Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 14,35 | 14,35 | 13,70 | 14,00 | 14,00 | 50.956 |
03 may 2024 | 14,75 | 14,90 | 14,20 | 14,45 | 14,45 | 27.568 |
02 may 2024 | 14,80 | 14,80 | 14,30 | 14,50 | 14,50 | 49.138 |
30 abr 2024 | 14,00 | 14,70 | 14,00 | 14,45 | 14,45 | 28.238 |
29 abr 2024 | 14,95 | 14,95 | 14,60 | 14,70 | 14,70 | 55.112 |
26 abr 2024 | 13,70 | 14,35 | 13,70 | 14,35 | 14,35 | 114.093 |
25 abr 2024 | 13,95 | 13,95 | 13,70 | 13,70 | 13,70 | 6780 |
24 abr 2024 | 13,85 | 13,85 | 13,60 | 13,80 | 13,80 | 7171 |
23 abr 2024 | 14,15 | 14,15 | 13,85 | 14,00 | 14,00 | 8922 |
22 abr 2024 | 14,10 | 14,20 | 13,70 | 14,20 | 14,20 | 10.484 |
19 abr 2024 | 14,20 | 14,20 | 13,60 | 13,70 | 13,70 | 7442 |
18 abr 2024 | 14,05 | 14,05 | 13,90 | 14,00 | 14,00 | 15.102 |
17 abr 2024 | 13,60 | 13,90 | 13,60 | 13,85 | 13,85 | 3400 |
16 abr 2024 | 14,30 | 14,30 | 13,60 | 13,70 | 13,70 | 52.114 |
15 abr 2024 | 14,55 | 14,60 | 14,00 | 14,15 | 14,15 | 68.009 |
12 abr 2024 | 14,50 | 15,00 | 14,20 | 15,00 | 15,00 | 87.144 |
11 abr 2024 | 14,05 | 14,75 | 13,95 | 14,50 | 14,50 | 130.970 |
10 abr 2024 | 13,35 | 14,50 | 13,35 | 14,05 | 14,05 | 175.013 |
09 abr 2024 | 13,00 | 13,40 | 13,00 | 13,40 | 13,40 | 61.119 |
08 abr 2024 | 12,70 | 13,75 | 12,70 | 12,90 | 12,90 | 81.850 |
05 abr 2024 | 12,45 | 12,70 | 12,40 | 12,45 | 12,45 | 26.440 |
04 abr 2024 | 12,60 | 12,75 | 12,25 | 12,50 | 12,50 | 1.075.940 |
03 abr 2024 | 12,30 | 12,60 | 12,25 | 12,50 | 12,50 | 35.064 |
02 abr 2024 | 12,20 | 12,60 | 12,20 | 12,40 | 12,40 | 23.996 |
27 mar 2024 | 12,30 | 12,45 | 12,25 | 12,45 | 12,45 | 5831 |
26 mar 2024 | 12,40 | 12,40 | 12,15 | 12,15 | 12,15 | 6621 |
25 mar 2024 | 12,30 | 12,40 | 12,30 | 12,35 | 12,35 | 2787 |
22 mar 2024 | 12,10 | 12,50 | 12,10 | 12,50 | 12,50 | 8593 |
21 mar 2024 | 12,15 | 12,55 | 12,15 | 12,40 | 12,40 | 18.288 |
20 mar 2024 | 12,25 | 12,25 | 12,00 | 12,25 | 12,25 | 23.549 |
19 mar 2024 | 12,10 | 12,30 | 12,05 | 12,30 | 12,30 | 14.335 |
18 mar 2024 | 12,10 | 12,20 | 12,05 | 12,15 | 12,15 | 3443 |
15 mar 2024 | 12,10 | 12,30 | 12,10 | 12,25 | 12,25 | 5627 |
14 mar 2024 | 12,25 | 12,40 | 12,05 | 12,25 | 12,25 | 29.528 |
13 mar 2024 | 12,65 | 12,65 | 12,30 | 12,45 | 12,45 | 14.668 |
12 mar 2024 | 11,90 | 12,85 | 11,90 | 12,60 | 12,60 | 123.927 |
11 mar 2024 | 11,75 | 11,90 | 11,70 | 11,90 | 11,90 | 29.102 |
08 mar 2024 | 11,60 | 11,75 | 11,60 | 11,75 | 11,75 | 36.138 |
07 mar 2024 | 11,70 | 11,80 | 11,60 | 11,60 | 11,60 | 20.688 |
06 mar 2024 | 11,50 | 11,75 | 11,50 | 11,75 | 11,75 | 41.811 |
05 mar 2024 | 11,75 | 11,80 | 11,60 | 11,65 | 11,65 | 58.942 |
04 mar 2024 | 11,65 | 11,85 | 11,65 | 11,65 | 11,65 | 81.477 |
01 mar 2024 | 11,50 | 11,95 | 11,40 | 11,95 | 11,95 | 107.749 |
29 feb 2024 | 11,90 | 11,90 | 11,50 | 11,65 | 11,65 | 41.051 |
28 feb 2024 | 11,65 | 11,90 | 11,65 | 11,80 | 11,80 | 21.721 |
27 feb 2024 | 12,25 | 12,25 | 11,60 | 11,80 | 11,80 | 157.534 |
26 feb 2024 | 12,45 | 12,65 | 11,70 | 12,25 | 12,25 | 250.274 |
23 feb 2024 | 11,20 | 12,50 | 11,20 | 12,45 | 12,45 | 1.017.083 |
22 feb 2024 | 10,40 | 10,60 | 10,10 | 10,55 | 10,55 | 73.613 |
21 feb 2024 | 10,60 | 10,65 | 10,20 | 10,65 | 10,65 | 61.287 |
20 feb 2024 | 10,60 | 10,85 | 10,40 | 10,85 | 10,85 | 10.418 |
19 feb 2024 | 10,65 | 10,75 | 10,60 | 10,60 | 10,60 | 2793 |
16 feb 2024 | 10,50 | 10,85 | 10,50 | 10,85 | 10,85 | 15.116 |
15 feb 2024 | 10,75 | 10,90 | 10,50 | 10,70 | 10,70 | 28.824 |
14 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 500 |
13 feb 2024 | 10,90 | 11,05 | 10,85 | 11,05 | 11,05 | 7958 |
12 feb 2024 | 11,15 | 11,15 | 11,00 | 11,05 | 11,05 | 1787 |
09 feb 2024 | 11,00 | 11,15 | 11,00 | 11,15 | 11,15 | 63.645 |
08 feb 2024 | 11,30 | 11,30 | 10,90 | 11,00 | 11,00 | 47.183 |
07 feb 2024 | 11,30 | 11,40 | 11,20 | 11,25 | 11,25 | 1.040.779 |
06 feb 2024 | 11,30 | 11,45 | 11,30 | 11,35 | 11,35 | 3530 |
05 feb 2024 | 11,40 | 11,45 | 11,20 | 11,35 | 11,35 | 6308 |
02 feb 2024 | 11,50 | 11,50 | 11,10 | 11,40 | 11,40 | 7953 |
01 feb 2024 | 10,70 | 11,65 | 10,70 | 11,35 | 11,35 | 74.772 |
31 ene 2024 | 10,70 | 10,95 | 10,70 | 10,70 | 10,70 | 425 |
30 ene 2024 | 10,75 | 10,95 | 10,60 | 10,95 | 10,95 | 29.333 |
29 ene 2024 | 10,60 | 10,75 | 10,60 | 10,75 | 10,75 | 4400 |
26 ene 2024 | 10,55 | 10,80 | 10,50 | 10,80 | 10,80 | 21.719 |
25 ene 2024 | 10,35 | 10,80 | 10,35 | 10,80 | 10,80 | 32.976 |
24 ene 2024 | 10,25 | 10,70 | 10,25 | 10,50 | 10,50 | 55.301 |
23 ene 2024 | 10,15 | 10,30 | 10,15 | 10,30 | 10,30 | 5624 |
22 ene 2024 | 10,10 | 10,15 | 10,10 | 10,15 | 10,15 | 2286 |
19 ene 2024 | 10,10 | 10,30 | 10,10 | 10,25 | 10,25 | 3901 |
18 ene 2024 | 9,96 | 10,35 | 9,82 | 10,35 | 10,35 | 160.589 |
17 ene 2024 | 9,96 | 9,98 | 9,80 | 9,98 | 9,98 | 65.792 |
16 ene 2024 | 10,00 | 10,15 | 9,96 | 10,05 | 10,05 | 23.109 |
15 ene 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 2169 |
12 ene 2024 | 9,92 | 10,30 | 9,92 | 10,30 | 10,30 | 16.272 |
11 ene 2024 | 10,05 | 10,05 | 10,00 | 10,00 | 10,00 | 2100 |
10 ene 2024 | 9,92 | 10,20 | 9,92 | 10,15 | 10,15 | 3081 |
09 ene 2024 | 10,00 | 10,20 | 10,00 | 10,15 | 10,15 | 6001 |
08 ene 2024 | 9,92 | 10,20 | 9,92 | 9,98 | 9,98 | 19.530 |
05 ene 2024 | 9,76 | 9,96 | 9,76 | 9,96 | 9,96 | 1021 |
04 ene 2024 | 10,00 | 10,00 | 9,90 | 9,94 | 9,94 | 86.905 |
03 ene 2024 | 9,94 | 10,20 | 9,88 | 10,00 | 10,00 | 24.787 |
02 ene 2024 | 9,82 | 10,00 | 9,76 | 9,88 | 9,88 | 56.224 |
29 dic 2023 | 9,72 | 9,98 | 9,72 | 9,88 | 9,88 | 23.324 |
28 dic 2023 | 9,98 | 9,98 | 9,82 | 9,84 | 9,84 | 23.093 |
27 dic 2023 | 9,88 | 9,96 | 9,84 | 9,84 | 9,84 | 22.823 |
22 dic 2023 | 9,84 | 9,98 | 9,80 | 9,88 | 9,88 | 9805 |
21 dic 2023 | 9,92 | 9,92 | 9,74 | 9,82 | 9,82 | 2868 |
20 dic 2023 | 10,00 | 10,05 | 9,94 | 9,96 | 9,96 | 7460 |
19 dic 2023 | 10,00 | 10,00 | 9,90 | 9,98 | 9,98 | 5853 |
18 dic 2023 | 9,92 | 10,00 | 9,76 | 10,00 | 10,00 | 33.866 |
15 dic 2023 | 9,96 | 10,05 | 9,94 | 10,00 | 10,00 | 24.782 |
14 dic 2023 | 10,15 | 10,15 | 9,94 | 10,05 | 10,05 | 11.679 |
13 dic 2023 | 9,86 | 10,15 | 9,86 | 10,15 | 10,15 | 40.031 |
12 dic 2023 | 9,82 | 10,00 | 9,82 | 10,00 | 10,00 | 27.751 |
11 dic 2023 | 9,88 | 9,96 | 9,88 | 9,96 | 9,96 | 13.341 |
08 dic 2023 | 9,98 | 10,00 | 9,78 | 10,00 | 10,00 | 28.215 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |