Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 7,55 | 7,79 | 7,26 | 7,28 | 7,28 | 3.983.100 |
16 abr 2024 | 7,32 | 7,72 | 7,26 | 7,52 | 7,52 | 5.415.200 |
15 abr 2024 | 8,01 | 8,02 | 7,45 | 7,53 | 7,53 | 6.593.600 |
12 abr 2024 | 8,08 | 8,22 | 7,93 | 8,03 | 8,03 | 3.608.400 |
11 abr 2024 | 8,02 | 8,38 | 7,96 | 8,24 | 8,24 | 4.254.500 |
10 abr 2024 | 8,00 | 8,25 | 7,94 | 8,00 | 8,00 | 6.775.300 |
09 abr 2024 | 8,28 | 8,61 | 8,17 | 8,40 | 8,40 | 5.156.800 |
08 abr 2024 | 9,27 | 9,36 | 8,32 | 8,37 | 8,37 | 12.103.400 |
05 abr 2024 | 9,22 | 9,37 | 9,03 | 9,21 | 9,21 | 4.350.500 |
04 abr 2024 | 9,47 | 9,72 | 9,09 | 9,12 | 9,12 | 5.102.000 |
03 abr 2024 | 9,32 | 9,54 | 9,28 | 9,32 | 9,32 | 4.364.100 |
02 abr 2024 | 9,63 | 9,73 | 9,26 | 9,36 | 9,36 | 5.192.300 |
01 abr 2024 | 9,98 | 10,09 | 9,66 | 9,99 | 9,99 | 4.462.300 |
28 mar 2024 | 9,49 | 10,01 | 9,41 | 9,99 | 9,99 | 5.696.600 |
27 mar 2024 | 9,23 | 9,56 | 9,15 | 9,55 | 9,55 | 4.185.900 |
26 mar 2024 | 9,61 | 9,69 | 9,10 | 9,11 | 9,11 | 5.806.300 |
25 mar 2024 | 9,35 | 9,70 | 9,33 | 9,55 | 9,55 | 3.969.800 |
22 mar 2024 | 9,38 | 9,55 | 9,26 | 9,39 | 9,39 | 3.162.000 |
21 mar 2024 | 9,74 | 9,79 | 9,33 | 9,42 | 9,42 | 4.876.200 |
20 mar 2024 | 9,17 | 9,59 | 9,09 | 9,58 | 9,58 | 5.210.900 |
19 mar 2024 | 9,21 | 9,48 | 9,06 | 9,24 | 9,24 | 6.808.900 |
18 mar 2024 | 9,39 | 9,68 | 9,07 | 9,54 | 9,54 | 5.450.600 |
15 mar 2024 | 9,16 | 9,38 | 9,07 | 9,31 | 9,31 | 6.426.200 |
14 mar 2024 | 9,68 | 9,70 | 9,11 | 9,20 | 9,20 | 7.697.100 |
13 mar 2024 | 9,77 | 10,06 | 9,60 | 9,63 | 9,63 | 7.588.000 |
12 mar 2024 | 10,01 | 10,25 | 9,61 | 9,87 | 9,87 | 8.330.300 |
11 mar 2024 | 10,77 | 10,77 | 9,70 | 9,79 | 9,79 | 11.908.300 |
08 mar 2024 | 11,16 | 12,32 | 10,80 | 10,81 | 10,81 | 17.103.700 |
07 mar 2024 | 10,40 | 11,32 | 10,18 | 10,90 | 10,90 | 12.945.000 |
06 mar 2024 | 9,89 | 10,15 | 9,31 | 9,92 | 9,92 | 9.924.300 |
05 mar 2024 | 9,93 | 10,00 | 9,15 | 9,37 | 9,37 | 13.959.100 |
04 mar 2024 | 10,49 | 10,66 | 9,85 | 10,09 | 10,09 | 10.708.600 |
01 mar 2024 | 10,31 | 10,86 | 10,17 | 10,66 | 10,66 | 10.174.300 |
29 feb 2024 | 11,71 | 11,72 | 10,20 | 10,36 | 10,36 | 26.317.500 |
28 feb 2024 | 11,30 | 11,63 | 11,16 | 11,26 | 11,26 | 12.725.100 |
27 feb 2024 | 11,43 | 11,68 | 11,24 | 11,57 | 11,57 | 7.447.000 |
26 feb 2024 | 10,82 | 11,30 | 10,77 | 11,24 | 11,24 | 6.379.300 |
23 feb 2024 | 11,11 | 11,12 | 10,53 | 10,65 | 10,65 | 4.680.200 |
22 feb 2024 | 10,91 | 11,16 | 10,76 | 10,99 | 10,99 | 5.899.600 |
21 feb 2024 | 10,42 | 10,71 | 10,35 | 10,63 | 10,63 | 4.109.500 |
20 feb 2024 | 10,87 | 11,01 | 10,35 | 10,62 | 10,62 | 5.079.700 |
16 feb 2024 | 11,26 | 11,26 | 10,70 | 10,82 | 10,82 | 5.768.200 |
15 feb 2024 | 11,17 | 11,28 | 10,77 | 11,01 | 11,01 | 5.129.300 |
14 feb 2024 | 10,94 | 10,98 | 10,50 | 10,93 | 10,93 | 5.604.400 |
13 feb 2024 | 10,73 | 10,90 | 10,45 | 10,54 | 10,54 | 7.615.500 |
12 feb 2024 | 11,13 | 12,02 | 11,06 | 11,62 | 11,62 | 7.744.300 |
09 feb 2024 | 11,23 | 11,25 | 10,76 | 11,16 | 11,16 | 5.637.300 |
08 feb 2024 | 10,45 | 10,99 | 10,38 | 10,90 | 10,90 | 5.687.700 |
07 feb 2024 | 10,37 | 10,50 | 10,16 | 10,41 | 10,41 | 4.608.700 |
06 feb 2024 | 9,90 | 10,46 | 9,79 | 10,44 | 10,44 | 5.669.500 |
05 feb 2024 | 10,12 | 10,16 | 9,60 | 9,87 | 9,87 | 5.647.800 |
02 feb 2024 | 10,02 | 10,34 | 9,89 | 10,27 | 10,27 | 5.135.800 |
01 feb 2024 | 10,47 | 10,48 | 9,94 | 10,24 | 10,24 | 7.506.000 |
31 ene 2024 | 10,62 | 10,94 | 10,27 | 10,27 | 10,27 | 7.529.500 |
30 ene 2024 | 11,06 | 11,12 | 10,55 | 10,69 | 10,69 | 5.563.700 |
29 ene 2024 | 10,89 | 11,22 | 10,75 | 11,21 | 11,21 | 4.820.100 |
26 ene 2024 | 11,38 | 11,57 | 10,95 | 11,01 | 11,01 | 4.796.100 |
25 ene 2024 | 11,45 | 11,99 | 11,16 | 11,28 | 11,28 | 7.254.600 |
24 ene 2024 | 12,05 | 12,10 | 11,06 | 11,07 | 11,07 | 5.092.400 |
23 ene 2024 | 12,10 | 12,12 | 11,54 | 11,75 | 11,75 | 5.291.400 |
22 ene 2024 | 11,18 | 11,86 | 11,15 | 11,72 | 11,72 | 7.254.900 |
19 ene 2024 | 10,84 | 10,86 | 10,32 | 10,85 | 10,85 | 5.359.000 |
18 ene 2024 | 11,39 | 11,40 | 10,47 | 10,72 | 10,72 | 6.329.300 |
17 ene 2024 | 10,70 | 10,89 | 10,46 | 10,85 | 10,85 | 4.866.400 |
16 ene 2024 | 11,20 | 11,27 | 10,87 | 10,97 | 10,97 | 5.654.500 |
12 ene 2024 | 11,74 | 11,97 | 11,37 | 11,40 | 11,40 | 4.451.300 |
11 ene 2024 | 12,07 | 12,27 | 11,36 | 11,56 | 11,56 | 7.131.300 |
10 ene 2024 | 12,46 | 12,49 | 11,61 | 12,09 | 12,09 | 7.384.800 |
09 ene 2024 | 12,42 | 12,64 | 12,17 | 12,45 | 12,45 | 4.920.900 |
08 ene 2024 | 12,12 | 12,73 | 12,02 | 12,64 | 12,64 | 6.044.300 |
05 ene 2024 | 12,09 | 12,38 | 11,95 | 12,00 | 12,00 | 6.100.000 |
04 ene 2024 | 12,06 | 12,61 | 11,85 | 12,28 | 12,28 | 7.264.400 |
03 ene 2024 | 11,81 | 12,09 | 11,77 | 11,93 | 11,93 | 6.225.700 |
02 ene 2024 | 12,35 | 12,59 | 12,10 | 12,16 | 12,16 | 5.951.100 |
29 dic 2023 | 13,17 | 13,18 | 12,33 | 12,39 | 12,39 | 8.589.500 |
28 dic 2023 | 13,15 | 13,40 | 13,02 | 13,23 | 13,23 | 5.065.100 |
27 dic 2023 | 13,64 | 13,91 | 13,17 | 13,21 | 13,21 | 7.445.200 |
26 dic 2023 | 13,67 | 13,74 | 13,00 | 13,52 | 13,52 | 8.866.800 |
22 dic 2023 | 13,91 | 14,15 | 13,53 | 13,64 | 13,64 | 4.885.800 |
21 dic 2023 | 13,83 | 14,00 | 13,52 | 13,79 | 13,79 | 4.937.300 |
20 dic 2023 | 14,18 | 14,61 | 13,33 | 13,39 | 13,39 | 8.701.200 |
19 dic 2023 | 14,68 | 15,23 | 14,23 | 14,32 | 14,32 | 7.388.700 |
18 dic 2023 | 14,60 | 15,02 | 14,41 | 14,57 | 14,57 | 6.809.400 |
15 dic 2023 | 14,63 | 15,49 | 14,59 | 14,93 | 14,93 | 12.591.600 |
14 dic 2023 | 13,64 | 14,90 | 13,62 | 14,76 | 14,76 | 15.617.200 |
13 dic 2023 | 12,75 | 13,43 | 12,27 | 13,43 | 13,43 | 11.648.900 |
12 dic 2023 | 13,03 | 13,23 | 12,65 | 12,76 | 12,76 | 7.545.500 |
11 dic 2023 | 13,17 | 13,40 | 12,66 | 13,05 | 13,05 | 10.634.000 |
08 dic 2023 | 13,06 | 13,79 | 12,98 | 13,69 | 13,69 | 8.172.300 |
07 dic 2023 | 13,05 | 13,21 | 12,65 | 13,20 | 13,20 | 6.021.300 |
06 dic 2023 | 13,46 | 14,00 | 12,94 | 12,97 | 12,97 | 8.686.400 |
05 dic 2023 | 13,55 | 13,60 | 12,88 | 13,01 | 13,01 | 6.930.500 |
04 dic 2023 | 13,32 | 14,09 | 13,30 | 13,76 | 13,76 | 9.841.500 |
01 dic 2023 | 12,21 | 13,66 | 11,92 | 13,61 | 13,61 | 9.811.400 |
30 nov 2023 | 12,73 | 12,83 | 12,17 | 12,23 | 12,23 | 6.469.400 |
29 nov 2023 | 12,62 | 13,24 | 12,38 | 12,48 | 12,48 | 8.847.700 |
28 nov 2023 | 12,04 | 12,27 | 11,69 | 12,21 | 12,21 | 6.430.700 |
27 nov 2023 | 12,19 | 12,60 | 12,03 | 12,10 | 12,10 | 5.517.500 |
24 nov 2023 | 12,46 | 12,50 | 12,08 | 12,36 | 12,36 | 3.057.800 |
22 nov 2023 | 12,53 | 13,38 | 12,22 | 12,42 | 12,42 | 7.312.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |