Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 12,90 | 12,90 | 12,55 | 12,55 | 12,55 | 1.249.744 |
27 mar 2024 | 12,60 | 12,98 | 12,44 | 12,90 | 12,90 | 854.937 |
26 mar 2024 | 12,58 | 12,65 | 12,40 | 12,55 | 12,55 | 617.821 |
25 mar 2024 | 12,90 | 12,90 | 12,48 | 12,57 | 12,57 | 666.086 |
22 mar 2024 | 12,65 | 13,13 | 12,62 | 12,95 | 12,95 | 651.123 |
21 mar 2024 | 13,03 | 13,15 | 12,63 | 12,67 | 12,67 | 818.617 |
20 mar 2024 | 12,70 | 12,98 | 12,58 | 12,89 | 12,89 | 395.322 |
19 mar 2024 | 12,96 | 12,98 | 12,61 | 12,66 | 12,66 | 1.002.242 |
18 mar 2024 | 12,96 | 13,14 | 12,76 | 12,99 | 12,99 | 737.888 |
15 mar 2024 | 13,29 | 13,53 | 13,13 | 13,15 | 13,15 | 1.655.785 |
14 mar 2024 | 13,20 | 13,73 | 13,13 | 13,25 | 13,25 | 999.768 |
13 mar 2024 | 13,69 | 13,76 | 13,11 | 13,18 | 13,18 | 869.647 |
12 mar 2024 | 14,14 | 14,30 | 13,59 | 13,59 | 13,59 | 1.040.129 |
11 mar 2024 | 14,15 | 14,38 | 13,99 | 14,19 | 14,19 | 808.081 |
08 mar 2024 | 14,36 | 14,36 | 13,79 | 14,15 | 14,15 | 1.284.823 |
07 mar 2024 | 13,77 | 14,43 | 13,69 | 14,35 | 14,35 | 1.581.893 |
06 mar 2024 | 13,35 | 13,92 | 13,27 | 13,77 | 13,77 | 1.440.964 |
05 mar 2024 | 13,10 | 13,45 | 13,00 | 13,41 | 13,41 | 766.774 |
04 mar 2024 | 13,01 | 13,13 | 12,84 | 13,05 | 13,05 | 748.561 |
01 mar 2024 | 12,96 | 13,19 | 12,78 | 13,01 | 13,01 | 1.127.496 |
29 feb 2024 | 12,93 | 13,10 | 12,24 | 12,60 | 12,60 | 2.742.037 |
28 feb 2024 | 13,16 | 13,38 | 12,35 | 12,71 | 12,71 | 1.808.543 |
27 feb 2024 | 12,93 | 13,38 | 12,89 | 13,38 | 13,38 | 1.320.010 |
26 feb 2024 | 13,38 | 13,42 | 12,94 | 12,96 | 12,96 | 734.607 |
23 feb 2024 | 13,42 | 13,54 | 13,14 | 13,33 | 13,33 | 559.496 |
22 feb 2024 | 13,81 | 13,86 | 13,40 | 13,40 | 13,40 | 739.875 |
21 feb 2024 | 13,73 | 13,88 | 13,66 | 13,76 | 13,76 | 540.224 |
20 feb 2024 | 13,98 | 14,02 | 13,72 | 13,82 | 13,82 | 629.796 |
19 feb 2024 | 14,15 | 14,40 | 13,96 | 14,06 | 14,06 | 486.021 |
16 feb 2024 | 14,27 | 14,35 | 13,84 | 14,15 | 14,15 | 803.483 |
15 feb 2024 | 14,07 | 14,45 | 14,02 | 14,30 | 14,30 | 676.870 |
14 feb 2024 | 13,89 | 14,06 | 13,82 | 13,94 | 13,94 | 665.021 |
13 feb 2024 | 14,20 | 14,38 | 13,90 | 13,90 | 13,90 | 865.246 |
12 feb 2024 | 14,20 | 14,35 | 14,15 | 14,20 | 14,20 | 441.999 |
09 feb 2024 | 14,10 | 14,13 | 13,90 | 14,10 | 14,10 | 620.901 |
08 feb 2024 | 14,24 | 14,32 | 13,96 | 14,05 | 14,05 | 864.684 |
07 feb 2024 | 14,59 | 14,69 | 14,19 | 14,30 | 14,30 | 742.472 |
06 feb 2024 | 14,50 | 14,59 | 14,26 | 14,42 | 14,42 | 1.054.899 |
05 feb 2024 | 14,73 | 14,95 | 14,57 | 14,61 | 14,61 | 608.093 |
02 feb 2024 | 15,09 | 15,20 | 14,72 | 14,74 | 14,74 | 444.105 |
01 feb 2024 | 14,94 | 15,21 | 14,90 | 14,98 | 14,98 | 713.779 |
31 ene 2024 | 14,69 | 15,22 | 14,63 | 15,05 | 15,05 | 992.755 |
30 ene 2024 | 14,84 | 14,96 | 14,72 | 14,74 | 14,74 | 1.104.029 |
29 ene 2024 | 14,94 | 15,02 | 14,58 | 14,85 | 14,85 | 1.185.057 |
26 ene 2024 | 15,44 | 15,55 | 14,77 | 14,98 | 14,98 | 1.169.008 |
25 ene 2024 | 15,56 | 15,69 | 15,15 | 15,40 | 15,40 | 745.661 |
24 ene 2024 | 15,94 | 15,95 | 15,57 | 15,58 | 15,58 | 605.218 |
23 ene 2024 | 15,82 | 16,03 | 15,58 | 15,69 | 15,69 | 902.629 |
22 ene 2024 | 15,87 | 15,90 | 15,52 | 15,81 | 15,81 | 534.047 |
19 ene 2024 | 15,59 | 15,98 | 15,56 | 15,82 | 15,82 | 893.534 |
18 ene 2024 | 15,68 | 15,75 | 15,45 | 15,58 | 15,58 | 695.516 |
17 ene 2024 | 15,90 | 15,92 | 15,32 | 15,77 | 15,77 | 1.316.866 |
16 ene 2024 | 16,60 | 16,60 | 15,89 | 16,05 | 16,05 | 935.858 |
15 ene 2024 | 16,63 | 16,80 | 16,56 | 16,66 | 16,66 | 554.517 |
12 ene 2024 | 16,86 | 17,11 | 16,84 | 17,01 | 17,01 | 533.570 |
11 ene 2024 | 17,30 | 17,48 | 16,93 | 16,93 | 16,93 | 707.844 |
10 ene 2024 | 17,22 | 17,36 | 17,14 | 17,14 | 17,14 | 860.409 |
09 ene 2024 | 17,36 | 17,41 | 17,16 | 17,23 | 17,23 | 719.848 |
08 ene 2024 | 17,19 | 17,53 | 17,06 | 17,34 | 17,34 | 580.686 |
05 ene 2024 | 17,54 | 17,75 | 17,18 | 17,68 | 17,68 | 702.854 |
04 ene 2024 | 17,67 | 17,88 | 17,41 | 17,66 | 17,66 | 538.797 |
03 ene 2024 | 17,94 | 18,00 | 17,50 | 17,67 | 17,67 | 543.335 |
02 ene 2024 | 18,60 | 18,73 | 17,95 | 17,99 | 17,99 | 766.481 |
29 dic 2023 | 18,55 | 18,68 | 18,46 | 18,52 | 18,52 | 286.711 |
28 dic 2023 | 18,53 | 18,64 | 18,47 | 18,52 | 18,52 | 615.526 |
27 dic 2023 | 18,42 | 18,69 | 18,33 | 18,54 | 18,54 | 453.202 |
22 dic 2023 | 18,15 | 18,50 | 18,05 | 18,50 | 18,50 | 694.896 |
21 dic 2023 | 17,79 | 18,27 | 17,64 | 18,27 | 18,27 | 540.736 |
20 dic 2023 | 17,80 | 17,92 | 17,54 | 17,87 | 17,87 | 787.261 |
19 dic 2023 | 17,66 | 17,92 | 17,65 | 17,80 | 17,80 | 538.941 |
18 dic 2023 | 17,89 | 18,07 | 17,56 | 17,67 | 17,67 | 547.305 |
15 dic 2023 | 18,03 | 18,42 | 17,97 | 18,05 | 18,05 | 2.196.404 |
14 dic 2023 | 17,60 | 18,30 | 17,55 | 18,11 | 18,11 | 1.476.270 |
13 dic 2023 | 16,38 | 17,02 | 16,33 | 16,93 | 16,93 | 687.761 |
12 dic 2023 | 16,73 | 16,93 | 16,27 | 16,38 | 16,38 | 636.389 |
11 dic 2023 | 17,43 | 17,43 | 16,73 | 16,73 | 16,73 | 1.133.929 |
08 dic 2023 | 17,40 | 17,75 | 17,30 | 17,42 | 17,42 | 639.535 |
07 dic 2023 | 17,56 | 17,76 | 17,41 | 17,50 | 17,50 | 596.159 |
06 dic 2023 | 17,15 | 17,60 | 16,92 | 17,60 | 17,60 | 868.604 |
05 dic 2023 | 16,63 | 17,11 | 16,48 | 17,10 | 17,10 | 762.492 |
04 dic 2023 | 16,75 | 16,96 | 16,47 | 16,59 | 16,59 | 511.879 |
01 dic 2023 | 16,67 | 16,73 | 16,49 | 16,72 | 16,72 | 687.324 |
30 nov 2023 | 16,35 | 16,75 | 16,28 | 16,75 | 16,75 | 2.724.893 |
29 nov 2023 | 16,13 | 16,58 | 16,08 | 16,34 | 16,34 | 838.625 |
28 nov 2023 | 15,88 | 16,14 | 15,78 | 16,10 | 16,10 | 1.098.939 |
27 nov 2023 | 15,55 | 15,86 | 15,53 | 15,85 | 15,85 | 823.646 |
24 nov 2023 | 15,91 | 15,91 | 15,52 | 15,56 | 15,56 | 686.549 |
23 nov 2023 | 15,85 | 15,95 | 15,71 | 15,93 | 15,93 | 479.085 |
22 nov 2023 | 15,78 | 16,01 | 15,76 | 15,95 | 15,95 | 643.204 |
21 nov 2023 | 16,25 | 16,33 | 15,80 | 15,80 | 15,80 | 700.405 |
20 nov 2023 | 16,31 | 16,43 | 16,16 | 16,29 | 16,29 | 410.135 |
17 nov 2023 | 16,46 | 16,52 | 16,28 | 16,33 | 16,33 | 523.260 |
16 nov 2023 | 16,21 | 16,59 | 16,21 | 16,42 | 16,42 | 624.794 |
15 nov 2023 | 16,30 | 16,75 | 16,09 | 16,26 | 16,26 | 857.141 |
14 nov 2023 | 15,56 | 16,25 | 15,40 | 16,17 | 16,17 | 917.735 |
13 nov 2023 | 15,53 | 15,69 | 15,41 | 15,48 | 15,48 | 550.592 |
10 nov 2023 | 15,73 | 15,84 | 15,31 | 15,47 | 15,47 | 800.191 |
09 nov 2023 | 15,85 | 16,00 | 15,63 | 15,80 | 15,80 | 646.840 |
08 nov 2023 | 15,90 | 16,06 | 15,82 | 15,85 | 15,85 | 537.368 |
07 nov 2023 | 16,28 | 16,48 | 15,89 | 15,99 | 15,99 | 739.102 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |