Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 7,51 | 7,70 | 7,50 | 7,64 | 7,64 | 464.340 |
18 mar 2024 | 7,53 | 7,88 | 7,35 | 7,49 | 7,49 | 3.155.282 |
15 mar 2024 | 7,18 | 7,58 | 7,07 | 7,53 | 7,53 | 6.824.901 |
14 mar 2024 | 7,90 | 7,90 | 7,03 | 7,20 | 7,20 | 8.866.165 |
13 mar 2024 | 7,99 | 8,25 | 7,80 | 7,95 | 7,95 | 3.997.696 |
12 mar 2024 | 8,67 | 8,70 | 8,00 | 8,15 | 8,15 | 5.738.252 |
11 mar 2024 | 8,63 | 9,26 | 7,73 | 8,48 | 8,48 | 9.526.796 |
08 mar 2024 | 7,32 | 8,72 | 7,16 | 8,30 | 8,30 | 13.386.736 |
07 mar 2024 | 6,80 | 7,14 | 6,63 | 6,93 | 6,93 | 8.365.307 |
06 mar 2024 | 7,57 | 7,58 | 6,36 | 6,90 | 6,90 | 12.619.149 |
05 mar 2024 | 8,01 | 8,12 | 7,60 | 7,77 | 7,77 | 4.790.582 |
04 mar 2024 | 9,08 | 9,10 | 7,91 | 8,08 | 8,08 | 9.036.498 |
01 mar 2024 | 8,04 | 9,25 | 7,79 | 8,98 | 8,98 | 12.586.727 |
29 feb 2024 | 11,55 | 11,60 | 7,52 | 7,58 | 7,58 | 17.631.655 |
28 feb 2024 | 11,70 | 12,03 | 11,45 | 11,65 | 11,65 | 2.523.810 |
27 feb 2024 | 11,84 | 11,91 | 11,63 | 11,79 | 11,79 | 2.110.287 |
26 feb 2024 | 11,60 | 11,91 | 11,59 | 11,77 | 11,77 | 2.818.851 |
23 feb 2024 | 11,12 | 11,49 | 11,07 | 11,49 | 11,49 | 2.147.042 |
22 feb 2024 | 10,89 | 11,30 | 10,88 | 11,02 | 11,02 | 2.201.543 |
21 feb 2024 | 10,90 | 11,05 | 10,77 | 10,80 | 10,80 | 1.394.219 |
20 feb 2024 | 10,90 | 11,36 | 10,18 | 10,93 | 10,93 | 4.474.710 |
19 feb 2024 | 10,60 | 10,99 | 10,60 | 10,97 | 10,97 | 1.127.284 |
16 feb 2024 | 10,60 | 10,74 | 10,53 | 10,60 | 10,60 | 1.185.329 |
15 feb 2024 | 10,69 | 10,73 | 10,52 | 10,52 | 10,52 | 1.160.484 |
14 feb 2024 | 10,40 | 10,69 | 10,40 | 10,61 | 10,61 | 1.507.745 |
13 feb 2024 | 10,73 | 10,84 | 10,34 | 10,42 | 10,42 | 1.716.598 |
12 feb 2024 | 10,28 | 10,70 | 10,26 | 10,69 | 10,69 | 1.431.760 |
09 feb 2024 | 10,10 | 10,32 | 10,01 | 10,23 | 10,23 | 1.102.627 |
08 feb 2024 | 10,25 | 10,29 | 10,10 | 10,11 | 10,11 | 4.054.542 |
07 feb 2024 | 10,48 | 10,70 | 10,19 | 10,26 | 10,26 | 2.529.031 |
06 feb 2024 | 10,61 | 10,86 | 10,43 | 10,55 | 10,55 | 2.379.832 |
05 feb 2024 | 10,26 | 10,51 | 10,22 | 10,38 | 10,38 | 1.670.180 |
02 feb 2024 | 10,10 | 10,52 | 10,10 | 10,26 | 10,26 | 2.391.234 |
01 feb 2024 | 10,05 | 10,19 | 9,70 | 10,06 | 10,06 | 2.415.230 |
31 ene 2024 | 10,48 | 10,48 | 10,06 | 10,15 | 10,15 | 3.027.277 |
30 ene 2024 | 10,03 | 10,53 | 10,03 | 10,45 | 10,45 | 4.229.268 |
29 ene 2024 | 9,61 | 10,01 | 9,58 | 9,97 | 9,97 | 3.346.845 |
26 ene 2024 | 9,40 | 9,61 | 9,30 | 9,56 | 9,56 | 1.773.347 |
25 ene 2024 | 9,51 | 9,54 | 9,23 | 9,40 | 9,40 | 2.361.645 |
24 ene 2024 | 9,21 | 9,61 | 9,10 | 9,50 | 9,50 | 4.294.301 |
23 ene 2024 | 8,92 | 9,36 | 8,76 | 8,99 | 8,99 | 4.420.768 |
22 ene 2024 | 8,41 | 8,88 | 8,41 | 8,82 | 8,82 | 2.858.032 |
19 ene 2024 | 8,42 | 8,50 | 8,14 | 8,37 | 8,37 | 4.209.209 |
18 ene 2024 | 8,55 | 8,57 | 8,28 | 8,41 | 8,41 | 3.458.963 |
17 ene 2024 | 8,90 | 9,05 | 8,37 | 8,62 | 8,62 | 5.048.830 |
16 ene 2024 | 9,00 | 9,28 | 8,83 | 8,98 | 8,98 | 5.092.852 |
15 ene 2024 | 8,95 | 9,13 | 8,76 | 8,90 | 8,90 | 6.833.812 |
12 ene 2024 | 9,70 | 9,70 | 8,14 | 8,87 | 8,87 | 14.409.968 |
11 ene 2024 | 11,80 | 11,86 | 9,71 | 9,90 | 9,90 | 12.005.149 |
10 ene 2024 | 10,76 | 11,96 | 9,92 | 11,81 | 11,81 | 13.452.683 |
09 ene 2024 | 8,10 | 11,55 | 8,10 | 10,55 | 10,55 | 26.942.998 |
08 ene 2024 | 14,56 | 14,59 | 14,06 | 14,24 | 14,24 | 1.935.257 |
05 ene 2024 | 14,82 | 14,82 | 14,51 | 14,57 | 14,57 | 1.564.917 |
04 ene 2024 | 14,52 | 15,05 | 14,52 | 14,94 | 14,94 | 1.802.975 |
03 ene 2024 | 14,82 | 14,93 | 14,41 | 14,46 | 14,46 | 1.639.443 |
02 ene 2024 | 15,38 | 15,63 | 14,77 | 14,86 | 14,86 | 3.470.439 |
29 dic 2023 | 14,22 | 15,92 | 14,22 | 15,45 | 15,45 | 4.301.699 |
28 dic 2023 | 14,19 | 14,24 | 14,10 | 14,23 | 14,23 | 665.813 |
27 dic 2023 | 14,30 | 14,47 | 14,09 | 14,18 | 14,18 | 877.076 |
22 dic 2023 | 14,23 | 14,36 | 14,09 | 14,28 | 14,28 | 614.762 |
21 dic 2023 | 14,29 | 14,42 | 14,23 | 14,35 | 14,35 | 648.586 |
20 dic 2023 | 14,46 | 14,68 | 14,39 | 14,52 | 14,52 | 1.160.818 |
19 dic 2023 | 13,92 | 14,40 | 13,87 | 14,39 | 14,39 | 2.447.126 |
18 dic 2023 | 13,85 | 14,04 | 13,68 | 13,84 | 13,84 | 1.358.609 |
15 dic 2023 | 14,25 | 14,35 | 13,91 | 13,98 | 13,98 | 1.992.735 |
14 dic 2023 | 14,35 | 14,53 | 13,99 | 14,23 | 14,23 | 2.261.059 |
13 dic 2023 | 14,01 | 14,12 | 13,76 | 13,82 | 13,82 | 788.544 |
12 dic 2023 | 14,06 | 14,18 | 13,83 | 13,92 | 13,92 | 912.200 |
11 dic 2023 | 14,18 | 14,24 | 14,05 | 14,06 | 14,06 | 981.916 |
08 dic 2023 | 13,80 | 14,23 | 13,70 | 14,19 | 14,19 | 1.300.641 |
07 dic 2023 | 13,82 | 14,10 | 13,52 | 13,74 | 13,74 | 1.735.680 |
06 dic 2023 | 13,40 | 13,94 | 13,35 | 13,94 | 13,94 | 2.349.704 |
05 dic 2023 | 13,21 | 13,30 | 13,08 | 13,30 | 13,30 | 901.608 |
04 dic 2023 | 13,00 | 13,23 | 12,93 | 13,21 | 13,21 | 999.873 |
01 dic 2023 | 13,00 | 13,06 | 12,75 | 12,96 | 12,96 | 910.059 |
30 nov 2023 | 12,76 | 13,05 | 12,68 | 12,97 | 12,97 | 1.841.708 |
29 nov 2023 | 12,89 | 12,98 | 12,63 | 12,66 | 12,66 | 1.619.997 |
28 nov 2023 | 13,22 | 13,73 | 12,78 | 12,89 | 12,89 | 2.381.683 |
27 nov 2023 | 13,03 | 13,39 | 13,03 | 13,11 | 13,11 | 844.548 |
24 nov 2023 | 12,87 | 13,15 | 12,80 | 13,09 | 13,09 | 927.896 |
23 nov 2023 | 12,77 | 12,89 | 12,63 | 12,86 | 12,86 | 696.770 |
22 nov 2023 | 12,73 | 12,85 | 12,68 | 12,71 | 12,71 | 574.571 |
21 nov 2023 | 12,73 | 12,90 | 12,68 | 12,74 | 12,74 | 627.902 |
20 nov 2023 | 12,71 | 12,77 | 12,60 | 12,72 | 12,72 | 903.259 |
17 nov 2023 | 12,73 | 12,91 | 12,64 | 12,66 | 12,66 | 1.787.012 |
16 nov 2023 | 12,72 | 12,85 | 12,62 | 12,71 | 12,71 | 984.822 |
15 nov 2023 | 12,35 | 12,82 | 12,30 | 12,73 | 12,73 | 2.349.204 |
14 nov 2023 | 11,77 | 12,36 | 11,70 | 12,27 | 12,27 | 1.577.395 |
13 nov 2023 | 11,69 | 11,74 | 11,47 | 11,65 | 11,65 | 1.288.638 |
10 nov 2023 | 11,99 | 12,10 | 11,52 | 11,53 | 11,53 | 1.532.756 |
09 nov 2023 | 12,13 | 12,19 | 11,93 | 12,12 | 12,12 | 684.404 |
08 nov 2023 | 11,84 | 12,39 | 11,84 | 12,06 | 12,06 | 1.411.859 |
07 nov 2023 | 11,69 | 11,86 | 11,59 | 11,81 | 11,81 | 730.171 |
06 nov 2023 | 11,76 | 11,97 | 11,56 | 11,77 | 11,77 | 1.471.303 |
03 nov 2023 | 11,84 | 12,23 | 11,59 | 11,64 | 11,64 | 1.898.971 |
02 nov 2023 | 10,72 | 12,03 | 10,72 | 11,87 | 11,87 | 3.447.968 |
01 nov 2023 | 10,65 | 10,65 | 10,45 | 10,52 | 10,52 | 974.223 |
31 oct 2023 | 10,35 | 10,69 | 10,31 | 10,59 | 10,59 | 1.458.848 |
30 oct 2023 | 10,20 | 10,36 | 10,16 | 10,27 | 10,27 | 998.048 |
27 oct 2023 | 10,13 | 10,36 | 10,09 | 10,14 | 10,14 | 890.011 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |