Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 12,21 | 12,38 | 12,10 | 12,26 | 12,26 | 1.145.818 |
18 abr 2024 | 11,82 | 12,44 | 11,82 | 12,40 | 12,40 | 1.551.397 |
17 abr 2024 | 11,98 | 12,06 | 11,72 | 11,80 | 11,80 | 1.175.697 |
16 abr 2024 | 12,23 | 12,36 | 11,93 | 12,00 | 12,00 | 1.574.906 |
15 abr 2024 | 12,52 | 12,72 | 12,39 | 12,42 | 12,42 | 911.683 |
12 abr 2024 | 12,96 | 13,08 | 12,41 | 12,52 | 12,52 | 1.458.596 |
11 abr 2024 | 12,70 | 13,12 | 12,66 | 12,87 | 12,87 | 1.850.456 |
10 abr 2024 | 12,72 | 13,22 | 12,65 | 12,78 | 12,78 | 2.347.582 |
09 abr 2024 | 12,00 | 12,56 | 11,95 | 12,42 | 12,42 | 1.662.751 |
08 abr 2024 | 11,78 | 12,07 | 11,69 | 12,02 | 12,02 | 1.072.677 |
05 abr 2024 | 11,70 | 11,85 | 11,63 | 11,78 | 11,78 | 1.364.688 |
04 abr 2024 | 11,90 | 12,11 | 11,81 | 11,93 | 11,93 | 1.464.999 |
03 abr 2024 | 11,39 | 11,88 | 11,20 | 11,88 | 11,88 | 1.556.660 |
02 abr 2024 | 11,56 | 11,76 | 11,30 | 11,40 | 11,40 | 1.723.476 |
28 mar 2024 | 11,66 | 11,84 | 11,52 | 11,59 | 11,59 | 1.472.701 |
27 mar 2024 | 11,49 | 11,56 | 11,38 | 11,55 | 11,55 | 1.049.279 |
26 mar 2024 | 11,40 | 11,57 | 11,12 | 11,53 | 11,53 | 1.017.745 |
25 mar 2024 | 11,45 | 11,59 | 11,39 | 11,45 | 11,45 | 914.447 |
22 mar 2024 | 11,33 | 11,69 | 11,30 | 11,44 | 11,44 | 839.558 |
21 mar 2024 | 11,64 | 11,76 | 11,42 | 11,42 | 11,42 | 1.746.263 |
20 mar 2024 | 11,27 | 11,27 | 10,93 | 11,19 | 11,19 | 1.645.801 |
19 mar 2024 | 11,07 | 11,36 | 11,05 | 11,35 | 11,35 | 1.206.867 |
18 mar 2024 | 11,25 | 11,43 | 11,19 | 11,29 | 11,29 | 1.385.941 |
15 mar 2024 | 11,15 | 11,31 | 11,07 | 11,13 | 11,13 | 3.315.085 |
14 mar 2024 | 11,10 | 11,39 | 10,98 | 11,14 | 11,14 | 1.388.640 |
13 mar 2024 | 10,85 | 11,07 | 10,76 | 11,06 | 11,06 | 1.550.712 |
12 mar 2024 | 10,72 | 10,81 | 10,50 | 10,80 | 10,80 | 1.520.011 |
11 mar 2024 | 10,77 | 10,80 | 10,44 | 10,61 | 10,61 | 1.060.201 |
08 mar 2024 | 10,77 | 11,01 | 10,56 | 10,88 | 10,88 | 1.213.811 |
07 mar 2024 | 10,74 | 11,02 | 10,62 | 10,93 | 10,93 | 977.015 |
06 mar 2024 | 10,81 | 11,16 | 10,80 | 10,94 | 10,94 | 1.497.122 |
05 mar 2024 | 10,65 | 10,75 | 10,32 | 10,72 | 10,72 | 1.161.197 |
04 mar 2024 | 10,47 | 11,00 | 10,26 | 10,77 | 10,77 | 2.968.734 |
01 mar 2024 | 11,53 | 11,65 | 10,19 | 10,50 | 10,50 | 3.479.184 |
29 feb 2024 | 10,95 | 10,95 | 10,69 | 10,71 | 10,71 | 1.268.718 |
28 feb 2024 | 11,00 | 11,00 | 10,61 | 10,90 | 10,90 | 1.062.760 |
27 feb 2024 | 10,41 | 11,05 | 10,38 | 10,94 | 10,94 | 1.483.279 |
26 feb 2024 | 10,80 | 10,97 | 10,39 | 10,45 | 10,45 | 1.121.591 |
23 feb 2024 | 10,96 | 11,02 | 10,60 | 10,84 | 10,84 | 1.352.822 |
22 feb 2024 | 11,06 | 11,31 | 10,92 | 10,95 | 10,95 | 1.067.097 |
21 feb 2024 | 10,53 | 11,04 | 10,47 | 10,85 | 10,85 | 1.305.733 |
20 feb 2024 | 10,85 | 11,11 | 10,34 | 10,47 | 10,47 | 2.299.148 |
19 feb 2024 | 11,82 | 12,01 | 10,88 | 10,93 | 10,93 | 2.276.623 |
16 feb 2024 | 11,67 | 11,92 | 11,62 | 11,73 | 11,73 | 1.128.840 |
15 feb 2024 | 11,28 | 11,72 | 11,28 | 11,51 | 11,51 | 1.094.263 |
14 feb 2024 | 11,22 | 11,26 | 10,92 | 11,23 | 11,23 | 1.050.094 |
13 feb 2024 | 11,54 | 11,78 | 11,16 | 11,38 | 11,38 | 1.357.293 |
12 feb 2024 | 11,53 | 11,77 | 11,38 | 11,51 | 11,51 | 911.646 |
09 feb 2024 | 11,27 | 11,55 | 11,06 | 11,39 | 11,39 | 1.068.347 |
08 feb 2024 | 11,16 | 11,70 | 11,10 | 11,26 | 11,26 | 1.927.890 |
07 feb 2024 | 11,64 | 11,68 | 11,10 | 11,10 | 11,10 | 2.396.683 |
06 feb 2024 | 11,59 | 11,78 | 11,44 | 11,65 | 11,65 | 999.699 |
05 feb 2024 | 12,07 | 12,25 | 11,47 | 11,53 | 11,53 | 1.118.396 |
02 feb 2024 | 12,01 | 12,35 | 11,99 | 11,99 | 11,99 | 916.499 |
01 feb 2024 | 11,90 | 12,13 | 11,76 | 11,89 | 11,89 | 895.205 |
31 ene 2024 | 12,15 | 12,30 | 12,03 | 12,16 | 12,16 | 954.098 |
30 ene 2024 | 12,35 | 12,50 | 12,03 | 12,20 | 12,20 | 990.293 |
29 ene 2024 | 12,25 | 12,32 | 11,92 | 12,15 | 12,15 | 1.121.799 |
26 ene 2024 | 11,71 | 12,17 | 11,63 | 12,09 | 12,09 | 1.567.117 |
25 ene 2024 | 11,73 | 11,82 | 11,40 | 11,63 | 11,63 | 1.081.076 |
24 ene 2024 | 12,25 | 12,38 | 11,73 | 11,78 | 11,78 | 821.494 |
23 ene 2024 | 11,54 | 12,18 | 11,54 | 12,00 | 12,00 | 1.766.010 |
22 ene 2024 | 11,73 | 11,98 | 11,36 | 11,45 | 11,45 | 1.709.515 |
19 ene 2024 | 12,09 | 12,44 | 11,59 | 11,59 | 11,59 | 1.569.298 |
18 ene 2024 | 12,02 | 12,52 | 11,90 | 12,35 | 12,35 | 1.203.818 |
17 ene 2024 | 12,27 | 12,31 | 11,94 | 11,98 | 11,98 | 1.451.321 |
16 ene 2024 | 12,77 | 12,85 | 12,34 | 12,48 | 12,48 | 971.056 |
15 ene 2024 | 12,77 | 13,06 | 12,76 | 12,85 | 12,85 | 607.410 |
12 ene 2024 | 13,35 | 13,39 | 12,74 | 12,78 | 12,78 | 932.349 |
11 ene 2024 | 13,32 | 13,42 | 13,11 | 13,20 | 13,20 | 1.124.240 |
10 ene 2024 | 13,15 | 13,31 | 13,07 | 13,17 | 13,17 | 986.742 |
09 ene 2024 | 13,30 | 13,32 | 13,07 | 13,20 | 13,20 | 950.383 |
08 ene 2024 | 12,95 | 13,23 | 12,77 | 13,22 | 13,22 | 784.852 |
05 ene 2024 | 12,70 | 13,13 | 12,62 | 12,98 | 12,98 | 1.108.238 |
04 ene 2024 | 13,34 | 13,67 | 12,97 | 13,03 | 13,03 | 1.724.060 |
03 ene 2024 | 14,03 | 14,14 | 13,19 | 13,31 | 13,31 | 1.544.883 |
02 ene 2024 | 14,00 | 14,75 | 13,81 | 14,15 | 14,15 | 1.103.743 |
29 dic 2023 | 13,93 | 14,12 | 13,88 | 13,91 | 13,91 | 617.111 |
28 dic 2023 | 13,77 | 13,99 | 13,77 | 13,88 | 13,88 | 493.333 |
27 dic 2023 | 13,80 | 13,91 | 13,64 | 13,73 | 13,73 | 575.783 |
22 dic 2023 | 13,90 | 14,03 | 13,73 | 13,76 | 13,76 | 552.711 |
21 dic 2023 | 13,97 | 14,05 | 13,77 | 13,95 | 13,95 | 1.082.090 |
20 dic 2023 | 14,40 | 14,52 | 14,15 | 14,18 | 14,18 | 1.227.640 |
19 dic 2023 | 14,27 | 14,46 | 14,23 | 14,35 | 14,35 | 1.094.369 |
18 dic 2023 | 13,98 | 14,34 | 13,85 | 14,27 | 14,27 | 1.269.869 |
15 dic 2023 | 14,14 | 14,44 | 13,95 | 14,10 | 14,10 | 4.618.116 |
14 dic 2023 | 13,56 | 14,27 | 13,52 | 14,10 | 14,10 | 2.485.239 |
13 dic 2023 | 13,20 | 13,43 | 12,98 | 13,04 | 13,04 | 1.258.186 |
12 dic 2023 | 14,01 | 14,01 | 13,22 | 13,26 | 13,26 | 1.806.853 |
11 dic 2023 | 14,30 | 14,32 | 13,90 | 14,02 | 14,02 | 1.223.682 |
08 dic 2023 | 13,75 | 14,53 | 13,70 | 14,30 | 14,30 | 2.690.703 |
07 dic 2023 | 12,96 | 13,86 | 12,74 | 13,85 | 13,85 | 3.284.833 |
06 dic 2023 | 12,69 | 13,40 | 12,59 | 13,13 | 13,13 | 1.736.300 |
05 dic 2023 | 12,73 | 12,84 | 12,52 | 12,66 | 12,66 | 1.782.204 |
04 dic 2023 | 13,14 | 13,27 | 12,73 | 12,85 | 12,85 | 1.418.746 |
01 dic 2023 | 13,31 | 13,35 | 13,01 | 13,14 | 13,14 | 1.641.361 |
30 nov 2023 | 13,53 | 13,53 | 13,06 | 13,28 | 13,28 | 19.969.077 |
29 nov 2023 | 13,06 | 13,64 | 13,06 | 13,53 | 13,53 | 1.496.289 |
28 nov 2023 | 13,03 | 13,14 | 12,93 | 13,11 | 13,11 | 854.440 |
27 nov 2023 | 13,09 | 13,29 | 13,03 | 13,11 | 13,11 | 1.115.443 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |