Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13,47 | 13,72 | 13,47 | 13,67 | 13,67 | 300.453 |
27 mar 2024 | 13,47 | 13,66 | 13,38 | 13,53 | 13,53 | 297.190 |
26 mar 2024 | 13,61 | 13,76 | 13,47 | 13,47 | 13,47 | 392.447 |
22 mar 2024 | 13,85 | 13,87 | 13,65 | 13,78 | 13,78 | 303.588 |
21 mar 2024 | 13,77 | 13,87 | 13,66 | 13,85 | 13,85 | 357.922 |
20 mar 2024 | 13,49 | 13,68 | 13,49 | 13,51 | 13,51 | 268.289 |
19 mar 2024 | 13,69 | 13,80 | 13,49 | 13,49 | 13,49 | 383.544 |
15 mar 2024 | 13,80 | 13,84 | 13,64 | 13,69 | 13,69 | 1.199.151 |
14 mar 2024 | 13,60 | 13,80 | 13,55 | 13,80 | 13,80 | 510.498 |
13 mar 2024 | 13,44 | 13,58 | 13,44 | 13,56 | 13,56 | 673.939 |
12 mar 2024 | 13,35 | 13,58 | 13,35 | 13,44 | 13,44 | 434.706 |
11 mar 2024 | 13,63 | 13,75 | 13,30 | 13,30 | 13,30 | 426.443 |
08 mar 2024 | 13,47 | 13,76 | 13,44 | 13,74 | 13,74 | 321.063 |
07 mar 2024 | 13,58 | 13,58 | 13,40 | 13,57 | 13,57 | 415.953 |
06 mar 2024 | 13,60 | 13,76 | 13,35 | 13,44 | 13,44 | 489.240 |
05 mar 2024 | 13,70 | 13,86 | 13,60 | 13,60 | 13,60 | 327.894 |
04 mar 2024 | 13,85 | 13,95 | 13,71 | 13,74 | 13,74 | 324.786 |
01 mar 2024 | 14,00 | 14,02 | 13,70 | 13,70 | 13,70 | 341.840 |
29 feb 2024 | 13,52 | 13,97 | 13,52 | 13,96 | 13,96 | 1.271.687 |
28 feb 2024 | 13,48 | 13,62 | 13,34 | 13,52 | 13,52 | 392.255 |
27 feb 2024 | 13,51 | 13,58 | 13,45 | 13,45 | 13,45 | 411.883 |
26 feb 2024 | 13,50 | 13,65 | 13,50 | 13,51 | 13,51 | 265.490 |
23 feb 2024 | 13,60 | 13,74 | 13,46 | 13,46 | 13,46 | 417.558 |
22 feb 2024 | 14,16 | 14,17 | 13,53 | 13,53 | 13,53 | 711.884 |
21 feb 2024 | 14,04 | 14,12 | 13,90 | 13,90 | 13,90 | 313.556 |
20 feb 2024 | 13,93 | 14,17 | 13,92 | 14,16 | 14,16 | 739.495 |
19 feb 2024 | 13,46 | 13,94 | 13,46 | 13,93 | 13,93 | 551.437 |
16 feb 2024 | 13,40 | 13,58 | 13,36 | 13,46 | 13,46 | 290.791 |
15 feb 2024 | 13,14 | 13,40 | 13,10 | 13,35 | 13,35 | 314.623 |
14 feb 2024 | 12,99 | 13,19 | 12,98 | 13,18 | 13,18 | 362.488 |
13 feb 2024 | 13,11 | 13,22 | 13,00 | 13,00 | 13,00 | 424.064 |
12 feb 2024 | 13,28 | 13,38 | 13,19 | 13,25 | 13,25 | 218.807 |
09 feb 2024 | 13,38 | 13,50 | 13,27 | 13,28 | 13,28 | 622.424 |
08 feb 2024 | 12,90 | 13,43 | 12,86 | 13,32 | 13,32 | 1.342.320 |
07 feb 2024 | 12,86 | 12,98 | 12,84 | 12,90 | 12,90 | 383.851 |
06 feb 2024 | 12,86 | 12,97 | 12,84 | 12,89 | 12,89 | 353.025 |
05 feb 2024 | 12,85 | 12,97 | 12,85 | 12,87 | 12,87 | 338.056 |
02 feb 2024 | 12,85 | 12,95 | 12,81 | 12,85 | 12,85 | 340.502 |
01 feb 2024 | 12,85 | 12,92 | 12,76 | 12,85 | 12,85 | 715.473 |
31 ene 2024 | 12,80 | 13,00 | 12,80 | 12,85 | 12,85 | 345.302 |
30 ene 2024 | 12,88 | 12,95 | 12,80 | 12,80 | 12,80 | 223.223 |
29 ene 2024 | 13,00 | 13,05 | 12,85 | 12,88 | 12,88 | 214.394 |
26 ene 2024 | 12,96 | 13,03 | 12,95 | 13,03 | 13,03 | 274.634 |
25 ene 2024 | 13,23 | 13,30 | 12,96 | 12,97 | 12,97 | 464.406 |
24 ene 2024 | 13,02 | 13,42 | 13,02 | 13,32 | 13,32 | 395.740 |
23 ene 2024 | 13,05 | 13,16 | 12,95 | 13,04 | 13,04 | 393.373 |
22 ene 2024 | 12,94 | 13,10 | 12,94 | 13,00 | 13,00 | 218.351 |
19 ene 2024 | 12,87 | 13,06 | 12,87 | 13,05 | 13,05 | 476.858 |
18 ene 2024 | 12,86 | 13,06 | 12,84 | 12,92 | 12,92 | 264.919 |
17 ene 2024 | 12,91 | 12,98 | 12,78 | 12,86 | 12,86 | 457.266 |
16 ene 2024 | 13,20 | 13,20 | 12,98 | 12,98 | 12,98 | 206.243 |
15 ene 2024 | 13,11 | 13,23 | 13,01 | 13,20 | 13,20 | 130.159 |
12 ene 2024 | 13,22 | 13,22 | 13,00 | 13,14 | 13,14 | 163.693 |
11 ene 2024 | 13,33 | 13,33 | 13,04 | 13,04 | 13,04 | 231.939 |
10 ene 2024 | 13,28 | 13,30 | 13,12 | 13,22 | 13,22 | 219.357 |
09 ene 2024 | 13,37 | 13,44 | 13,23 | 13,30 | 13,30 | 262.485 |
08 ene 2024 | 13,45 | 13,45 | 13,19 | 13,37 | 13,37 | 341.603 |
05 ene 2024 | 13,31 | 13,45 | 13,25 | 13,45 | 13,45 | 247.305 |
04 ene 2024 | 13,40 | 13,48 | 13,30 | 13,38 | 13,38 | 288.081 |
03 ene 2024 | 13,13 | 13,49 | 13,04 | 13,40 | 13,40 | 390.667 |
02 ene 2024 | 12,96 | 13,13 | 12,92 | 13,13 | 13,13 | 240.494 |
29 dic 2023 | 12,71 | 12,90 | 12,71 | 12,90 | 12,90 | 202.374 |
28 dic 2023 | 12,76 | 12,88 | 12,71 | 12,71 | 12,71 | 100.281 |
27 dic 2023 | 12,85 | 12,98 | 12,72 | 12,76 | 12,76 | 193.263 |
22 dic 2023 | 12,94 | 12,96 | 12,84 | 12,85 | 12,85 | 126.371 |
21 dic 2023 | 12,79 | 12,92 | 12,72 | 12,88 | 12,88 | 215.315 |
20 dic 2023 | 12,80 | 12,90 | 12,65 | 12,67 | 12,67 | 480.428 |
19 dic 2023 | 12,95 | 13,02 | 12,80 | 12,80 | 12,80 | 278.615 |
18 dic 2023 | 13,00 | 13,08 | 12,89 | 12,97 | 12,97 | 305.772 |
15 dic 2023 | 13,22 | 13,23 | 12,93 | 12,95 | 12,95 | 712.546 |
14 dic 2023 | 13,10 | 13,25 | 13,10 | 13,14 | 13,14 | 362.257 |
13 dic 2023 | 13,20 | 13,27 | 13,03 | 13,10 | 13,10 | 383.541 |
12 dic 2023 | 13,25 | 13,31 | 13,12 | 13,20 | 13,20 | 497.008 |
11 dic 2023 | 13,30 | 13,36 | 13,17 | 13,25 | 13,25 | 166.527 |
08 dic 2023 | 13,22 | 13,36 | 13,14 | 13,30 | 13,30 | 250.862 |
07 dic 2023 | 13,01 | 13,30 | 12,99 | 13,27 | 13,27 | 395.825 |
06 dic 2023 | 13,04 | 13,08 | 12,96 | 13,07 | 13,07 | 207.244 |
05 dic 2023 | 13,13 | 13,19 | 13,01 | 13,04 | 13,04 | 481.640 |
04 dic 2023 | 13,24 | 13,33 | 13,10 | 13,20 | 13,20 | 302.204 |
01 dic 2023 | 13,27 | 13,37 | 13,27 | 13,33 | 13,33 | 196.811 |
30 nov 2023 | 13,20 | 13,47 | 13,20 | 13,47 | 13,47 | 1.034.652 |
29 nov 2023 | 13,02 | 13,33 | 13,02 | 13,18 | 13,18 | 399.800 |
28 nov 2023 | 13,04 | 13,05 | 12,97 | 13,03 | 13,03 | 400.109 |
27 nov 2023 | 13,05 | 13,15 | 12,93 | 13,04 | 13,04 | 748.642 |
24 nov 2023 | 12,87 | 13,05 | 12,77 | 13,00 | 13,00 | 287.134 |
23 nov 2023 | 12,97 | 13,06 | 12,89 | 12,89 | 12,89 | 481.272 |
22 nov 2023 | 12,93 | 13,10 | 12,90 | 13,00 | 13,00 | 435.177 |
21 nov 2023 | 12,80 | 13,27 | 12,80 | 12,95 | 12,95 | 839.594 |
20 nov 2023 | 12,70 | 12,89 | 12,68 | 12,85 | 12,85 | 1.151.144 |
17 nov 2023 | 12,68 | 12,82 | 12,64 | 12,66 | 12,66 | 883.074 |
16 nov 2023 | 12,80 | 12,91 | 12,66 | 12,67 | 12,67 | 589.093 |
15 nov 2023 | 12,90 | 13,06 | 12,80 | 12,80 | 12,80 | 518.367 |
14 nov 2023 | 12,66 | 13,06 | 12,66 | 12,90 | 12,90 | 556.264 |
13 nov 2023 | 12,65 | 12,88 | 12,63 | 12,63 | 12,63 | 309.591 |
10 nov 2023 | 13,00 | 13,02 | 12,65 | 12,65 | 12,65 | 650.615 |
09 nov 2023 | 13,48 | 13,49 | 12,90 | 12,90 | 12,90 | 878.875 |
08 nov 2023 | 13,60 | 13,82 | 13,60 | 13,61 | 13,61 | 138.956 |
07 nov 2023 | 13,75 | 13,92 | 13,56 | 13,56 | 13,56 | 220.880 |
06 nov 2023 | 13,97 | 14,06 | 13,88 | 13,88 | 13,88 | 139.283 |
03 nov 2023 | 13,84 | 13,98 | 13,84 | 13,93 | 13,93 | 478.833 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |