Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 9,79 | 11,14 | 9,73 | 11,13 | 11,13 | 835.892 |
22 abr 2024 | 9,50 | 9,76 | 9,26 | 9,58 | 9,58 | 1.259.700 |
19 abr 2024 | 9,80 | 9,90 | 9,40 | 9,51 | 9,51 | 1.369.700 |
18 abr 2024 | 9,78 | 10,20 | 9,64 | 9,71 | 9,71 | 997.100 |
17 abr 2024 | 10,82 | 11,25 | 9,72 | 9,77 | 9,77 | 1.969.500 |
16 abr 2024 | 10,36 | 10,97 | 10,00 | 10,81 | 10,81 | 1.753.700 |
15 abr 2024 | 10,26 | 10,32 | 9,84 | 10,00 | 10,00 | 1.424.700 |
12 abr 2024 | 10,73 | 10,80 | 10,10 | 10,37 | 10,37 | 1.422.900 |
11 abr 2024 | 11,28 | 11,30 | 10,67 | 10,70 | 10,70 | 1.277.900 |
10 abr 2024 | 11,05 | 11,46 | 10,86 | 11,10 | 11,10 | 1.043.700 |
09 abr 2024 | 11,22 | 11,54 | 11,05 | 11,25 | 11,25 | 925.800 |
08 abr 2024 | 11,12 | 11,58 | 11,07 | 11,14 | 11,14 | 1.049.900 |
05 abr 2024 | 11,22 | 11,59 | 11,04 | 11,19 | 11,19 | 745.100 |
04 abr 2024 | 11,80 | 12,14 | 11,19 | 11,26 | 11,26 | 1.396.500 |
03 abr 2024 | 11,84 | 11,86 | 11,35 | 11,48 | 11,48 | 1.910.400 |
02 abr 2024 | 12,45 | 12,45 | 11,56 | 11,65 | 11,65 | 1.926.200 |
01 abr 2024 | 13,46 | 13,73 | 12,69 | 12,71 | 12,71 | 1.046.000 |
28 mar 2024 | 12,73 | 13,81 | 12,73 | 13,34 | 13,34 | 1.660.400 |
27 mar 2024 | 13,05 | 13,13 | 12,63 | 12,82 | 12,82 | 1.065.100 |
26 mar 2024 | 13,17 | 13,54 | 12,67 | 12,91 | 12,91 | 1.674.500 |
25 mar 2024 | 14,54 | 14,58 | 13,07 | 13,11 | 13,11 | 1.363.500 |
22 mar 2024 | 14,93 | 14,94 | 14,27 | 14,41 | 14,41 | 752.200 |
21 mar 2024 | 14,88 | 15,58 | 14,55 | 15,02 | 15,02 | 1.215.300 |
20 mar 2024 | 15,37 | 15,38 | 14,64 | 14,92 | 14,92 | 1.264.500 |
19 mar 2024 | 14,18 | 15,44 | 13,82 | 15,40 | 15,40 | 2.866.900 |
18 mar 2024 | 12,80 | 14,44 | 11,83 | 14,36 | 14,36 | 5.490.300 |
15 mar 2024 | 16,18 | 17,13 | 12,31 | 12,59 | 12,59 | 9.840.200 |
14 mar 2024 | 17,90 | 18,74 | 17,85 | 18,17 | 18,17 | 1.515.900 |
13 mar 2024 | 18,50 | 19,56 | 17,94 | 18,09 | 18,09 | 1.119.300 |
12 mar 2024 | 17,56 | 18,69 | 17,38 | 18,58 | 18,58 | 918.200 |
11 mar 2024 | 18,98 | 18,98 | 17,25 | 17,56 | 17,56 | 1.195.700 |
08 mar 2024 | 18,60 | 19,43 | 18,60 | 18,98 | 18,98 | 678.800 |
07 mar 2024 | 18,14 | 19,11 | 18,13 | 18,61 | 18,61 | 522.800 |
06 mar 2024 | 18,95 | 18,95 | 18,07 | 18,18 | 18,18 | 649.000 |
05 mar 2024 | 17,75 | 19,10 | 17,72 | 18,55 | 18,55 | 504.600 |
04 mar 2024 | 18,95 | 19,52 | 18,03 | 18,22 | 18,22 | 767.800 |
01 mar 2024 | 18,84 | 18,99 | 18,25 | 18,92 | 18,92 | 474.000 |
29 feb 2024 | 18,50 | 18,91 | 18,25 | 18,51 | 18,51 | 422.800 |
28 feb 2024 | 18,30 | 18,40 | 17,76 | 18,37 | 18,37 | 465.700 |
27 feb 2024 | 18,59 | 19,00 | 18,11 | 18,34 | 18,34 | 541.000 |
26 feb 2024 | 17,84 | 18,80 | 17,57 | 18,51 | 18,51 | 657.200 |
23 feb 2024 | 18,10 | 18,26 | 17,57 | 17,81 | 17,81 | 429.900 |
22 feb 2024 | 17,99 | 18,37 | 17,58 | 17,92 | 17,92 | 442.900 |
21 feb 2024 | 17,97 | 18,11 | 17,50 | 17,70 | 17,70 | 505.100 |
20 feb 2024 | 18,08 | 18,12 | 17,60 | 18,03 | 18,03 | 550.400 |
16 feb 2024 | 17,86 | 18,35 | 17,47 | 18,22 | 18,22 | 717.500 |
15 feb 2024 | 17,05 | 18,18 | 16,93 | 17,99 | 17,99 | 1.369.600 |
14 feb 2024 | 16,46 | 17,00 | 16,29 | 16,73 | 16,73 | 587.800 |
13 feb 2024 | 16,42 | 16,65 | 15,79 | 16,33 | 16,33 | 679.100 |
12 feb 2024 | 15,89 | 16,98 | 15,63 | 16,94 | 16,94 | 1.148.700 |
09 feb 2024 | 16,68 | 16,68 | 15,85 | 16,04 | 16,04 | 717.200 |
08 feb 2024 | 16,15 | 16,75 | 15,90 | 16,55 | 16,55 | 881.700 |
07 feb 2024 | 15,52 | 16,11 | 15,33 | 16,03 | 16,03 | 1.158.400 |
06 feb 2024 | 14,20 | 15,54 | 13,63 | 15,52 | 15,52 | 1.508.700 |
05 feb 2024 | 13,91 | 14,55 | 13,53 | 14,24 | 14,24 | 616.200 |
02 feb 2024 | 13,98 | 14,28 | 13,73 | 14,03 | 14,03 | 462.300 |
01 feb 2024 | 13,68 | 14,24 | 13,53 | 14,04 | 14,04 | 610.400 |
31 ene 2024 | 13,55 | 14,08 | 13,26 | 13,66 | 13,66 | 601.700 |
30 ene 2024 | 14,24 | 14,38 | 13,63 | 13,76 | 13,76 | 556.600 |
29 ene 2024 | 13,60 | 14,43 | 13,53 | 14,30 | 14,30 | 1.219.300 |
26 ene 2024 | 13,10 | 13,65 | 13,04 | 13,58 | 13,58 | 856.000 |
25 ene 2024 | 12,02 | 13,16 | 12,02 | 13,01 | 13,01 | 1.146.300 |
24 ene 2024 | 11,98 | 12,47 | 11,71 | 11,93 | 11,93 | 916.400 |
23 ene 2024 | 11,47 | 12,05 | 11,47 | 11,64 | 11,64 | 762.300 |
22 ene 2024 | 12,26 | 12,28 | 11,37 | 11,56 | 11,56 | 1.373.300 |
19 ene 2024 | 11,86 | 12,26 | 11,50 | 11,73 | 11,73 | 1.068.400 |
18 ene 2024 | 11,51 | 12,50 | 11,51 | 11,82 | 11,82 | 1.061.700 |
17 ene 2024 | 12,00 | 12,28 | 11,34 | 11,78 | 11,78 | 1.506.200 |
16 ene 2024 | 13,25 | 13,35 | 12,01 | 12,17 | 12,17 | 1.523.500 |
12 ene 2024 | 13,35 | 14,17 | 13,10 | 13,38 | 13,38 | 2.149.100 |
11 ene 2024 | 13,22 | 13,22 | 12,60 | 12,77 | 12,77 | 569.300 |
10 ene 2024 | 13,55 | 13,56 | 12,89 | 13,13 | 13,13 | 547.500 |
09 ene 2024 | 13,57 | 13,90 | 13,42 | 13,59 | 13,59 | 418.100 |
08 ene 2024 | 13,30 | 13,83 | 13,00 | 13,66 | 13,66 | 900.700 |
05 ene 2024 | 12,55 | 13,64 | 12,36 | 13,52 | 13,52 | 861.900 |
04 ene 2024 | 12,77 | 13,13 | 12,59 | 12,64 | 12,64 | 644.500 |
03 ene 2024 | 12,08 | 12,86 | 11,96 | 12,65 | 12,65 | 921.700 |
02 ene 2024 | 12,57 | 12,74 | 12,17 | 12,19 | 12,19 | 596.500 |
29 dic 2023 | 12,75 | 13,21 | 12,57 | 12,84 | 12,84 | 1.011.500 |
28 dic 2023 | 12,41 | 13,19 | 12,20 | 12,90 | 12,90 | 1.079.700 |
27 dic 2023 | 12,51 | 12,60 | 12,23 | 12,42 | 12,42 | 484.000 |
26 dic 2023 | 12,12 | 12,48 | 11,90 | 12,43 | 12,43 | 542.600 |
22 dic 2023 | 12,75 | 12,85 | 12,10 | 12,11 | 12,11 | 640.400 |
21 dic 2023 | 11,81 | 12,74 | 11,71 | 12,74 | 12,74 | 855.600 |
20 dic 2023 | 12,00 | 12,25 | 11,68 | 11,68 | 11,68 | 431.200 |
19 dic 2023 | 10,99 | 12,13 | 10,99 | 11,93 | 11,93 | 1.191.700 |
18 dic 2023 | 11,34 | 11,37 | 10,97 | 11,04 | 11,04 | 554.900 |
15 dic 2023 | 11,72 | 11,72 | 11,20 | 11,41 | 11,41 | 910.200 |
14 dic 2023 | 11,80 | 11,94 | 11,25 | 11,61 | 11,61 | 1.216.400 |
13 dic 2023 | 11,30 | 11,62 | 11,02 | 11,61 | 11,61 | 657.400 |
12 dic 2023 | 11,48 | 11,49 | 11,11 | 11,40 | 11,40 | 440.100 |
11 dic 2023 | 11,35 | 11,80 | 11,27 | 11,55 | 11,55 | 508.500 |
08 dic 2023 | 11,39 | 11,70 | 11,22 | 11,31 | 11,31 | 711.500 |
07 dic 2023 | 11,87 | 11,89 | 11,44 | 11,49 | 11,49 | 456.200 |
06 dic 2023 | 12,05 | 12,18 | 11,51 | 11,63 | 11,63 | 507.200 |
05 dic 2023 | 11,94 | 12,31 | 11,85 | 11,97 | 11,97 | 685.100 |
04 dic 2023 | 11,78 | 12,37 | 11,71 | 11,98 | 11,98 | 1.042.500 |
01 dic 2023 | 11,44 | 12,21 | 11,08 | 11,90 | 11,90 | 1.588.700 |
30 nov 2023 | 11,07 | 11,40 | 10,83 | 11,31 | 11,31 | 1.175.900 |
29 nov 2023 | 11,02 | 11,20 | 10,72 | 11,05 | 11,05 | 911.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |