Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 12,03 | 12,07 | 11,97 | 12,07 | 12,07 | 2.562.322 |
02 jun 2023 | 11,77 | 11,99 | 11,70 | 11,97 | 11,97 | 10.822.175 |
01 jun 2023 | 11,60 | 11,71 | 11,52 | 11,68 | 11,68 | 7.751.387 |
31 may 2023 | 11,64 | 11,84 | 11,51 | 11,51 | 11,51 | 26.888.489 |
30 may 2023 | 11,96 | 12,04 | 11,67 | 11,73 | 11,73 | 13.403.313 |
29 may 2023 | 12,25 | 12,27 | 11,87 | 11,96 | 11,96 | 6.645.114 |
26 may 2023 | 12,02 | 12,18 | 11,83 | 12,14 | 12,14 | 13.637.932 |
25 may 2023 | 11,98 | 12,02 | 11,73 | 11,95 | 11,95 | 12.412.485 |
24 may 2023 | 12,13 | 12,22 | 11,95 | 12,00 | 12,00 | 11.336.143 |
23 may 2023 | 12,09 | 12,24 | 12,02 | 12,21 | 12,21 | 12.819.996 |
22 may 2023 | 12,00 | 12,13 | 11,96 | 12,05 | 12,05 | 11.062.302 |
19 may 2023 | 12,15 | 12,17 | 12,00 | 12,02 | 12,02 | 13.554.585 |
18 may 2023 | 12,02 | 12,13 | 12,01 | 12,07 | 12,07 | 11.342.636 |
17 may 2023 | 11,78 | 11,94 | 11,75 | 11,93 | 11,93 | 12.372.466 |
16 may 2023 | 11,58 | 11,90 | 11,58 | 11,79 | 11,79 | 13.935.833 |
15 may 2023 | 11,80 | 11,90 | 11,55 | 11,68 | 11,68 | 9.720.076 |
12 may 2023 | 11,60 | 11,82 | 11,51 | 11,69 | 11,69 | 19.241.938 |
11 may 2023 | 11,35 | 11,51 | 11,28 | 11,50 | 11,50 | 21.440.684 |
10 may 2023 | 11,28 | 11,40 | 11,04 | 11,06 | 11,06 | 10.003.586 |
09 may 2023 | 11,28 | 11,36 | 11,10 | 11,18 | 11,18 | 12.180.662 |
08 may 2023 | 11,27 | 11,39 | 11,27 | 11,34 | 11,34 | 7.803.485 |
05 may 2023 | 10,96 | 11,22 | 10,89 | 11,21 | 11,21 | 12.877.994 |
04 may 2023 | 10,99 | 11,11 | 10,72 | 10,81 | 10,81 | 12.500.207 |
03 may 2023 | 11,08 | 11,13 | 10,92 | 10,97 | 10,97 | 8.988.317 |
02 may 2023 | 11,19 | 11,36 | 11,00 | 11,02 | 11,02 | 10.993.494 |
28 abr 2023 | 11,33 | 11,40 | 10,95 | 11,20 | 11,20 | 14.483.114 |
27 abr 2023 | 11,19 | 11,42 | 11,10 | 11,39 | 11,39 | 8.903.368 |
26 abr 2023 | 11,02 | 11,22 | 10,87 | 11,22 | 11,22 | 12.459.350 |
26 abr 2023 | 0.389 Dividendo | |||||
25 abr 2023 | 11,70 | 11,70 | 11,46 | 11,50 | 11,11 | 13.889.641 |
24 abr 2023 | 11,68 | 11,83 | 11,63 | 11,82 | 11,42 | 9.388.039 |
21 abr 2023 | 11,85 | 11,89 | 11,65 | 11,72 | 11,33 | 13.911.346 |
20 abr 2023 | 12,17 | 12,23 | 11,85 | 11,89 | 11,49 | 11.006.381 |
19 abr 2023 | 12,00 | 12,12 | 11,94 | 12,10 | 11,69 | 8.485.531 |
18 abr 2023 | 11,87 | 12,13 | 11,87 | 12,04 | 11,63 | 11.935.685 |
17 abr 2023 | 12,10 | 12,18 | 11,74 | 11,79 | 11,39 | 10.913.087 |
14 abr 2023 | 11,61 | 12,02 | 11,53 | 12,02 | 11,61 | 14.337.339 |
13 abr 2023 | 11,50 | 11,60 | 11,49 | 11,58 | 11,19 | 10.935.962 |
12 abr 2023 | 11,54 | 11,61 | 11,47 | 11,53 | 11,14 | 10.981.406 |
11 abr 2023 | 11,56 | 11,60 | 11,45 | 11,51 | 11,12 | 12.131.432 |
06 abr 2023 | 11,19 | 11,42 | 11,16 | 11,42 | 11,04 | 12.608.963 |
05 abr 2023 | 11,21 | 11,27 | 11,04 | 11,13 | 10,75 | 10.634.598 |
04 abr 2023 | 11,20 | 11,41 | 11,17 | 11,18 | 10,80 | 11.938.342 |
03 abr 2023 | 10,99 | 11,31 | 10,91 | 11,14 | 10,77 | 13.160.396 |
31 mar 2023 | 10,99 | 11,03 | 10,80 | 10,93 | 10,56 | 15.655.672 |
30 mar 2023 | 10,94 | 11,11 | 10,89 | 10,98 | 10,61 | 13.604.529 |
29 mar 2023 | 10,84 | 10,92 | 10,69 | 10,87 | 10,50 | 13.419.000 |
28 mar 2023 | 10,79 | 10,83 | 10,52 | 10,72 | 10,36 | 14.127.339 |
27 mar 2023 | 10,63 | 10,75 | 10,37 | 10,54 | 10,19 | 21.705.218 |
24 mar 2023 | 10,67 | 10,70 | 10,14 | 10,38 | 10,03 | 34.571.431 |
23 mar 2023 | 10,90 | 11,04 | 10,77 | 10,78 | 10,41 | 18.460.250 |
22 mar 2023 | 11,10 | 11,44 | 10,94 | 11,09 | 10,71 | 22.269.966 |
21 mar 2023 | 10,78 | 11,24 | 10,73 | 11,16 | 10,78 | 28.376.943 |
20 mar 2023 | 10,20 | 10,66 | 9,59 | 10,53 | 10,18 | 53.175.618 |
17 mar 2023 | 11,09 | 11,24 | 10,43 | 10,60 | 10,24 | 39.359.365 |
16 mar 2023 | 11,17 | 11,32 | 10,68 | 11,00 | 10,63 | 32.132.083 |
15 mar 2023 | 11,87 | 11,88 | 10,71 | 10,78 | 10,41 | 45.207.987 |
14 mar 2023 | 11,70 | 12,06 | 11,49 | 11,92 | 11,52 | 27.172.333 |
13 mar 2023 | 12,45 | 12,51 | 11,25 | 11,72 | 11,32 | 32.909.358 |
10 mar 2023 | 12,59 | 12,59 | 12,15 | 12,44 | 12,02 | 25.756.962 |
09 mar 2023 | 13,22 | 13,28 | 12,97 | 13,04 | 12,60 | 9.116.175 |
08 mar 2023 | 13,15 | 13,26 | 13,13 | 13,22 | 12,78 | 8.682.915 |
07 mar 2023 | 13,50 | 13,52 | 13,18 | 13,22 | 12,77 | 11.082.571 |
06 mar 2023 | 13,50 | 13,55 | 13,39 | 13,49 | 13,03 | 8.503.278 |
03 mar 2023 | 13,18 | 13,42 | 13,17 | 13,41 | 12,96 | 10.658.300 |
02 mar 2023 | 13,20 | 13,20 | 12,98 | 13,14 | 12,70 | 12.710.543 |
01 mar 2023 | 13,31 | 13,42 | 13,19 | 13,22 | 12,77 | 13.448.847 |
28 feb 2023 | 12,98 | 13,48 | 12,92 | 13,27 | 12,82 | 17.926.151 |
27 feb 2023 | 13,01 | 13,21 | 13,00 | 13,11 | 12,67 | 10.720.424 |
24 feb 2023 | 13,04 | 13,12 | 12,93 | 12,93 | 12,49 | 13.239.891 |
23 feb 2023 | 12,87 | 13,07 | 12,86 | 13,03 | 12,59 | 10.268.321 |
22 feb 2023 | 13,08 | 13,11 | 12,73 | 12,81 | 12,38 | 11.091.442 |
21 feb 2023 | 13,15 | 13,20 | 12,94 | 13,15 | 12,70 | 7.764.957 |
20 feb 2023 | 13,24 | 13,30 | 13,13 | 13,17 | 12,72 | 6.126.790 |
17 feb 2023 | 13,19 | 13,23 | 13,04 | 13,21 | 12,77 | 14.611.018 |
16 feb 2023 | 13,03 | 13,32 | 13,03 | 13,27 | 12,82 | 12.623.841 |
15 feb 2023 | 13,10 | 13,10 | 12,90 | 13,00 | 12,56 | 10.726.680 |
14 feb 2023 | 13,13 | 13,18 | 13,00 | 13,06 | 12,61 | 11.152.611 |
13 feb 2023 | 13,10 | 13,16 | 12,99 | 13,11 | 12,67 | 7.773.545 |
10 feb 2023 | 13,14 | 13,17 | 12,96 | 13,05 | 12,60 | 14.877.697 |
09 feb 2023 | 12,82 | 13,31 | 12,78 | 13,16 | 12,72 | 19.936.890 |
08 feb 2023 | 12,53 | 12,82 | 12,46 | 12,78 | 12,35 | 16.611.455 |
07 feb 2023 | 12,52 | 12,56 | 12,34 | 12,41 | 11,99 | 13.746.028 |
06 feb 2023 | 12,50 | 12,56 | 12,27 | 12,39 | 11,97 | 14.346.961 |
03 feb 2023 | 12,76 | 12,76 | 12,37 | 12,60 | 12,17 | 21.042.297 |
02 feb 2023 | 12,70 | 12,96 | 12,29 | 12,70 | 12,27 | 31.900.018 |
01 feb 2023 | 13,26 | 13,42 | 13,22 | 13,39 | 12,94 | 18.045.125 |
31 ene 2023 | 13,12 | 13,25 | 13,01 | 13,25 | 12,80 | 14.303.076 |
30 ene 2023 | 13,09 | 13,11 | 12,97 | 13,06 | 12,62 | 10.099.558 |
27 ene 2023 | 13,12 | 13,18 | 13,05 | 13,11 | 12,66 | 11.604.467 |
26 ene 2023 | 12,87 | 13,06 | 12,84 | 13,05 | 12,61 | 13.903.602 |
25 ene 2023 | 12,79 | 12,83 | 12,68 | 12,82 | 12,39 | 14.152.330 |
24 ene 2023 | 12,68 | 12,83 | 12,66 | 12,80 | 12,37 | 16.946.758 |
23 ene 2023 | 12,34 | 12,61 | 12,34 | 12,61 | 12,18 | 11.177.700 |
20 ene 2023 | 12,27 | 12,33 | 12,20 | 12,31 | 11,89 | 11.205.861 |
19 ene 2023 | 12,19 | 12,26 | 12,01 | 12,17 | 11,75 | 15.159.981 |
18 ene 2023 | 12,41 | 12,47 | 12,26 | 12,26 | 11,85 | 16.561.676 |
17 ene 2023 | 12,47 | 12,55 | 12,34 | 12,46 | 12,04 | 13.684.079 |
16 ene 2023 | 12,68 | 12,69 | 12,49 | 12,49 | 12,07 | 9.912.278 |
13 ene 2023 | 12,58 | 12,70 | 12,52 | 12,64 | 12,21 | 15.779.551 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |