Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 11,30 | 11,30 | 10,91 | 10,96 | 10,96 | 1.951.982 |
02 may 2024 | 11,12 | 11,21 | 10,82 | 11,10 | 11,10 | 1.998.800 |
01 may 2024 | 10,70 | 11,40 | 10,60 | 11,09 | 11,09 | 3.082.700 |
30 abr 2024 | 11,85 | 12,11 | 10,50 | 10,74 | 10,74 | 7.374.800 |
29 abr 2024 | 9,34 | 9,53 | 9,16 | 9,40 | 9,40 | 2.342.900 |
26 abr 2024 | 9,22 | 9,55 | 9,10 | 9,20 | 9,20 | 7.936.100 |
25 abr 2024 | 9,28 | 9,36 | 9,13 | 9,20 | 9,20 | 3.202.500 |
24 abr 2024 | 9,57 | 9,60 | 9,33 | 9,43 | 9,43 | 1.696.100 |
23 abr 2024 | 9,64 | 9,83 | 9,53 | 9,58 | 9,58 | 1.605.200 |
22 abr 2024 | 9,78 | 9,81 | 9,53 | 9,70 | 9,70 | 1.872.800 |
19 abr 2024 | 9,93 | 10,02 | 9,62 | 9,68 | 9,68 | 1.797.900 |
18 abr 2024 | 10,01 | 10,12 | 9,93 | 9,99 | 9,99 | 1.706.700 |
17 abr 2024 | 10,25 | 10,40 | 9,98 | 10,03 | 10,03 | 1.750.600 |
16 abr 2024 | 10,26 | 10,34 | 10,10 | 10,23 | 10,23 | 1.733.900 |
15 abr 2024 | 10,59 | 10,65 | 10,27 | 10,33 | 10,33 | 2.506.700 |
12 abr 2024 | 10,76 | 10,84 | 10,47 | 10,56 | 10,56 | 3.287.700 |
11 abr 2024 | 11,02 | 11,02 | 10,53 | 10,91 | 10,91 | 3.200.500 |
10 abr 2024 | 11,10 | 11,32 | 10,92 | 10,94 | 10,94 | 5.193.500 |
09 abr 2024 | 12,21 | 12,36 | 10,91 | 11,22 | 11,22 | 6.596.300 |
08 abr 2024 | 12,98 | 13,15 | 12,96 | 13,14 | 13,14 | 635.500 |
05 abr 2024 | 13,00 | 13,07 | 12,83 | 12,94 | 12,94 | 797.800 |
04 abr 2024 | 13,50 | 13,53 | 12,99 | 13,04 | 13,04 | 1.147.800 |
03 abr 2024 | 12,79 | 13,39 | 12,79 | 13,30 | 13,30 | 1.055.900 |
02 abr 2024 | 12,94 | 13,11 | 12,87 | 12,91 | 12,91 | 1.087.200 |
01 abr 2024 | 13,47 | 13,68 | 12,93 | 13,06 | 13,06 | 1.293.300 |
28 mar 2024 | 13,52 | 13,60 | 13,35 | 13,44 | 13,44 | 979.100 |
27 mar 2024 | 13,16 | 13,54 | 13,15 | 13,52 | 13,52 | 1.217.000 |
26 mar 2024 | 13,05 | 13,36 | 13,05 | 13,08 | 13,08 | 869.200 |
25 mar 2024 | 13,20 | 13,41 | 12,89 | 12,95 | 12,95 | 804.900 |
22 mar 2024 | 13,26 | 13,39 | 13,09 | 13,19 | 13,19 | 913.300 |
21 mar 2024 | 12,98 | 13,62 | 12,90 | 13,30 | 13,30 | 1.571.600 |
20 mar 2024 | 12,63 | 12,94 | 12,40 | 12,93 | 12,93 | 1.310.600 |
19 mar 2024 | 12,35 | 12,67 | 12,32 | 12,63 | 12,63 | 982.700 |
18 mar 2024 | 12,45 | 12,57 | 12,36 | 12,40 | 12,40 | 1.343.400 |
15 mar 2024 | 12,80 | 13,03 | 12,35 | 12,55 | 12,55 | 1.784.100 |
14 mar 2024 | 12,95 | 13,01 | 12,79 | 12,86 | 12,86 | 864.700 |
13 mar 2024 | 12,89 | 13,06 | 12,73 | 12,94 | 12,94 | 1.005.400 |
12 mar 2024 | 13,09 | 13,24 | 12,95 | 12,96 | 12,96 | 949.900 |
11 mar 2024 | 13,04 | 13,19 | 12,95 | 13,02 | 13,02 | 743.000 |
08 mar 2024 | 13,06 | 13,22 | 12,98 | 13,06 | 13,06 | 1.018.600 |
07 mar 2024 | 12,92 | 13,06 | 12,74 | 12,93 | 12,93 | 1.022.700 |
06 mar 2024 | 12,98 | 13,11 | 12,87 | 12,98 | 12,98 | 1.092.900 |
05 mar 2024 | 12,96 | 13,18 | 12,84 | 12,96 | 12,96 | 1.162.900 |
04 mar 2024 | 13,44 | 13,48 | 13,07 | 13,10 | 13,10 | 977.200 |
01 mar 2024 | 13,15 | 13,84 | 13,15 | 13,37 | 13,37 | 1.579.200 |
29 feb 2024 | 13,20 | 13,29 | 12,99 | 13,13 | 13,13 | 1.787.600 |
28 feb 2024 | 13,04 | 13,16 | 12,80 | 12,90 | 12,90 | 1.786.300 |
27 feb 2024 | 13,40 | 13,40 | 13,08 | 13,16 | 13,16 | 1.477.700 |
26 feb 2024 | 13,19 | 13,60 | 13,19 | 13,31 | 13,31 | 1.021.000 |
23 feb 2024 | 13,44 | 13,45 | 13,16 | 13,26 | 13,26 | 882.700 |
22 feb 2024 | 13,41 | 13,54 | 13,32 | 13,43 | 13,43 | 2.072.200 |
21 feb 2024 | 13,28 | 13,44 | 13,24 | 13,38 | 13,38 | 1.051.400 |
20 feb 2024 | 13,43 | 13,68 | 13,39 | 13,45 | 13,45 | 1.189.500 |
16 feb 2024 | 13,60 | 13,79 | 13,40 | 13,67 | 13,67 | 1.571.700 |
15 feb 2024 | 14,10 | 14,16 | 13,56 | 13,67 | 13,67 | 2.464.600 |
14 feb 2024 | 13,32 | 14,18 | 13,30 | 14,05 | 14,05 | 2.039.700 |
13 feb 2024 | 13,46 | 13,69 | 13,15 | 13,24 | 13,24 | 1.810.200 |
12 feb 2024 | 13,68 | 14,09 | 13,68 | 14,04 | 14,04 | 1.979.200 |
09 feb 2024 | 13,03 | 13,72 | 13,03 | 13,70 | 13,70 | 2.140.100 |
08 feb 2024 | 12,94 | 13,25 | 12,91 | 13,00 | 13,00 | 1.453.400 |
07 feb 2024 | 13,17 | 13,47 | 12,88 | 12,94 | 12,94 | 1.735.000 |
06 feb 2024 | 12,75 | 13,24 | 12,73 | 13,11 | 13,11 | 2.044.100 |
05 feb 2024 | 13,07 | 13,22 | 12,73 | 12,75 | 12,75 | 2.469.700 |
02 feb 2024 | 12,58 | 13,31 | 12,48 | 13,14 | 13,14 | 3.913.600 |
01 feb 2024 | 11,79 | 12,75 | 11,79 | 12,59 | 12,59 | 6.891.300 |
31 ene 2024 | 11,71 | 11,85 | 11,38 | 11,70 | 11,70 | 3.003.000 |
30 ene 2024 | 11,66 | 12,39 | 11,26 | 11,85 | 11,85 | 10.029.300 |
29 ene 2024 | 11,29 | 11,68 | 11,28 | 11,64 | 11,64 | 2.695.700 |
26 ene 2024 | 11,20 | 11,34 | 11,17 | 11,25 | 11,25 | 1.871.800 |
25 ene 2024 | 11,35 | 11,45 | 11,07 | 11,18 | 11,18 | 2.136.100 |
24 ene 2024 | 11,71 | 11,72 | 11,53 | 11,56 | 11,56 | 853.400 |
23 ene 2024 | 11,82 | 12,00 | 11,48 | 11,59 | 11,59 | 1.609.400 |
22 ene 2024 | 11,50 | 11,67 | 11,31 | 11,66 | 11,66 | 3.200.300 |
19 ene 2024 | 11,88 | 11,88 | 11,47 | 11,50 | 11,50 | 1.896.000 |
18 ene 2024 | 12,00 | 12,00 | 11,75 | 11,84 | 11,84 | 1.273.700 |
17 ene 2024 | 11,83 | 11,97 | 11,66 | 11,93 | 11,93 | 1.037.000 |
16 ene 2024 | 12,01 | 12,09 | 11,91 | 11,98 | 11,98 | 1.154.500 |
12 ene 2024 | 12,37 | 12,40 | 12,15 | 12,17 | 12,17 | 907.600 |
11 ene 2024 | 12,38 | 12,40 | 11,96 | 12,23 | 12,23 | 1.809.600 |
10 ene 2024 | 12,69 | 12,73 | 12,33 | 12,44 | 12,44 | 1.336.200 |
09 ene 2024 | 12,60 | 12,80 | 12,53 | 12,76 | 12,76 | 1.451.400 |
08 ene 2024 | 12,47 | 12,86 | 12,38 | 12,75 | 12,75 | 1.777.800 |
05 ene 2024 | 12,48 | 12,65 | 12,32 | 12,52 | 12,52 | 1.372.700 |
04 ene 2024 | 12,15 | 12,58 | 12,03 | 12,51 | 12,51 | 2.242.400 |
03 ene 2024 | 12,96 | 13,05 | 11,64 | 12,09 | 12,09 | 5.408.700 |
02 ene 2024 | 13,05 | 13,35 | 13,02 | 13,18 | 13,18 | 2.817.200 |
29 dic 2023 | 12,91 | 13,16 | 12,79 | 13,04 | 13,04 | 2.419.600 |
28 dic 2023 | 12,59 | 12,94 | 12,50 | 12,93 | 12,93 | 1.859.100 |
27 dic 2023 | 12,60 | 12,84 | 12,47 | 12,55 | 12,55 | 1.851.300 |
26 dic 2023 | 12,39 | 12,55 | 12,33 | 12,51 | 12,51 | 915.100 |
22 dic 2023 | 12,37 | 12,42 | 12,07 | 12,36 | 12,36 | 1.482.200 |
21 dic 2023 | 12,16 | 12,78 | 12,00 | 12,29 | 12,29 | 4.592.200 |
20 dic 2023 | 11,47 | 12,23 | 11,40 | 11,89 | 11,89 | 3.082.600 |
19 dic 2023 | 11,20 | 11,50 | 11,06 | 11,45 | 11,45 | 2.115.400 |
18 dic 2023 | 11,07 | 11,15 | 10,82 | 11,07 | 11,07 | 1.349.400 |
15 dic 2023 | 11,04 | 11,12 | 10,74 | 10,97 | 10,97 | 3.808.500 |
14 dic 2023 | 10,94 | 11,38 | 10,46 | 10,90 | 10,90 | 3.017.100 |
13 dic 2023 | 10,44 | 10,90 | 10,14 | 10,52 | 10,52 | 3.482.800 |
12 dic 2023 | 10,51 | 10,54 | 10,11 | 10,14 | 10,14 | 1.419.800 |
11 dic 2023 | 10,47 | 10,63 | 10,27 | 10,56 | 10,56 | 1.554.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |