Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 12,87 | 13,00 | 12,72 | 12,97 | 12,97 | 2.446.700 |
26 jun 2024 | 12,38 | 12,87 | 12,36 | 12,78 | 12,78 | 5.391.000 |
25 jun 2024 | 12,40 | 12,61 | 12,38 | 12,61 | 12,61 | 3.642.300 |
24 jun 2024 | 12,50 | 12,59 | 12,43 | 12,50 | 12,50 | 3.385.800 |
21 jun 2024 | 12,20 | 12,49 | 12,16 | 12,43 | 12,43 | 5.078.900 |
20 jun 2024 | 12,46 | 12,54 | 12,20 | 12,30 | 12,30 | 5.439.500 |
19 jun 2024 | 12,25 | 12,38 | 12,22 | 12,38 | 12,38 | 2.139.600 |
18 jun 2024 | 12,32 | 12,38 | 12,18 | 12,32 | 12,32 | 5.456.400 |
17 jun 2024 | 12,40 | 12,50 | 12,29 | 12,32 | 12,32 | 5.232.500 |
14 jun 2024 | 12,39 | 12,62 | 12,27 | 12,50 | 12,50 | 4.127.400 |
13 jun 2024 | 12,38 | 12,58 | 12,30 | 12,43 | 12,43 | 4.169.600 |
12 jun 2024 | 12,84 | 12,86 | 12,33 | 12,38 | 12,38 | 8.517.000 |
11 jun 2024 | 12,59 | 12,91 | 12,50 | 12,79 | 12,79 | 5.607.900 |
10 jun 2024 | 12,73 | 12,77 | 12,46 | 12,46 | 12,46 | 3.564.600 |
07 jun 2024 | 12,62 | 12,80 | 12,55 | 12,70 | 12,70 | 5.543.000 |
06 jun 2024 | 12,55 | 12,89 | 12,47 | 12,81 | 12,81 | 6.342.500 |
05 jun 2024 | 12,85 | 12,86 | 12,42 | 12,55 | 12,55 | 12.242.600 |
04 jun 2024 | 12,73 | 12,95 | 12,68 | 12,85 | 12,85 | 4.640.400 |
03 jun 2024 | 12,49 | 12,83 | 12,45 | 12,78 | 12,78 | 12.504.300 |
31 may 2024 | 12,37 | 12,43 | 12,16 | 12,43 | 12,43 | 23.081.000 |
29 may 2024 | 12,66 | 12,70 | 12,43 | 12,43 | 12,43 | 7.872.700 |
28 may 2024 | 12,93 | 12,93 | 12,71 | 12,78 | 12,78 | 5.441.600 |
27 may 2024 | 12,80 | 12,94 | 12,75 | 12,77 | 12,77 | 4.357.200 |
24 may 2024 | 12,58 | 12,88 | 12,57 | 12,79 | 12,79 | 10.772.500 |
23 may 2024 | 12,49 | 12,62 | 12,33 | 12,60 | 12,60 | 10.355.900 |
22 may 2024 | 12,71 | 12,75 | 12,51 | 12,60 | 12,60 | 7.848.000 |
21 may 2024 | 12,71 | 12,84 | 12,66 | 12,75 | 12,75 | 11.329.700 |
20 may 2024 | 12,62 | 12,86 | 12,60 | 12,70 | 12,70 | 6.538.400 |
17 may 2024 | 12,66 | 12,79 | 12,56 | 12,75 | 12,75 | 8.763.200 |
16 may 2024 | 12,72 | 12,80 | 12,61 | 12,70 | 12,70 | 4.746.500 |
15 may 2024 | 12,48 | 12,96 | 12,48 | 12,62 | 12,62 | 12.433.800 |
14 may 2024 | 12,46 | 12,55 | 12,37 | 12,50 | 12,50 | 3.773.800 |
13 may 2024 | 12,50 | 12,57 | 12,40 | 12,40 | 12,40 | 5.507.800 |
10 may 2024 | 12,49 | 12,61 | 12,35 | 12,47 | 12,47 | 3.633.400 |
09 may 2024 | 12,45 | 12,64 | 12,27 | 12,58 | 12,58 | 8.358.800 |
08 may 2024 | 12,50 | 12,74 | 12,50 | 12,54 | 12,54 | 4.037.900 |
07 may 2024 | 12,79 | 12,89 | 12,69 | 12,72 | 12,72 | 3.694.800 |
06 may 2024 | 12,77 | 12,80 | 12,65 | 12,70 | 12,70 | 9.691.100 |
03 may 2024 | 12,70 | 13,01 | 12,65 | 12,76 | 12,76 | 6.133.900 |
02 may 2024 | 12,58 | 12,67 | 12,48 | 12,50 | 12,50 | 3.919.100 |
30 abr 2024 | 12,57 | 12,60 | 12,34 | 12,38 | 12,38 | 5.758.500 |
29 abr 2024 | 12,77 | 12,87 | 12,59 | 12,62 | 12,62 | 3.890.300 |
26 abr 2024 | 12,80 | 12,98 | 12,73 | 12,83 | 12,83 | 8.326.700 |
25 abr 2024 | 12,50 | 12,72 | 12,40 | 12,66 | 12,66 | 6.770.000 |
24 abr 2024 | 12,47 | 12,89 | 12,37 | 12,50 | 12,50 | 9.548.700 |
23 abr 2024 | 12,30 | 12,52 | 12,23 | 12,45 | 12,45 | 6.371.600 |
22 abr 2024 | 12,34 | 12,49 | 12,21 | 12,44 | 12,44 | 10.952.500 |
19 abr 2024 | 12,23 | 12,40 | 12,20 | 12,27 | 12,27 | 6.694.700 |
18 abr 2024 | 12,01 | 12,27 | 11,92 | 12,22 | 12,22 | 7.819.200 |
17 abr 2024 | 12,19 | 12,22 | 11,98 | 12,05 | 12,05 | 7.606.700 |
16 abr 2024 | 12,04 | 12,27 | 12,04 | 12,15 | 12,15 | 11.519.800 |
15 abr 2024 | 12,46 | 12,50 | 12,20 | 12,25 | 12,25 | 16.798.400 |
12 abr 2024 | 12,57 | 12,72 | 12,39 | 12,53 | 12,53 | 7.501.000 |
11 abr 2024 | 12,80 | 12,80 | 12,58 | 12,70 | 12,70 | 5.988.400 |
10 abr 2024 | 13,05 | 13,10 | 12,78 | 12,83 | 12,83 | 7.415.000 |
09 abr 2024 | 13,00 | 13,22 | 12,95 | 13,15 | 13,15 | 6.302.900 |
08 abr 2024 | 12,77 | 13,06 | 12,70 | 12,94 | 12,94 | 5.330.500 |
05 abr 2024 | 12,70 | 12,89 | 12,60 | 12,80 | 12,80 | 6.554.800 |
04 abr 2024 | 12,73 | 13,04 | 12,68 | 12,75 | 12,75 | 5.662.600 |
03 abr 2024 | 12,63 | 12,75 | 12,46 | 12,64 | 12,64 | 6.857.600 |
02 abr 2024 | 12,66 | 12,78 | 12,54 | 12,67 | 12,67 | 6.962.300 |
01 abr 2024 | 12,75 | 12,77 | 12,60 | 12,69 | 12,69 | 6.554.700 |
28 mar 2024 | 12,84 | 13,05 | 12,73 | 12,75 | 12,75 | 7.343.000 |
27 mar 2024 | 12,68 | 12,95 | 12,65 | 12,82 | 12,82 | 5.582.900 |
26 mar 2024 | 12,57 | 12,77 | 12,48 | 12,70 | 12,70 | 8.689.600 |
25 mar 2024 | 12,70 | 12,75 | 12,51 | 12,60 | 12,60 | 7.325.500 |
22 mar 2024 | 12,71 | 12,78 | 12,61 | 12,75 | 12,75 | 4.639.300 |
21 mar 2024 | 12,88 | 12,94 | 12,73 | 12,77 | 12,77 | 5.603.500 |
20 mar 2024 | 12,81 | 13,08 | 12,75 | 12,94 | 12,94 | 5.020.400 |
19 mar 2024 | 12,72 | 12,84 | 12,65 | 12,80 | 12,80 | 3.816.400 |
18 mar 2024 | 12,85 | 12,90 | 12,52 | 12,65 | 12,65 | 16.562.300 |
15 mar 2024 | 12,60 | 12,85 | 12,44 | 12,85 | 12,85 | 43.079.400 |
14 mar 2024 | 12,50 | 12,80 | 12,46 | 12,70 | 12,70 | 9.869.200 |
13 mar 2024 | 12,46 | 12,60 | 12,35 | 12,46 | 12,46 | 6.194.000 |
12 mar 2024 | 12,47 | 12,62 | 12,17 | 12,55 | 12,55 | 5.518.500 |
11 mar 2024 | 12,42 | 12,65 | 12,31 | 12,36 | 12,36 | 5.422.300 |
08 mar 2024 | 12,22 | 12,60 | 12,22 | 12,51 | 12,51 | 7.346.500 |
07 mar 2024 | 12,33 | 12,36 | 12,15 | 12,26 | 12,26 | 3.346.800 |
06 mar 2024 | 12,16 | 12,43 | 12,12 | 12,41 | 12,41 | 4.636.400 |
05 mar 2024 | 12,21 | 12,37 | 12,15 | 12,15 | 12,15 | 7.267.400 |
04 mar 2024 | 12,61 | 12,62 | 11,97 | 12,19 | 12,19 | 15.415.100 |
01 mar 2024 | 12,89 | 12,91 | 12,58 | 12,61 | 12,61 | 6.457.500 |
29 feb 2024 | 12,76 | 12,88 | 12,58 | 12,83 | 12,83 | 41.885.000 |
28 feb 2024 | 12,63 | 12,97 | 12,60 | 12,82 | 12,82 | 6.683.900 |
27 feb 2024 | 12,62 | 12,86 | 12,51 | 12,71 | 12,71 | 7.749.600 |
26 feb 2024 | 12,20 | 12,63 | 12,16 | 12,48 | 12,48 | 8.620.000 |
23 feb 2024 | 12,44 | 12,47 | 12,17 | 12,20 | 12,20 | 7.529.300 |
22 feb 2024 | 12,62 | 12,65 | 12,35 | 12,43 | 12,43 | 5.075.300 |
21 feb 2024 | 12,40 | 12,51 | 12,26 | 12,49 | 12,49 | 4.177.800 |
20 feb 2024 | 12,31 | 12,55 | 12,24 | 12,43 | 12,43 | 7.087.500 |
19 feb 2024 | 12,35 | 12,42 | 12,18 | 12,34 | 12,34 | 2.935.100 |
16 feb 2024 | 12,10 | 12,50 | 12,08 | 12,36 | 12,36 | 8.744.900 |
15 feb 2024 | 12,34 | 12,35 | 11,91 | 12,10 | 12,10 | 14.339.600 |
14 feb 2024 | 12,65 | 12,82 | 12,23 | 12,34 | 12,34 | 12.981.800 |
09 feb 2024 | 12,68 | 13,02 | 12,62 | 12,83 | 12,83 | 5.050.900 |
08 feb 2024 | 12,80 | 12,83 | 12,56 | 12,69 | 12,69 | 6.104.400 |
07 feb 2024 | 12,97 | 13,24 | 12,86 | 12,90 | 12,90 | 10.712.300 |
06 feb 2024 | 12,65 | 13,07 | 12,65 | 12,89 | 12,89 | 6.552.100 |
05 feb 2024 | 12,59 | 12,74 | 12,49 | 12,67 | 12,67 | 4.066.800 |
02 feb 2024 | 12,84 | 12,92 | 12,56 | 12,64 | 12,64 | 4.410.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |