Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 12,69 | 12,97 | 12,49 | 12,49 | 12,49 | 213 |
25 abr 2024 | 12,55 | 12,79 | 12,26 | 12,26 | 12,26 | - |
24 abr 2024 | 12,85 | 12,85 | 12,29 | 12,29 | 12,29 | - |
23 abr 2024 | 12,70 | 12,84 | 12,52 | 12,52 | 12,52 | - |
22 abr 2024 | 12,83 | 12,95 | 12,41 | 12,41 | 12,41 | - |
19 abr 2024 | 12,77 | 13,02 | 12,46 | 12,46 | 12,46 | - |
18 abr 2024 | 12,74 | 13,13 | 12,57 | 12,57 | 12,57 | - |
17 abr 2024 | 12,70 | 12,85 | 12,43 | 12,43 | 12,43 | - |
16 abr 2024 | 12,49 | 13,00 | 12,49 | 12,51 | 12,51 | - |
15 abr 2024 | 13,07 | 13,08 | 12,32 | 12,32 | 12,32 | - |
12 abr 2024 | 12,85 | 13,22 | 12,70 | 12,70 | 12,70 | - |
11 abr 2024 | 12,35 | 12,80 | 12,35 | 12,50 | 12,50 | - |
10 abr 2024 | 12,50 | 12,75 | 12,08 | 12,08 | 12,08 | - |
09 abr 2024 | 12,05 | 12,42 | 12,03 | 12,15 | 12,15 | - |
08 abr 2024 | 11,94 | 12,06 | 11,81 | 11,81 | 11,81 | - |
05 abr 2024 | 12,12 | 12,27 | 11,70 | 11,70 | 11,70 | - |
04 abr 2024 | 12,23 | 12,35 | 12,00 | 12,00 | 12,00 | - |
03 abr 2024 | 12,31 | 12,31 | 11,96 | 11,96 | 11,96 | - |
02 abr 2024 | 12,47 | 12,64 | 12,04 | 12,04 | 12,04 | - |
28 mar 2024 | 12,78 | 12,78 | 12,19 | 12,19 | 12,19 | - |
27 mar 2024 | 12,46 | 12,89 | 12,45 | 12,49 | 12,49 | - |
26 mar 2024 | 12,50 | 12,53 | 12,19 | 12,19 | 12,19 | - |
25 mar 2024 | 12,86 | 12,86 | 12,22 | 12,22 | 12,22 | - |
22 mar 2024 | 12,54 | 12,98 | 12,54 | 12,59 | 12,59 | - |
21 mar 2024 | 12,97 | 12,97 | 12,31 | 12,31 | 12,31 | - |
20 mar 2024 | 12,55 | 12,87 | 12,55 | 12,56 | 12,56 | - |
19 mar 2024 | 12,91 | 12,91 | 12,27 | 12,27 | 12,27 | - |
18 mar 2024 | 13,10 | 13,10 | 12,64 | 12,64 | 12,64 | - |
15 mar 2024 | 13,15 | 13,48 | 12,80 | 12,80 | 12,80 | - |
14 mar 2024 | 13,12 | 13,62 | 12,88 | 12,88 | 12,88 | - |
13 mar 2024 | 13,52 | 13,58 | 12,81 | 12,81 | 12,81 | - |
12 mar 2024 | 14,18 | 14,22 | 13,20 | 13,20 | 13,20 | - |
11 mar 2024 | 14,01 | 14,33 | 13,79 | 13,79 | 13,79 | - |
08 mar 2024 | 14,28 | 14,28 | 13,72 | 13,72 | 13,72 | - |
07 mar 2024 | 13,64 | 14,27 | 13,64 | 13,95 | 13,95 | - |
06 mar 2024 | 13,34 | 13,78 | 13,34 | 13,39 | 13,39 | - |
05 mar 2024 | 13,03 | 13,38 | 13,03 | 13,03 | 13,03 | - |
04 mar 2024 | 12,95 | 13,05 | 12,69 | 12,69 | 12,69 | - |
01 mar 2024 | 12,60 | 13,04 | 12,60 | 12,64 | 12,64 | - |
29 feb 2024 | 12,65 | 12,68 | 12,24 | 12,24 | 12,24 | - |
28 feb 2024 | 13,30 | 13,30 | 12,35 | 12,35 | 12,35 | - |
27 feb 2024 | 12,87 | 13,18 | 12,87 | 13,01 | 13,01 | - |
26 feb 2024 | 13,23 | 13,23 | 12,60 | 12,60 | 12,60 | - |
23 feb 2024 | 13,23 | 13,35 | 12,96 | 12,96 | 12,96 | - |
22 feb 2024 | 13,78 | 13,78 | 12,90 | 12,90 | 12,90 | - |
21 feb 2024 | 13,76 | 13,85 | 13,36 | 13,36 | 13,36 | - |
20 feb 2024 | 13,96 | 13,96 | 13,43 | 13,43 | 13,43 | - |
19 feb 2024 | 14,04 | 14,23 | 13,67 | 13,67 | 13,67 | - |
16 feb 2024 | 14,28 | 14,28 | 13,75 | 13,75 | 13,75 | - |
15 feb 2024 | 13,93 | 14,40 | 13,93 | 13,93 | 13,93 | - |
14 feb 2024 | 13,90 | 14,00 | 13,56 | 13,56 | 13,56 | - |
13 feb 2024 | 14,15 | 14,32 | 13,51 | 13,51 | 13,51 | - |
12 feb 2024 | 14,06 | 14,31 | 13,86 | 13,86 | 13,86 | - |
09 feb 2024 | 14,02 | 14,09 | 13,74 | 13,74 | 13,74 | - |
08 feb 2024 | 14,27 | 14,27 | 13,65 | 13,65 | 13,65 | - |
07 feb 2024 | 14,35 | 14,52 | 13,90 | 13,90 | 13,90 | - |
06 feb 2024 | 14,62 | 14,62 | 14,01 | 14,01 | 14,01 | - |
05 feb 2024 | 15,35 | 15,35 | 14,20 | 14,20 | 14,20 | 213 |
02 feb 2024 | 14,98 | 15,10 | 14,34 | 14,34 | 14,34 | - |
01 feb 2024 | 14,86 | 15,06 | 14,60 | 14,60 | 14,60 | - |
31 ene 2024 | 14,64 | 15,10 | 14,64 | 14,64 | 14,64 | - |
30 ene 2024 | 14,73 | 14,81 | 14,32 | 14,32 | 14,32 | 5 |
29 ene 2024 | 14,87 | 14,87 | 14,43 | 14,43 | 14,43 | - |
26 ene 2024 | 15,31 | 15,39 | 14,56 | 14,56 | 14,56 | - |
25 ene 2024 | 15,53 | 15,53 | 14,95 | 14,95 | 14,95 | - |
24 ene 2024 | 15,74 | 15,84 | 15,22 | 15,22 | 15,22 | - |
23 ene 2024 | 15,65 | 15,90 | 15,25 | 15,25 | 15,25 | - |
22 ene 2024 | 15,83 | 15,83 | 15,26 | 15,26 | 15,26 | - |
19 ene 2024 | 15,54 | 15,93 | 15,42 | 15,42 | 15,42 | - |
18 ene 2024 | 15,73 | 15,73 | 15,10 | 15,10 | 15,10 | - |
17 ene 2024 | 15,74 | 15,74 | 15,29 | 15,29 | 15,29 | - |
16 ene 2024 | 16,35 | 16,47 | 15,57 | 15,57 | 15,57 | - |
15 ene 2024 | 16,95 | 17,03 | 16,10 | 16,10 | 16,10 | - |
12 ene 2024 | 16,93 | 16,93 | 16,53 | 16,53 | 16,53 | - |
11 ene 2024 | 17,14 | 17,24 | 16,51 | 16,51 | 16,51 | - |
10 ene 2024 | 17,03 | 17,21 | 16,66 | 16,66 | 16,66 | - |
09 ene 2024 | 17,25 | 17,28 | 16,75 | 16,75 | 16,75 | - |
08 ene 2024 | 17,51 | 17,51 | 16,85 | 16,85 | 16,85 | - |
05 ene 2024 | 17,41 | 17,52 | 17,19 | 17,19 | 17,19 | - |
04 ene 2024 | 17,57 | 17,65 | 17,11 | 17,11 | 17,11 | - |
03 ene 2024 | 17,89 | 17,89 | 17,17 | 17,17 | 17,17 | - |
02 ene 2024 | 18,40 | 18,51 | 17,48 | 17,48 | 17,48 | - |
29 dic 2023 | 18,42 | 18,51 | 18,42 | 18,51 | 18,51 | - |
28 dic 2023 | 18,47 | 18,52 | 18,06 | 18,06 | 18,06 | - |
27 dic 2023 | 18,44 | 18,48 | 18,03 | 18,03 | 18,03 | - |
22 dic 2023 | 18,09 | 18,26 | 18,00 | 18,00 | 18,00 | - |
21 dic 2023 | 17,63 | 18,09 | 17,63 | 17,77 | 17,77 | - |
20 dic 2023 | 17,68 | 17,80 | 17,38 | 17,38 | 17,38 | - |
19 dic 2023 | 17,55 | 17,69 | 17,30 | 17,30 | 17,30 | - |
18 dic 2023 | 17,84 | 17,84 | 17,17 | 17,17 | 17,17 | - |
15 dic 2023 | 17,88 | 18,15 | 17,56 | 17,56 | 17,56 | - |
14 dic 2023 | 16,99 | 18,11 | 16,99 | 17,47 | 17,47 | - |
13 dic 2023 | 16,25 | 16,92 | 16,25 | 16,47 | 16,47 | - |
12 dic 2023 | 16,63 | 16,66 | 15,93 | 15,93 | 15,93 | - |
11 dic 2023 | 17,30 | 17,30 | 16,26 | 16,26 | 16,26 | 30 |
08 dic 2023 | 17,38 | 17,57 | 16,95 | 16,95 | 16,95 | - |
07 dic 2023 | 17,39 | 17,53 | 17,01 | 17,01 | 17,01 | - |
06 dic 2023 | 16,99 | 17,35 | 16,99 | 17,12 | 17,12 | - |
05 dic 2023 | 16,43 | 17,00 | 16,43 | 16,62 | 16,62 | - |
04 dic 2023 | 16,59 | 16,80 | 16,14 | 16,14 | 16,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |