005.100 |
21 mar 2024 | 12,20 | 12,38 | 12,15 | 12,16 | 12,16 | 1.409.600 |
20 mar 2024 | 11,97 | 12,15 | 11,91 | 12,10 | 12,10 | 1.870.000 |
19 mar 2024 | 11,71 | 12,07 | 11,67 | 12,02 | 12,02 | 2.219.200 |
18 mar 2024 | 11,96 | 12,02 | 11,65 | 11,70 | 11,70 | 2.393.600 |
15 mar 2024 | 11,96 | 12,19 | 11,96 | 12,05 | 12,05 | 8.393.400 |
14 mar 2024 | 12,10 | 12,18 | 11,90 | 12,02 | 12,02 | 1.808.300 |
13 mar 2024 | 12,66 | 12,70 | 12,03 | 12,17 | 12,17 | 2.737.500 |
12 mar 2024 | 12,94 | 12,95 | 12,63 | 12,64 | 12,64 | 1.724.700 |
11 mar 2024 | 13,08 | 13,26 | 12,90 | 12,97 | 12,97 | 1.378.700 |
08 mar 2024 | 12,92 | 13,27 | 12,90 | 13,14 | 13,14 | 1.432.400 |
07 mar 2024 | 12,75 | 12,93 | 12,58 | 12,82 | 12,82 | 1.648.800 |
06 mar 2024 | 12,59 | 12,77 | 12,44 | 12,73 | 12,73 | 1.606.100 |
05 mar 2024 | 12,69 | 12,78 | 12,53 | 12,57 | 12,57 | 1.476.700 |
04 mar 2024 | 12,71 | 12,79 | 12,56 | 12,74 | 12,74 | 1.449.800 |
01 mar 2024 | 12,72 | 12,91 | 12,63 | 12,76 | 12,76 | 1.492.100 |
29 feb 2024 | 13,03 | 13,08 | 12,60 | 12,67 | 12,67 | 1.821.300 |
28 feb 2024 | 12,89 | 13,09 | 12,85 | 12,95 | 12,95 | 1.232.100 |
27 feb 2024 | 13,13 | 13,20 | 12,84 | 12,99 | 12,99 | 2.544.400 |
26 feb 2024 | 12,70 | 13,20 | 12,64 | 13,14 | 13,14 | 2.907.300 |
23 feb 2024 | 12,47 | 13,06 | 12,27 | 12,75 | 12,75 | 3.041.500 |
22 feb 2024 | 12,51 | 12,61 | 12,30 | 12,44 | 12,44 | 2.200.200 |
21 feb 2024 | 12,14 | 12,48 | 12,12 | 12,46 | 12,46 | 1.889.500 |
20 feb 2024 | 12,35 | 12,44 | 12,08 | 12,28 | 12,28 | 1.934.200 |
16 feb 2024 | 12,43 | 12,58 | 12,33 | 12,41 | 12,41 | 1.660.600 |
15 feb 2024 | 12,47 | 12,57 | 12,35 | 12,48 | 12,48 | 1.493.800 |
14 feb 2024 | 12,42 | 12,50 | 12,21 | 12,48 | 12,48 | 1.566.400 |
13 feb 2024 | 12,55 | 12,55 | 12,18 | 12,29 | 12,29 | 2.528.400 |
12 feb 2024 | 12,83 | 12,94 | 12,78 | 12,82 | 12,82 | 1.540.800 |
09 feb 2024 | 12,92 | 12,98 | 12,82 | 12,92 | 12,92 | 1.315.300 |
08 feb 2024 | 12,86 | 12,94 | 12,80 | 12,88 | 12,88 | 1.572.600 |
07 feb 2024 | 13,00 | 13,14 | 12,87 | 12,90 | 12,90 | 1.353.100 |
06 feb 2024 | 12,77 | 13,02 | 12,66 | 12,98 | 12,98 | 1.404.000 |
05 feb 2024 | 12,68 | 12,86 | 12,53 | 12,79 | 12,79 | 1.405.100 |
02 feb 2024 | 12,76 | 12,81 | 12,69 | 12,75 | 12,75 | 1.337.200 |
01 feb 2024 | 12,91 | 12,95 | 12,68 | 12,78 | 12,78 | 2.581.900 |
31 ene 2024 | 13,00 | 13,18 | 12,87 | 12,92 | 12,92 | 1.951.900 |
30 ene 2024 | 13,35 | 13,36 | 13,00 | 13,04 | 13,04 | 1.870.900 |
29 ene 2024 | 13,23 | 13,41 | 13,00 | 13,40 | 13,40 | 2.291.300 |
26 ene 2024 | 13,76 | 13,80 | 13,30 | 13,32 | 13,32 | 1.543.700 |
25 ene 2024 | 13,93 | 14,10 | 13,69 | 13,75 | 13,75 | 1.348.600 |
24 ene 2024 | 14,30 | 14,30 | 13,93 | 13,94 | 13,94 | 973.200 |
23 ene 2024 | 14,20 | 14,26 | 14,07 | 14,26 | 14,26 | 1.117.400 |
22 ene 2024 | 13,97 | 14,19 | 13,93 | 14,18 | 14,18 | 1.784.700 |
19 ene 2024 | 13,97 | 14,06 | 13,82 | 13,95 | 13,95 | 8.313.300 |
18 ene 2024 | 14,03 | 14,06 | 13,80 | 13,97 | 13,97 | 1.848.400 |
17 ene 2024 | 14,08 | 14,10 | 13,80 | 13,99 | 13,99 | 2.462.700 |
16 ene 2024 | 13,93 | 14,41 | 13,83 | 14,18 | 14,18 | 2.037.600 |
12 ene 2024 | 13,92 | 14,09 | 13,82 | 13,93 | 13,93 | 1.451.500 |
11 ene 2024 | 13,73 | 13,90 | 13,54 | 13,89 | 13,89 | 1.813.200 |
10 ene 2024 | 13,87 | 13,87 | 13,43 | 13,81 | 13,81 | 2.177.600 |
09 ene 2024 | 13,84 | 14,09 | 13,66 | 13,91 | 13,91 | 1.889.000 |
08 ene 2024 | 14,69 | 14,71 | 13,42 | 13,97 | 13,97 | 4.536.500 |
05 ene 2024 | 14,95 | 14,95 | 14,51 | 14,74 | 14,74 | 1.754.300 |
04 ene 2024 | 14,56 | 15,01 | 14,47 | 14,98 | 14,98 | 2.473.500 |
03 ene 2024 | 14,33 | 14,48 | 14,17 | 14,42 | 14,42 | 1.514.600 |
02 ene 2024 | 13,98 | 14,54 | 13,95 | 14,38 | 14,38 | 1.514.100 |
29 dic 2023 | 14,19 | 14,19 | 13,97 | 13,98 | 13,98 | 1.042.400 |
28 dic 2023 | 14,14 | 14,34 | 14,12 | 14,23 | 14,23 | 1.371.900 |
27 dic 2023 | 14,03 | 14,15 | 13,97 | 14,13 | 14,13 | 974.100 |
26 dic 2023 | 13,97 | 14,14 | 13,91 | 14,03 | 14,03 | 928.100 |
22 dic 2023 | 13,67 | 13,86 | 13,66 | 13,84 | 13,84 | 1.204.800 |
21 dic 2023 | 13,33 | 13,65 | 13,32 | 13,62 | 13,62 | 1.667.700 |
20 dic 2023 | 13,72 | 13,72 | 13,24 | 13,26 | 13,26 | 2.171.000 |
19 dic 2023 | 13,75 | 13,93 | 13,61 | 13,83 | 13,83 | 1.486.900 |
18 dic 2023 | 13,80 | 13,80 | 13,61 | 13,64 | 13,64 | 1.927.500 |
15 dic 2023 | 13,67 | 14,07 | 13,48 | 13,66 | 13,66 | 5.233.200 |
14 dic 2023 | 13,61 | 13,76 | 13,45 | 13,57 | 13,57 | 1.678.700 |
13 dic 2023 | 13,40 | 13,47 | 13,07 | 13,45 | 13,45 | 2.195.500 |
12 dic 2023 | 13,48 | 13,48 | 13,19 | 13,39 | 13,39 | 1.627.300 |
11 dic 2023 | 13,33 | 13,51 | 13,29 | 13,41 | 13,41 | 1.130.600 |
08 dic 2023 | 13,31 | 13,48 | 13,22 | 13,31 | 13,31 | 1.058.600 |
07 dic 2023 | 13,41 | 13,55 | 13,27 | 13,45 | 13,45 | 1.414.900 |
06 dic 2023 | 13,78 | 13,86 | 13,36 | 13,40 | 13,40 | 1.847.700 |
05 dic 2023 | 13,82 | 13,90 | 13,58 | 13,76 | 13,76 | 1.250.200 |
04 dic 2023 | 13,77 | 13,97 | 13,65 | 13,92 | 13,92 | 1.244.400 |
01 dic 2023 | 13,65 | 13,89 | 13,48 | 13,79 | 13,79 | 1.829.000 |
30 nov 2023 | 13,40 | 13,83 | 13,39 | 13,70 | 13,70 | 1.697.500 |
29 nov 2023 | 13,30 | 13,45 | 13,18 | 13,37 | 13,37 | 2.018.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |