Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 12,75 | 12,75 | 12,36 | 12,36 | 12,36 | - |
27 mar 2024 | 12,43 | 12,68 | 12,21 | 12,54 | 12,54 | 1200 |
26 mar 2024 | 12,47 | 12,47 | 12,17 | 12,30 | 12,30 | - |
25 mar 2024 | 12,55 | 12,70 | 12,28 | 12,31 | 12,31 | 333 |
22 mar 2024 | 12,51 | 12,83 | 12,47 | 12,68 | 12,68 | - |
21 mar 2024 | 12,94 | 12,94 | 12,45 | 12,56 | 12,56 | - |
20 mar 2024 | 12,51 | 12,66 | 12,35 | 12,66 | 12,66 | - |
19 mar 2024 | 12,86 | 12,86 | 12,37 | 12,37 | 12,37 | - |
18 mar 2024 | 13,09 | 13,09 | 12,61 | 12,63 | 12,63 | - |
15 mar 2024 | 13,12 | 13,12 | 12,99 | 13,09 | 13,09 | - |
14 mar 2024 | 13,06 | 13,43 | 12,94 | 12,97 | 12,97 | - |
13 mar 2024 | 13,49 | 13,49 | 12,90 | 12,90 | 12,90 | - |
12 mar 2024 | 14,14 | 14,14 | 13,52 | 13,52 | 13,52 | - |
11 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
08 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
07 mar 2024 | 13,61 | 13,99 | 13,61 | 13,98 | 13,98 | - |
06 mar 2024 | 13,30 | 13,59 | 13,30 | 13,56 | 13,56 | - |
05 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
04 mar 2024 | 12,91 | 12,91 | 12,65 | 12,65 | 12,65 | - |
01 mar 2024 | 12,56 | 12,81 | 12,56 | 12,81 | 12,81 | - |
29 feb 2024 | 12,61 | 12,61 | 12,21 | 12,45 | 12,45 | - |
28 feb 2024 | 13,27 | 13,27 | 12,21 | 12,38 | 12,38 | 50 |
27 feb 2024 | 12,83 | 12,96 | 12,67 | 12,96 | 12,96 | - |
26 feb 2024 | 13,19 | 13,19 | 12,71 | 12,71 | 12,71 | - |
23 feb 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
22 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
21 feb 2024 | 13,82 | 13,82 | 13,40 | 13,48 | 13,48 | 430 |
20 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
19 feb 2024 | 14,00 | 14,00 | 13,77 | 13,81 | 13,81 | - |
16 feb 2024 | 14,26 | 14,26 | 13,68 | 13,76 | 13,76 | - |
15 feb 2024 | 13,90 | 14,12 | 13,77 | 14,12 | 14,12 | - |
14 feb 2024 | 13,68 | 13,76 | 13,65 | 13,65 | 13,65 | - |
13 feb 2024 | 14,11 | 14,11 | 13,62 | 13,62 | 13,62 | - |
12 feb 2024 | 14,02 | 14,02 | 13,90 | 13,90 | 13,90 | - |
09 feb 2024 | 13,76 | 13,81 | 13,65 | 13,72 | 13,72 | - |
08 feb 2024 | 14,22 | 14,22 | 13,81 | 13,81 | 13,81 | - |
07 feb 2024 | 14,31 | 14,31 | 13,92 | 14,02 | 14,02 | 152 |
06 feb 2024 | 14,57 | 14,57 | 14,00 | 14,00 | 14,00 | - |
05 feb 2024 | 14,51 | 14,60 | 14,32 | 14,41 | 14,41 | - |
02 feb 2024 | 14,69 | 14,73 | 14,44 | 14,44 | 14,44 | - |
01 feb 2024 | 14,89 | 14,89 | 14,65 | 14,73 | 14,73 | - |
31 ene 2024 | 14,60 | 14,85 | 14,51 | 14,82 | 14,82 | - |
30 ene 2024 | 14,69 | 14,69 | 14,60 | 14,60 | 14,60 | - |
29 ene 2024 | 14,84 | 14,84 | 14,40 | 14,48 | 14,48 | - |
26 ene 2024 | 15,27 | 15,27 | 14,51 | 14,51 | 14,51 | - |
25 ene 2024 | 15,48 | 15,48 | 14,89 | 14,94 | 14,94 | - |
24 ene 2024 | 15,70 | 15,70 | 15,44 | 15,44 | 15,44 | - |
23 ene 2024 | 15,63 | 15,63 | 15,36 | 15,58 | 15,58 | - |
22 ene 2024 | 15,81 | 15,81 | 15,25 | 15,48 | 15,48 | - |
19 ene 2024 | 15,51 | 15,61 | 15,30 | 15,61 | 15,61 | 248 |
18 ene 2024 | 15,69 | 15,69 | 15,26 | 15,26 | 15,26 | - |
17 ene 2024 | 15,74 | 15,74 | 15,07 | 15,24 | 15,24 | - |
16 ene 2024 | 16,35 | 16,35 | 15,59 | 15,59 | 15,59 | - |
15 ene 2024 | 16,30 | 16,30 | 16,25 | 16,27 | 16,27 | - |
12 ene 2024 | 16,99 | 16,99 | 16,56 | 16,60 | 16,60 | - |
11 ene 2024 | 17,15 | 17,15 | 16,84 | 16,86 | 16,86 | - |
10 ene 2024 | 17,05 | 17,05 | 16,83 | 16,83 | 16,83 | - |
09 ene 2024 | 17,25 | 17,25 | 16,88 | 16,99 | 16,99 | - |
08 ene 2024 | 17,52 | 17,52 | 16,87 | 16,92 | 16,92 | - |
05 ene 2024 | 17,42 | 17,42 | 17,15 | 17,15 | 17,15 | - |
04 ene 2024 | 17,57 | 17,57 | 17,12 | 17,20 | 17,20 | - |
03 ene 2024 | 17,81 | 17,81 | 17,18 | 17,18 | 17,18 | - |
02 ene 2024 | 18,08 | 18,23 | 17,62 | 17,69 | 17,69 | - |
29 dic 2023 | 18,41 | 18,41 | 18,15 | 18,16 | 18,16 | - |
28 dic 2023 | 18,47 | 18,47 | 18,15 | 18,15 | 18,15 | - |
27 dic 2023 | 18,44 | 18,44 | 18,01 | 18,02 | 18,02 | - |
22 dic 2023 | 18,09 | 18,09 | 17,83 | 17,91 | 17,91 | - |
21 dic 2023 | 17,64 | 17,74 | 17,36 | 17,74 | 17,74 | - |
20 dic 2023 | 17,69 | 17,69 | 17,25 | 17,39 | 17,39 | - |
19 dic 2023 | 17,57 | 17,57 | 17,38 | 17,42 | 17,42 | - |
18 dic 2023 | 17,85 | 17,85 | 17,42 | 17,52 | 17,52 | - |
15 dic 2023 | 17,86 | 17,89 | 17,64 | 17,64 | 17,64 | - |
14 dic 2023 | 17,03 | 17,82 | 17,03 | 17,82 | 17,82 | - |
13 dic 2023 | 16,23 | 16,61 | 16,16 | 16,61 | 16,61 | - |
12 dic 2023 | 16,65 | 16,65 | 16,03 | 16,08 | 16,08 | - |
11 dic 2023 | 17,30 | 17,30 | 16,58 | 16,64 | 16,64 | - |
08 dic 2023 | 17,39 | 17,39 | 16,93 | 17,12 | 17,12 | - |
07 dic 2023 | 17,41 | 17,41 | 17,19 | 17,19 | 17,19 | - |
06 dic 2023 | 17,00 | 17,07 | 16,60 | 17,07 | 17,07 | - |
05 dic 2023 | 16,43 | 16,72 | 16,43 | 16,62 | 16,62 | - |
04 dic 2023 | 16,59 | 16,59 | 16,17 | 16,17 | 16,17 | - |
01 dic 2023 | 16,56 | 16,56 | 16,17 | 16,20 | 16,20 | - |
30 nov 2023 | 16,23 | 16,28 | 16,23 | 16,28 | 16,28 | - |
29 nov 2023 | 15,85 | 16,10 | 15,77 | 16,10 | 16,10 | - |
28 nov 2023 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
27 nov 2023 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
24 nov 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
23 nov 2023 | 15,81 | 15,81 | 15,57 | 15,67 | 15,67 | - |
22 nov 2023 | 15,69 | 15,69 | 15,60 | 15,60 | 15,60 | - |
21 nov 2023 | 16,17 | 16,17 | 15,82 | 15,82 | 15,82 | - |
20 nov 2023 | 16,19 | 16,19 | 16,04 | 16,04 | 16,04 | - |
17 nov 2023 | 16,32 | 16,32 | 16,05 | 16,05 | 16,05 | - |
16 nov 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
15 nov 2023 | 16,07 | 16,10 | 15,82 | 15,82 | 15,82 | - |
14 nov 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
13 nov 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
10 nov 2023 | 15,56 | 15,56 | 15,06 | 15,06 | 15,06 | - |
09 nov 2023 | 15,75 | 15,75 | 15,39 | 15,39 | 15,39 | - |
08 nov 2023 | 15,78 | 15,78 | 15,56 | 15,65 | 15,65 | - |
07 nov 2023 | 16,13 | 16,13 | 15,63 | 15,63 | 15,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |