Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 11,78 | 11,96 | 11,69 | 11,84 | 11,84 | 2.460.100 |
25 abr 2024 | 11,79 | 11,80 | 11,55 | 11,74 | 11,74 | 2.394.600 |
24 abr 2024 | 12,01 | 12,08 | 11,84 | 11,93 | 11,93 | 2.328.500 |
23 abr 2024 | 11,88 | 12,25 | 11,72 | 12,05 | 12,05 | 2.054.200 |
22 abr 2024 | 11,88 | 12,05 | 11,77 | 11,89 | 11,89 | 2.760.800 |
19 abr 2024 | 11,70 | 12,00 | 11,68 | 11,88 | 11,88 | 2.675.000 |
18 abr 2024 | 12,04 | 12,12 | 11,67 | 11,71 | 11,71 | 3.615.300 |
17 abr 2024 | 12,35 | 12,37 | 11,96 | 11,97 | 11,97 | 2.099.300 |
16 abr 2024 | 12,01 | 12,33 | 11,96 | 12,18 | 12,18 | 3.180.400 |
15 abr 2024 | 12,36 | 12,44 | 11,95 | 12,13 | 12,13 | 4.464.500 |
12 abr 2024 | 12,43 | 12,52 | 12,22 | 12,27 | 12,27 | 1.778.000 |
11 abr 2024 | 12,65 | 12,71 | 12,35 | 12,57 | 12,57 | 2.213.100 |
10 abr 2024 | 13,09 | 13,14 | 12,61 | 12,67 | 12,67 | 2.585.700 |
09 abr 2024 | 13,21 | 13,48 | 13,18 | 13,46 | 13,46 | 2.131.900 |
08 abr 2024 | 13,12 | 13,31 | 13,04 | 13,13 | 13,13 | 1.553.100 |
05 abr 2024 | 13,12 | 13,15 | 12,90 | 12,95 | 12,95 | 1.834.900 |
04 abr 2024 | 13,64 | 13,78 | 13,10 | 13,14 | 13,14 | 1.751.400 |
03 abr 2024 | 13,33 | 13,55 | 13,25 | 13,43 | 13,43 | 1.232.200 |
02 abr 2024 | 13,36 | 13,56 | 13,25 | 13,42 | 13,42 | 2.079.500 |
01 abr 2024 | 13,74 | 13,74 | 13,46 | 13,55 | 13,55 | 2.087.700 |
28 mar 2024 | 13,55 | 13,86 | 13,55 | 13,73 | 13,73 | 2.270.300 |
27 mar 2024 | 13,17 | 13,57 | 13,09 | 13,57 | 13,57 | 2.783.900 |
26 mar 2024 | 13,18 | 13,25 | 13,07 | 13,07 | 13,07 | 3.748.300 |
25 mar 2024 | 13,06 | 13,18 | 13,02 | 13,06 | 13,06 | 2.494.700 |
22 mar 2024 | 13,29 | 13,35 | 12,91 | 13,09 | 13,09 | 1.819.500 |
21 mar 2024 | 13,16 | 13,53 | 13,16 | 13,28 | 13,28 | 2.714.400 |
20 mar 2024 | 12,50 | 13,18 | 12,47 | 13,15 | 13,15 | 3.273.800 |
19 mar 2024 | 12,47 | 12,64 | 12,43 | 12,53 | 12,53 | 2.409.200 |
18 mar 2024 | 12,45 | 12,66 | 12,35 | 12,45 | 12,45 | 5.941.400 |
15 mar 2024 | 12,41 | 12,71 | 12,36 | 12,39 | 12,39 | 3.713.400 |
14 mar 2024 | 12,44 | 12,53 | 12,30 | 12,39 | 12,39 | 4.102.300 |
13 mar 2024 | 12,58 | 12,65 | 12,47 | 12,57 | 12,57 | 2.256.600 |
12 mar 2024 | 12,57 | 12,73 | 12,35 | 12,65 | 12,65 | 3.184.500 |
11 mar 2024 | 12,29 | 12,69 | 12,28 | 12,57 | 12,57 | 2.983.300 |
08 mar 2024 | 12,41 | 12,55 | 12,06 | 12,26 | 12,26 | 2.712.600 |
07 mar 2024 | 12,12 | 12,51 | 12,10 | 12,38 | 12,38 | 3.382.700 |
06 mar 2024 | 11,88 | 12,09 | 11,81 | 12,06 | 12,06 | 2.128.400 |
05 mar 2024 | 11,71 | 11,98 | 11,69 | 11,86 | 11,86 | 2.874.300 |
04 mar 2024 | 11,73 | 11,83 | 11,52 | 11,79 | 11,79 | 3.826.600 |
01 mar 2024 | 11,90 | 11,94 | 11,66 | 11,73 | 11,73 | 3.668.000 |
29 feb 2024 | 11,90 | 12,03 | 11,83 | 11,88 | 11,88 | 3.257.800 |
28 feb 2024 | 11,76 | 12,00 | 11,72 | 11,80 | 11,80 | 3.517.000 |
27 feb 2024 | 11,98 | 12,03 | 11,74 | 11,88 | 11,88 | 3.807.000 |
26 feb 2024 | 12,19 | 12,24 | 11,71 | 11,81 | 11,81 | 5.186.700 |
23 feb 2024 | 12,40 | 12,45 | 12,21 | 12,22 | 12,22 | 2.370.400 |
22 feb 2024 | 12,42 | 12,60 | 12,34 | 12,42 | 12,42 | 3.272.800 |
21 feb 2024 | 12,31 | 12,65 | 12,31 | 12,50 | 12,50 | 3.235.900 |
20 feb 2024 | 12,29 | 12,48 | 12,21 | 12,39 | 12,39 | 4.394.200 |
16 feb 2024 | 12,17 | 12,48 | 11,94 | 12,31 | 12,31 | 4.492.400 |
15 feb 2024 | 11,76 | 12,28 | 11,76 | 12,26 | 12,26 | 7.066.900 |
14 feb 2024 | 11,65 | 11,83 | 11,26 | 11,72 | 11,72 | 9.265.400 |
13 feb 2024 | 12,66 | 12,77 | 11,36 | 11,59 | 11,59 | 21.880.500 |
12 feb 2024 | 13,54 | 13,77 | 13,24 | 13,63 | 13,63 | 9.550.500 |
09 feb 2024 | 13,49 | 13,55 | 13,34 | 13,46 | 13,46 | 6.677.400 |
08 feb 2024 | 13,80 | 13,91 | 13,53 | 13,61 | 13,61 | 3.975.500 |
07 feb 2024 | 14,00 | 14,00 | 13,67 | 13,76 | 13,76 | 3.041.300 |
06 feb 2024 | 13,37 | 13,98 | 13,34 | 13,87 | 13,87 | 7.414.100 |
05 feb 2024 | 13,74 | 13,87 | 13,46 | 13,49 | 13,49 | 4.382.200 |
02 feb 2024 | 13,80 | 14,12 | 13,68 | 14,00 | 14,00 | 2.431.800 |
01 feb 2024 | 14,10 | 14,17 | 13,83 | 14,04 | 14,04 | 3.504.100 |
31 ene 2024 | 14,18 | 14,45 | 13,90 | 13,94 | 13,94 | 3.835.700 |
30 ene 2024 | 14,39 | 14,56 | 14,05 | 14,19 | 14,19 | 3.876.700 |
29 ene 2024 | 14,67 | 14,71 | 14,38 | 14,70 | 14,70 | 2.185.800 |
26 ene 2024 | 14,53 | 14,97 | 14,51 | 14,67 | 14,67 | 4.172.900 |
25 ene 2024 | 14,14 | 14,45 | 13,99 | 14,43 | 14,43 | 5.117.600 |
24 ene 2024 | 14,19 | 14,20 | 13,78 | 13,99 | 13,99 | 4.705.600 |
23 ene 2024 | 14,34 | 14,41 | 14,01 | 14,03 | 14,03 | 2.670.900 |
22 ene 2024 | 13,79 | 14,11 | 13,73 | 14,10 | 14,10 | 3.024.200 |
19 ene 2024 | 13,92 | 13,94 | 13,50 | 13,65 | 13,65 | 4.730.400 |
18 ene 2024 | 14,05 | 14,49 | 13,70 | 13,93 | 13,93 | 7.230.200 |
17 ene 2024 | 13,12 | 13,93 | 13,04 | 13,88 | 13,88 | 4.766.000 |
16 ene 2024 | 13,07 | 13,38 | 13,04 | 13,31 | 13,31 | 2.734.000 |
12 ene 2024 | 13,35 | 13,42 | 13,12 | 13,20 | 13,20 | 2.171.800 |
11 ene 2024 | 13,17 | 13,35 | 12,98 | 13,20 | 13,20 | 3.963.000 |
10 ene 2024 | 13,34 | 13,45 | 13,20 | 13,31 | 13,31 | 2.753.600 |
09 ene 2024 | 13,69 | 13,70 | 13,38 | 13,40 | 13,40 | 2.781.400 |
08 ene 2024 | 13,49 | 13,83 | 13,47 | 13,82 | 13,82 | 1.972.300 |
05 ene 2024 | 13,46 | 13,95 | 13,42 | 13,49 | 13,49 | 2.501.800 |
04 ene 2024 | 13,56 | 13,67 | 13,47 | 13,51 | 13,51 | 2.049.500 |
03 ene 2024 | 13,95 | 13,99 | 13,60 | 13,61 | 13,61 | 3.193.200 |
02 ene 2024 | 14,20 | 14,42 | 14,08 | 14,21 | 14,21 | 2.593.700 |
29 dic 2023 | 14,43 | 14,58 | 14,29 | 14,32 | 14,32 | 2.555.400 |
28 dic 2023 | 14,52 | 14,56 | 14,43 | 14,47 | 14,47 | 2.026.900 |
27 dic 2023 | 14,81 | 14,86 | 14,56 | 14,58 | 14,58 | 1.563.200 |
26 dic 2023 | 14,71 | 14,94 | 14,69 | 14,75 | 14,75 | 2.501.000 |
22 dic 2023 | 14,76 | 14,80 | 14,56 | 14,71 | 14,71 | 1.779.000 |
21 dic 2023 | 14,57 | 14,73 | 14,49 | 14,69 | 14,69 | 2.325.300 |
20 dic 2023 | 14,77 | 14,85 | 14,44 | 14,45 | 14,45 | 2.384.700 |
19 dic 2023 | 14,42 | 14,84 | 14,36 | 14,82 | 14,82 | 2.894.600 |
18 dic 2023 | 14,64 | 14,67 | 14,26 | 14,30 | 14,30 | 3.895.100 |
15 dic 2023 | 15,06 | 15,06 | 14,56 | 14,62 | 14,62 | 5.570.600 |
14 dic 2023 | 14,61 | 15,24 | 14,60 | 15,00 | 15,00 | 5.489.600 |
13 dic 2023 | 14,00 | 14,55 | 13,75 | 14,53 | 14,53 | 4.028.200 |
12 dic 2023 | 14,15 | 14,15 | 13,98 | 14,03 | 14,03 | 2.623.500 |
11 dic 2023 | 13,97 | 14,30 | 13,96 | 14,15 | 14,15 | 3.143.700 |
08 dic 2023 | 14,02 | 14,13 | 13,82 | 13,97 | 13,97 | 2.353.000 |
07 dic 2023 | 14,16 | 14,16 | 13,94 | 14,02 | 14,02 | 1.491.300 |
06 dic 2023 | 14,21 | 14,45 | 14,08 | 14,09 | 14,09 | 2.157.500 |
05 dic 2023 | 14,42 | 14,45 | 13,95 | 14,06 | 14,06 | 3.032.300 |
04 dic 2023 | 14,20 | 14,61 | 14,16 | 14,48 | 14,48 | 6.551.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |