Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 27,19 | 27,19 | 26,77 | 27,09 | 27,09 | 8540 |
14 jun 2024 | 27,16 | 28,62 | 25,81 | 26,24 | 26,24 | 119.813 |
13 jun 2024 | 24,78 | 26,12 | 23,73 | 24,83 | 24,83 | 198.306 |
12 jun 2024 | 27,30 | 31,02 | 26,14 | 30,03 | 30,03 | 145.451 |
11 jun 2024 | 23,17 | 24,80 | 21,24 | 22,62 | 22,62 | 122.544 |
10 jun 2024 | 29,42 | 29,50 | 22,94 | 22,94 | 22,94 | 359.587 |
07 jun 2024 | 54,50 | 58,50 | 29,88 | 34,08 | 34,08 | 769.285 |
06 jun 2024 | 29,14 | 31,09 | 27,33 | 30,57 | 30,57 | 173.342 |
05 jun 2024 | 24,78 | 28,00 | 24,00 | 27,32 | 27,32 | 129.928 |
04 jun 2024 | 28,51 | 28,65 | 23,20 | 24,94 | 24,94 | 160.581 |
03 jun 2024 | 33,42 | 42,30 | 25,69 | 27,00 | 27,00 | 653.856 |
31 may 2024 | 20,56 | 21,68 | 19,95 | 20,47 | 20,47 | 20.224 |
30 may 2024 | 19,09 | 19,50 | 18,64 | 19,29 | 19,29 | 12.064 |
29 may 2024 | 21,34 | 21,50 | 20,16 | 20,43 | 20,43 | 37.381 |
28 may 2024 | 22,81 | 23,00 | 19,55 | 21,26 | 21,26 | 175.865 |
27 may 2024 | 21,50 | 26,00 | 21,47 | 24,08 | 24,08 | 445.790 |
24 may 2024 | 16,90 | 17,65 | 16,05 | 16,95 | 16,95 | 58.121 |
23 may 2024 | 19,58 | 20,00 | 18,38 | 18,67 | 18,67 | 50.601 |
22 may 2024 | 20,03 | 20,76 | 19,17 | 19,52 | 19,52 | 36.394 |
21 may 2024 | 20,31 | 21,50 | 19,49 | 19,78 | 19,78 | 62.685 |
20 may 2024 | 20,31 | 21,70 | 18,56 | 18,56 | 18,56 | 83.405 |
17 may 2024 | 28,70 | 29,57 | 18,24 | 18,85 | 18,85 | 275.341 |
16 may 2024 | 31,42 | 34,35 | 27,00 | 27,67 | 27,67 | 205.621 |
15 may 2024 | 57,39 | 59,65 | 28,81 | 30,20 | 30,20 | 620.685 |
14 may 2024 | 36,60 | 74,24 | 36,43 | 47,33 | 47,33 | 889.575 |
13 may 2024 | 19,40 | 35,00 | 18,71 | 26,26 | 26,26 | 305.738 |
10 may 2024 | 16,85 | 18,26 | 16,17 | 16,37 | 16,37 | 31.971 |
09 may 2024 | 15,03 | 15,16 | 14,40 | 14,40 | 14,40 | 1865 |
08 may 2024 | 14,84 | 15,57 | 14,77 | 15,57 | 15,57 | 3705 |
07 may 2024 | 14,78 | 14,90 | 13,98 | 14,27 | 14,27 | 8088 |
06 may 2024 | 15,04 | 15,77 | 13,00 | 13,00 | 13,00 | 63.868 |
03 may 2024 | 11,67 | 12,75 | 11,58 | 12,50 | 12,50 | 18.919 |
02 may 2024 | 10,33 | 10,58 | 10,30 | 10,37 | 10,37 | 1649 |
30 abr 2024 | 10,50 | 10,60 | 10,25 | 10,47 | 10,47 | 543 |
29 abr 2024 | 10,93 | 11,10 | 10,58 | 10,58 | 10,58 | 2490 |
26 abr 2024 | 10,40 | 11,00 | 10,35 | 10,97 | 10,97 | 1429 |
25 abr 2024 | 10,00 | 10,24 | 9,96 | 10,10 | 10,10 | 3202 |
24 abr 2024 | 9,48 | 9,79 | 9,46 | 9,75 | 9,75 | 435 |
23 abr 2024 | 9,53 | 9,54 | 9,40 | 9,49 | 9,49 | 1272 |
22 abr 2024 | 9,77 | 9,88 | 9,44 | 9,52 | 9,52 | 613 |
19 abr 2024 | 9,65 | 9,76 | 9,57 | 9,72 | 9,72 | 4253 |
18 abr 2024 | 9,66 | 9,94 | 9,62 | 9,86 | 9,86 | 171 |
17 abr 2024 | 9,74 | 9,83 | 9,71 | 9,80 | 9,80 | 708 |
16 abr 2024 | 9,55 | 9,65 | 9,37 | 9,65 | 9,65 | 4883 |
15 abr 2024 | 10,24 | 10,33 | 9,71 | 9,71 | 9,71 | 992 |
12 abr 2024 | 10,52 | 10,67 | 10,43 | 10,50 | 10,50 | 1328 |
11 abr 2024 | 10,15 | 10,26 | 10,09 | 10,13 | 10,13 | 1028 |
10 abr 2024 | 10,21 | 10,38 | 10,00 | 10,11 | 10,11 | 6709 |
09 abr 2024 | 10,00 | 10,17 | 9,83 | 10,15 | 10,15 | 5290 |
08 abr 2024 | 10,42 | 10,45 | 10,12 | 10,13 | 10,13 | 5397 |
05 abr 2024 | 10,69 | 10,69 | 10,21 | 10,53 | 10,53 | 1608 |
04 abr 2024 | 10,56 | 10,82 | 10,41 | 10,80 | 10,80 | 3909 |
03 abr 2024 | 10,58 | 10,66 | 10,20 | 10,28 | 10,28 | 6056 |
02 abr 2024 | 11,19 | 11,20 | 10,75 | 10,76 | 10,76 | 7303 |
28 mar 2024 | 12,20 | 12,33 | 11,53 | 11,53 | 11,53 | 5225 |
27 mar 2024 | 12,32 | 12,64 | 11,37 | 12,21 | 12,21 | 23.489 |
26 mar 2024 | 14,20 | 14,38 | 13,74 | 13,84 | 13,84 | 10.952 |
25 mar 2024 | 12,21 | 13,75 | 12,20 | 13,66 | 13,66 | 4483 |
22 mar 2024 | 12,86 | 12,86 | 12,35 | 12,41 | 12,41 | 986 |
21 mar 2024 | 12,38 | 12,88 | 12,36 | 12,88 | 12,88 | 4793 |
20 mar 2024 | 12,40 | 12,51 | 12,25 | 12,25 | 12,25 | 2875 |
19 mar 2024 | 12,72 | 12,97 | 12,47 | 12,57 | 12,57 | 3494 |
18 mar 2024 | 13,19 | 13,20 | 12,76 | 12,91 | 12,91 | 874 |
15 mar 2024 | 13,55 | 13,57 | 13,18 | 13,26 | 13,26 | 681 |
14 mar 2024 | 13,61 | 13,68 | 13,51 | 13,51 | 13,51 | 115 |
13 mar 2024 | 13,30 | 13,83 | 13,30 | 13,78 | 13,78 | 2342 |
12 mar 2024 | 13,16 | 13,30 | 13,14 | 13,23 | 13,23 | 508 |
11 mar 2024 | 13,44 | 13,44 | 13,20 | 13,36 | 13,36 | 2232 |
08 mar 2024 | 13,87 | 14,16 | 13,70 | 13,70 | 13,70 | 497 |
07 mar 2024 | 13,95 | 14,05 | 13,83 | 13,93 | 13,93 | 920 |
06 mar 2024 | 14,01 | 14,13 | 13,69 | 14,04 | 14,04 | 2365 |
05 mar 2024 | 13,89 | 13,93 | 13,64 | 13,68 | 13,68 | 886 |
04 mar 2024 | 13,60 | 14,30 | 13,55 | 13,98 | 13,98 | 2284 |
01 mar 2024 | 13,24 | 13,25 | 13,02 | 13,24 | 13,24 | 1223 |
29 feb 2024 | 13,16 | 13,50 | 12,99 | 13,07 | 13,07 | 1667 |
28 feb 2024 | 13,09 | 13,24 | 12,88 | 13,18 | 13,18 | 1648 |
27 feb 2024 | 12,61 | 13,09 | 12,54 | 13,09 | 13,09 | 2523 |
26 feb 2024 | 12,34 | 12,50 | 12,31 | 12,50 | 12,50 | 1524 |
23 feb 2024 | 12,32 | 12,50 | 12,20 | 12,50 | 12,50 | 1332 |
22 feb 2024 | 12,38 | 12,57 | 12,37 | 12,49 | 12,49 | 775 |
21 feb 2024 | 12,62 | 12,62 | 12,38 | 12,45 | 12,45 | 3595 |
20 feb 2024 | 13,12 | 13,12 | 12,52 | 12,52 | 12,52 | 2419 |
19 feb 2024 | 13,08 | 13,10 | 13,08 | 13,08 | 13,08 | 521 |
16 feb 2024 | 13,37 | 13,57 | 13,31 | 13,31 | 13,31 | 844 |
15 feb 2024 | 13,60 | 13,60 | 13,26 | 13,26 | 13,26 | 2938 |
14 feb 2024 | 13,24 | 13,33 | 13,14 | 13,22 | 13,22 | 2215 |
13 feb 2024 | 13,77 | 13,77 | 12,90 | 13,21 | 13,21 | 1750 |
12 feb 2024 | 13,52 | 13,95 | 13,52 | 13,92 | 13,92 | 855 |
09 feb 2024 | 13,18 | 13,98 | 13,18 | 13,83 | 13,83 | 4841 |
08 feb 2024 | 12,90 | 13,39 | 12,90 | 13,30 | 13,30 | 443 |
07 feb 2024 | 13,07 | 13,21 | 12,92 | 12,92 | 12,92 | 1170 |
06 feb 2024 | 12,61 | 13,32 | 12,41 | 13,30 | 13,30 | 1909 |
05 feb 2024 | 13,43 | 13,71 | 12,99 | 13,01 | 13,01 | 617 |
02 feb 2024 | 13,26 | 13,30 | 13,26 | 13,30 | 13,30 | 23 |
01 feb 2024 | 13,40 | 13,40 | 12,99 | 12,99 | 12,99 | 452 |
31 ene 2024 | 13,42 | 13,42 | 13,36 | 13,36 | 13,36 | 908 |
30 ene 2024 | 13,66 | 13,66 | 13,41 | 13,51 | 13,51 | 1625 |
29 ene 2024 | 13,39 | 13,63 | 13,30 | 13,48 | 13,48 | 863 |
26 ene 2024 | 13,37 | 13,38 | 13,35 | 13,38 | 13,38 | 155 |
25 ene 2024 | 12,84 | 13,38 | 12,77 | 13,32 | 13,32 | 2450 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |