Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 10,80 | 11,13 | 9,71 | 10,79 | 10,79 | 357.737 |
06 may 2024 | 11,49 | 11,77 | 11,13 | 11,69 | 11,69 | 184.700 |
03 may 2024 | 11,12 | 11,39 | 11,00 | 11,34 | 11,34 | 76.900 |
02 may 2024 | 11,00 | 11,12 | 10,80 | 11,03 | 11,03 | 132.000 |
01 may 2024 | 11,24 | 11,40 | 10,88 | 10,96 | 10,96 | 107.300 |
30 abr 2024 | 11,79 | 11,79 | 11,16 | 11,27 | 11,27 | 73.200 |
29 abr 2024 | 11,69 | 12,02 | 11,59 | 11,95 | 11,95 | 98.900 |
26 abr 2024 | 11,29 | 11,76 | 11,29 | 11,68 | 11,68 | 94.300 |
25 abr 2024 | 11,06 | 11,27 | 10,91 | 11,23 | 11,23 | 97.700 |
24 abr 2024 | 11,02 | 11,27 | 10,99 | 11,20 | 11,20 | 96.000 |
23 abr 2024 | 11,41 | 11,59 | 11,03 | 11,05 | 11,05 | 95.900 |
22 abr 2024 | 11,15 | 11,47 | 10,94 | 11,36 | 11,36 | 72.500 |
19 abr 2024 | 10,98 | 11,15 | 10,94 | 11,09 | 11,09 | 95.900 |
18 abr 2024 | 11,21 | 11,45 | 11,00 | 11,04 | 11,04 | 89.800 |
17 abr 2024 | 11,25 | 11,35 | 11,07 | 11,27 | 11,27 | 88.500 |
16 abr 2024 | 11,33 | 11,49 | 11,13 | 11,14 | 11,14 | 130.800 |
15 abr 2024 | 12,13 | 12,28 | 11,45 | 11,49 | 11,49 | 103.700 |
12 abr 2024 | 12,01 | 12,79 | 11,96 | 12,05 | 12,05 | 122.200 |
11 abr 2024 | 11,94 | 12,21 | 11,90 | 12,12 | 12,12 | 142.500 |
10 abr 2024 | 12,28 | 12,56 | 11,82 | 11,94 | 11,94 | 136.800 |
09 abr 2024 | 13,23 | 13,25 | 12,46 | 12,64 | 12,64 | 120.400 |
08 abr 2024 | 13,31 | 13,49 | 13,21 | 13,23 | 13,23 | 68.400 |
05 abr 2024 | 13,45 | 13,52 | 13,10 | 13,25 | 13,25 | 72.200 |
04 abr 2024 | 13,76 | 13,92 | 13,29 | 13,50 | 13,50 | 123.900 |
03 abr 2024 | 13,48 | 14,01 | 13,48 | 13,75 | 13,75 | 125.100 |
02 abr 2024 | 13,28 | 13,66 | 13,05 | 13,48 | 13,48 | 111.400 |
01 abr 2024 | 13,25 | 14,35 | 13,20 | 13,32 | 13,32 | 310.200 |
28 mar 2024 | 11,50 | 13,37 | 11,50 | 13,25 | 13,25 | 318.200 |
27 mar 2024 | 11,02 | 11,48 | 10,94 | 11,37 | 11,37 | 148.800 |
26 mar 2024 | 11,29 | 11,36 | 10,92 | 10,92 | 10,92 | 82.600 |
25 mar 2024 | 10,91 | 11,31 | 10,81 | 11,22 | 11,22 | 96.100 |
22 mar 2024 | 11,19 | 11,29 | 10,90 | 10,90 | 10,90 | 94.900 |
21 mar 2024 | 11,17 | 11,32 | 11,10 | 11,17 | 11,17 | 118.500 |
20 mar 2024 | 11,22 | 11,25 | 10,94 | 11,14 | 11,14 | 85.800 |
19 mar 2024 | 10,83 | 11,25 | 10,83 | 11,18 | 11,18 | 82.000 |
18 mar 2024 | 11,12 | 11,12 | 10,86 | 10,86 | 10,86 | 99.400 |
15 mar 2024 | 11,09 | 11,25 | 11,00 | 11,23 | 11,23 | 126.500 |
14 mar 2024 | 10,99 | 11,52 | 10,99 | 11,21 | 11,21 | 122.600 |
13 mar 2024 | 11,13 | 11,13 | 10,82 | 10,95 | 10,95 | 183.700 |
12 mar 2024 | 11,22 | 11,22 | 11,00 | 11,13 | 11,13 | 68.300 |
11 mar 2024 | 11,16 | 11,31 | 11,13 | 11,22 | 11,22 | 60.900 |
08 mar 2024 | 11,53 | 11,75 | 11,13 | 11,16 | 11,16 | 68.700 |
07 mar 2024 | 11,49 | 11,62 | 11,29 | 11,40 | 11,40 | 99.500 |
06 mar 2024 | 11,46 | 11,65 | 11,29 | 11,33 | 11,33 | 94.400 |
05 mar 2024 | 11,82 | 11,98 | 11,36 | 11,37 | 11,37 | 82.600 |
04 mar 2024 | 12,31 | 12,31 | 11,87 | 11,88 | 11,88 | 90.100 |
01 mar 2024 | 12,49 | 12,73 | 12,02 | 12,16 | 12,16 | 144.100 |
29 feb 2024 | 11,63 | 11,80 | 11,60 | 11,68 | 11,68 | 71.500 |
28 feb 2024 | 11,55 | 11,82 | 11,52 | 11,53 | 11,53 | 55.400 |
27 feb 2024 | 11,61 | 11,69 | 11,45 | 11,66 | 11,66 | 72.000 |
26 feb 2024 | 11,25 | 11,73 | 11,25 | 11,56 | 11,56 | 64.500 |
23 feb 2024 | 11,44 | 11,51 | 11,16 | 11,28 | 11,28 | 43.500 |
22 feb 2024 | 11,75 | 11,80 | 11,30 | 11,47 | 11,47 | 90.500 |
21 feb 2024 | 11,76 | 11,83 | 11,54 | 11,66 | 11,66 | 30.800 |
20 feb 2024 | 11,96 | 12,00 | 11,52 | 11,76 | 11,76 | 91.300 |
16 feb 2024 | 12,33 | 12,47 | 12,04 | 12,09 | 12,09 | 74.600 |
15 feb 2024 | 11,90 | 12,54 | 11,90 | 12,43 | 12,43 | 116.300 |
14 feb 2024 | 11,49 | 12,02 | 11,48 | 11,92 | 11,92 | 76.100 |
13 feb 2024 | 11,45 | 11,63 | 11,15 | 11,34 | 11,34 | 118.300 |
12 feb 2024 | 11,71 | 12,10 | 11,63 | 11,76 | 11,76 | 88.800 |
09 feb 2024 | 11,71 | 12,05 | 11,71 | 11,81 | 11,81 | 77.100 |
08 feb 2024 | 11,18 | 11,87 | 11,18 | 11,62 | 11,62 | 66.600 |
07 feb 2024 | 11,71 | 11,74 | 11,17 | 11,21 | 11,21 | 71.100 |
06 feb 2024 | 11,52 | 11,74 | 11,46 | 11,71 | 11,71 | 77.200 |
05 feb 2024 | 11,59 | 11,71 | 11,17 | 11,47 | 11,47 | 69.900 |
02 feb 2024 | 11,78 | 11,85 | 11,57 | 11,75 | 11,75 | 59.000 |
01 feb 2024 | 12,00 | 12,28 | 11,73 | 11,84 | 11,84 | 101.800 |
31 ene 2024 | 12,45 | 12,61 | 11,91 | 11,93 | 11,93 | 98.700 |
30 ene 2024 | 12,47 | 12,71 | 12,40 | 12,58 | 12,58 | 64.200 |
29 ene 2024 | 12,50 | 12,64 | 12,05 | 12,56 | 12,56 | 85.100 |
26 ene 2024 | 12,61 | 12,74 | 12,30 | 12,43 | 12,43 | 74.400 |
25 ene 2024 | 12,36 | 12,81 | 12,32 | 12,67 | 12,67 | 106.200 |
24 ene 2024 | 12,62 | 12,74 | 12,10 | 12,20 | 12,20 | 79.300 |
23 ene 2024 | 12,48 | 12,88 | 12,39 | 12,50 | 12,50 | 67.600 |
22 ene 2024 | 12,78 | 13,07 | 12,34 | 12,36 | 12,36 | 111.400 |
19 ene 2024 | 12,69 | 12,90 | 12,50 | 12,66 | 12,66 | 91.000 |
18 ene 2024 | 12,57 | 12,92 | 12,39 | 12,58 | 12,58 | 95.500 |
17 ene 2024 | 11,99 | 12,60 | 11,90 | 12,48 | 12,48 | 141.200 |
16 ene 2024 | 12,00 | 12,21 | 11,85 | 12,15 | 12,15 | 84.500 |
12 ene 2024 | 12,18 | 12,32 | 11,96 | 12,00 | 12,00 | 115.600 |
11 ene 2024 | 12,22 | 12,31 | 11,78 | 12,08 | 12,08 | 100.100 |
10 ene 2024 | 12,33 | 12,33 | 12,08 | 12,27 | 12,27 | 103.700 |
09 ene 2024 | 12,39 | 12,41 | 12,03 | 12,31 | 12,31 | 82.000 |
08 ene 2024 | 12,38 | 12,80 | 12,35 | 12,52 | 12,52 | 77.000 |
05 ene 2024 | 12,74 | 12,83 | 12,40 | 12,44 | 12,44 | 104.500 |
04 ene 2024 | 12,72 | 12,91 | 12,65 | 12,71 | 12,71 | 100.100 |
03 ene 2024 | 13,13 | 13,24 | 12,56 | 12,66 | 12,66 | 97.300 |
02 ene 2024 | 13,50 | 13,59 | 13,15 | 13,25 | 13,25 | 131.700 |
29 dic 2023 | 13,40 | 13,64 | 13,06 | 13,60 | 13,60 | 137.000 |
28 dic 2023 | 13,25 | 13,58 | 13,17 | 13,26 | 13,26 | 113.400 |
27 dic 2023 | 13,44 | 13,71 | 13,35 | 13,52 | 13,52 | 63.100 |
26 dic 2023 | 13,22 | 13,58 | 13,22 | 13,48 | 13,48 | 91.900 |
22 dic 2023 | 13,25 | 13,45 | 12,96 | 13,10 | 13,10 | 149.400 |
21 dic 2023 | 12,67 | 13,37 | 12,67 | 13,21 | 13,21 | 122.200 |
20 dic 2023 | 12,62 | 12,98 | 12,45 | 12,55 | 12,55 | 130.300 |
19 dic 2023 | 11,97 | 12,73 | 11,92 | 12,65 | 12,65 | 144.900 |
18 dic 2023 | 12,68 | 12,83 | 12,03 | 12,18 | 12,18 | 183.800 |
15 dic 2023 | 12,51 | 12,77 | 12,37 | 12,75 | 12,75 | 198.600 |
14 dic 2023 | 12,15 | 12,65 | 12,15 | 12,39 | 12,39 | 134.800 |
13 dic 2023 | 11,68 | 12,15 | 11,34 | 12,09 | 12,09 | 199.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |