Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 16,00 | 16,32 | 15,78 | 15,82 | 15,82 | 119.685 |
07 may 2024 | 15,80 | 16,00 | 15,24 | 15,74 | 15,74 | 60.448 |
06 may 2024 | 15,70 | 16,28 | 15,68 | 15,68 | 15,68 | 33.728 |
03 may 2024 | 15,80 | 15,98 | 15,80 | 15,94 | 15,94 | 20.477 |
02 may 2024 | 15,88 | 15,88 | 15,68 | 15,86 | 15,86 | 20.928 |
30 abr 2024 | 16,00 | 16,22 | 15,70 | 15,90 | 15,90 | 106.320 |
29 abr 2024 | 15,36 | 16,38 | 15,36 | 15,98 | 15,98 | 191.466 |
26 abr 2024 | 15,56 | 15,56 | 14,84 | 15,36 | 15,36 | 97.303 |
25 abr 2024 | 14,74 | 15,52 | 14,70 | 15,10 | 15,10 | 353.331 |
24 abr 2024 | 14,72 | 15,10 | 14,62 | 14,70 | 14,70 | 169.395 |
23 abr 2024 | 15,20 | 15,66 | 14,60 | 14,70 | 14,70 | 149.779 |
22 abr 2024 | 15,90 | 15,90 | 15,24 | 15,26 | 15,26 | 26.924 |
19 abr 2024 | 15,70 | 15,70 | 15,26 | 15,32 | 15,32 | 33.809 |
18 abr 2024 | 16,02 | 16,08 | 15,54 | 15,54 | 15,54 | 2932 |
17 abr 2024 | 15,74 | 16,20 | 15,72 | 15,90 | 15,90 | 25.589 |
16 abr 2024 | 16,16 | 16,16 | 15,38 | 15,38 | 15,38 | 57.585 |
15 abr 2024 | 15,90 | 16,32 | 15,90 | 16,14 | 16,14 | 89.821 |
12 abr 2024 | 16,02 | 16,20 | 15,76 | 16,18 | 16,18 | 99.765 |
11 abr 2024 | 16,00 | 16,06 | 15,72 | 15,96 | 15,96 | 87.275 |
10 abr 2024 | 15,98 | 15,98 | 15,42 | 15,90 | 15,90 | 67.844 |
09 abr 2024 | 15,38 | 15,96 | 15,22 | 15,90 | 15,90 | 91.006 |
08 abr 2024 | 14,98 | 15,66 | 14,70 | 15,66 | 15,66 | 123.084 |
05 abr 2024 | 14,48 | 14,90 | 14,48 | 14,90 | 14,90 | 64.263 |
04 abr 2024 | 14,02 | 14,90 | 14,02 | 14,90 | 14,90 | 116.194 |
03 abr 2024 | 14,46 | 14,46 | 14,02 | 14,46 | 14,46 | 66.055 |
02 abr 2024 | 14,18 | 14,50 | 14,10 | 14,46 | 14,46 | 84.618 |
27 mar 2024 | 13,76 | 14,18 | 13,76 | 14,00 | 14,00 | 12.964 |
26 mar 2024 | 13,80 | 14,18 | 13,80 | 14,00 | 14,00 | 69.402 |
25 mar 2024 | 13,58 | 14,00 | 13,58 | 13,96 | 13,96 | 96.375 |
22 mar 2024 | 13,70 | 13,70 | 13,50 | 13,66 | 13,66 | 79.451 |
21 mar 2024 | 13,62 | 13,70 | 13,50 | 13,70 | 13,70 | 40.967 |
20 mar 2024 | 13,48 | 13,62 | 13,26 | 13,62 | 13,62 | 73.099 |
19 mar 2024 | 13,48 | 13,48 | 13,22 | 13,26 | 13,26 | 4641 |
18 mar 2024 | 13,48 | 13,48 | 13,20 | 13,30 | 13,30 | 13.690 |
15 mar 2024 | 13,48 | 13,48 | 13,16 | 13,32 | 13,32 | 37.752 |
14 mar 2024 | 13,16 | 13,48 | 13,16 | 13,16 | 13,16 | 72.780 |
13 mar 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | 8438 |
12 mar 2024 | 13,10 | 13,34 | 13,10 | 13,16 | 13,16 | 16.125 |
11 mar 2024 | 13,16 | 13,20 | 13,10 | 13,20 | 13,20 | 14.768 |
08 mar 2024 | 13,34 | 13,34 | 13,16 | 13,16 | 13,16 | 23.282 |
07 mar 2024 | 13,10 | 13,20 | 13,10 | 13,10 | 13,10 | 31.370 |
06 mar 2024 | 13,10 | 13,34 | 13,10 | 13,10 | 13,10 | 28.579 |
05 mar 2024 | 13,10 | 13,36 | 13,10 | 13,28 | 13,28 | 21.807 |
04 mar 2024 | 13,32 | 13,32 | 13,12 | 13,12 | 13,12 | 18.249 |
01 mar 2024 | 13,04 | 13,30 | 13,00 | 13,30 | 13,30 | 182.521 |
29 feb 2024 | 13,16 | 13,16 | 13,02 | 13,08 | 13,08 | 76.337 |
28 feb 2024 | 13,02 | 13,14 | 13,02 | 13,10 | 13,10 | 29.841 |
27 feb 2024 | 13,02 | 13,18 | 13,00 | 13,00 | 13,00 | 94.080 |
26 feb 2024 | 13,00 | 13,10 | 13,00 | 13,00 | 13,00 | 73.927 |
23 feb 2024 | 13,12 | 13,20 | 13,00 | 13,00 | 13,00 | 207.732 |
22 feb 2024 | 13,26 | 13,46 | 13,00 | 13,16 | 13,16 | 123.387 |
21 feb 2024 | 13,30 | 13,48 | 13,06 | 13,26 | 13,26 | 223.955 |
20 feb 2024 | 13,44 | 13,44 | 13,04 | 13,30 | 13,30 | 260.860 |
19 feb 2024 | 13,22 | 13,58 | 13,22 | 13,48 | 13,48 | 83.188 |
16 feb 2024 | 13,36 | 13,48 | 13,30 | 13,34 | 13,34 | 46.883 |
15 feb 2024 | 13,10 | 13,40 | 13,10 | 13,40 | 13,40 | 61.808 |
14 feb 2024 | 13,00 | 13,26 | 13,00 | 13,26 | 13,26 | 91.246 |
13 feb 2024 | 13,32 | 13,32 | 13,00 | 13,02 | 13,02 | 251.514 |
12 feb 2024 | 13,50 | 13,50 | 13,32 | 13,32 | 13,32 | 309 |
09 feb 2024 | 12,92 | 13,26 | 12,92 | 13,26 | 13,26 | 132.518 |
08 feb 2024 | 13,14 | 13,14 | 12,80 | 13,00 | 13,00 | 143.506 |
07 feb 2024 | 13,00 | 13,12 | 12,90 | 13,04 | 13,04 | 103.718 |
06 feb 2024 | 13,10 | 13,20 | 12,96 | 13,00 | 13,00 | 307.235 |
05 feb 2024 | 13,10 | 13,10 | 12,82 | 13,00 | 13,00 | 78.236 |
02 feb 2024 | 12,96 | 12,96 | 12,72 | 12,80 | 12,80 | 94.117 |
01 feb 2024 | 12,64 | 13,10 | 12,64 | 12,96 | 12,96 | 66.727 |
31 ene 2024 | 13,08 | 13,08 | 12,90 | 12,96 | 12,96 | 121.002 |
30 ene 2024 | 13,40 | 13,40 | 13,04 | 13,08 | 13,08 | 28.782 |
29 ene 2024 | 13,18 | 13,30 | 13,10 | 13,20 | 13,20 | 59.963 |
26 ene 2024 | 12,96 | 13,24 | 12,96 | 13,18 | 13,18 | 47.974 |
25 ene 2024 | 12,90 | 13,12 | 12,90 | 13,12 | 13,12 | 51.057 |
24 ene 2024 | 13,24 | 13,24 | 12,80 | 13,18 | 13,18 | 243.452 |
23 ene 2024 | 13,46 | 13,46 | 13,10 | 13,24 | 13,24 | 136.581 |
22 ene 2024 | 13,30 | 13,40 | 13,18 | 13,38 | 13,38 | 42.453 |
19 ene 2024 | 13,34 | 13,46 | 13,32 | 13,34 | 13,34 | 157.463 |
18 ene 2024 | 13,52 | 13,52 | 13,32 | 13,48 | 13,48 | 37.420 |
17 ene 2024 | 13,42 | 13,48 | 13,30 | 13,40 | 13,40 | 74.635 |
16 ene 2024 | 13,32 | 13,54 | 13,32 | 13,42 | 13,42 | 91.290 |
15 ene 2024 | 13,60 | 13,64 | 13,50 | 13,58 | 13,58 | 140.640 |
12 ene 2024 | 13,54 | 13,76 | 13,40 | 13,62 | 13,62 | 172.948 |
11 ene 2024 | 13,60 | 13,76 | 13,36 | 13,36 | 13,36 | 120.380 |
10 ene 2024 | 13,90 | 13,90 | 13,60 | 13,68 | 13,68 | 55.518 |
09 ene 2024 | 13,52 | 13,88 | 13,52 | 13,78 | 13,78 | 110.665 |
08 ene 2024 | 13,70 | 14,00 | 13,66 | 13,66 | 13,66 | 113.118 |
05 ene 2024 | 13,84 | 13,96 | 13,78 | 13,94 | 13,94 | 52.737 |
04 ene 2024 | 13,80 | 14,00 | 13,80 | 13,94 | 13,94 | 106.554 |
03 ene 2024 | 13,24 | 13,94 | 13,24 | 13,94 | 13,94 | 79.404 |
02 ene 2024 | 13,98 | 14,00 | 13,80 | 13,84 | 13,84 | 65.548 |
29 dic 2023 | 13,66 | 13,90 | 13,66 | 13,80 | 13,80 | 98.621 |
28 dic 2023 | 13,96 | 13,98 | 13,62 | 13,68 | 13,68 | 40.988 |
27 dic 2023 | 13,98 | 13,98 | 13,64 | 13,98 | 13,98 | 48.369 |
22 dic 2023 | 13,52 | 13,90 | 13,50 | 13,90 | 13,90 | 75.250 |
21 dic 2023 | 13,42 | 13,76 | 13,42 | 13,58 | 13,58 | 68.220 |
20 dic 2023 | 13,68 | 13,90 | 13,68 | 13,76 | 13,76 | 42.224 |
19 dic 2023 | 13,70 | 13,80 | 13,38 | 13,72 | 13,72 | 27.155 |
18 dic 2023 | 14,08 | 14,20 | 13,60 | 13,80 | 13,80 | 120.238 |
15 dic 2023 | 13,50 | 14,00 | 13,50 | 13,94 | 13,94 | 265.680 |
14 dic 2023 | 13,06 | 13,66 | 13,06 | 13,52 | 13,52 | 40.204 |
13 dic 2023 | 13,86 | 13,86 | 13,04 | 13,16 | 13,16 | 77.296 |
12 dic 2023 | 13,58 | 13,90 | 13,22 | 13,22 | 13,22 | 62.988 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |