Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 8,60 | 8,80 | 8,45 | 8,76 | 8,76 | 1.112.300 |
27 mar 2024 | 7,92 | 8,65 | 7,86 | 8,59 | 8,59 | 1.750.000 |
26 mar 2024 | 8,00 | 8,26 | 7,82 | 7,82 | 7,82 | 1.257.900 |
25 mar 2024 | 8,17 | 8,29 | 7,90 | 7,95 | 7,95 | 1.384.600 |
22 mar 2024 | 8,34 | 8,35 | 7,97 | 8,19 | 8,19 | 1.989.900 |
21 mar 2024 | 8,67 | 8,92 | 8,37 | 8,40 | 8,40 | 2.529.200 |
20 mar 2024 | 8,75 | 8,80 | 8,51 | 8,60 | 8,60 | 1.862.200 |
19 mar 2024 | 9,12 | 9,26 | 8,79 | 8,83 | 8,83 | 1.943.400 |
18 mar 2024 | 9,96 | 9,97 | 9,11 | 9,21 | 9,21 | 2.313.300 |
15 mar 2024 | 9,20 | 10,04 | 9,20 | 9,99 | 9,99 | 7.401.500 |
14 mar 2024 | 9,73 | 9,73 | 9,19 | 9,34 | 9,34 | 2.273.800 |
13 mar 2024 | 9,82 | 10,27 | 9,66 | 9,79 | 9,79 | 1.670.500 |
12 mar 2024 | 10,69 | 10,69 | 9,86 | 9,86 | 9,86 | 2.812.400 |
11 mar 2024 | 10,29 | 10,75 | 10,28 | 10,70 | 10,70 | 1.866.700 |
08 mar 2024 | 10,50 | 10,91 | 10,26 | 10,42 | 10,42 | 1.377.000 |
07 mar 2024 | 10,29 | 10,44 | 10,07 | 10,39 | 10,39 | 1.264.000 |
06 mar 2024 | 10,33 | 10,46 | 10,02 | 10,29 | 10,29 | 1.485.800 |
05 mar 2024 | 10,65 | 10,65 | 10,15 | 10,20 | 10,20 | 1.701.800 |
04 mar 2024 | 10,93 | 11,01 | 10,46 | 10,75 | 10,75 | 2.983.700 |
01 mar 2024 | 11,28 | 11,47 | 10,91 | 11,20 | 11,20 | 1.785.600 |
29 feb 2024 | 11,41 | 12,79 | 11,34 | 11,41 | 11,41 | 2.708.900 |
28 feb 2024 | 11,70 | 11,78 | 11,04 | 11,29 | 11,29 | 2.707.700 |
27 feb 2024 | 11,15 | 12,15 | 10,00 | 11,78 | 11,78 | 7.428.600 |
26 feb 2024 | 11,67 | 12,33 | 11,60 | 12,13 | 12,13 | 2.785.300 |
23 feb 2024 | 11,88 | 12,23 | 11,52 | 11,63 | 11,63 | 2.050.300 |
22 feb 2024 | 12,08 | 12,41 | 11,94 | 11,97 | 11,97 | 1.479.300 |
21 feb 2024 | 12,24 | 12,43 | 11,99 | 12,05 | 12,05 | 1.124.400 |
20 feb 2024 | 12,34 | 12,79 | 12,21 | 12,30 | 12,30 | 1.586.300 |
16 feb 2024 | 12,38 | 12,78 | 12,20 | 12,35 | 12,35 | 1.450.300 |
15 feb 2024 | 12,68 | 12,93 | 12,22 | 12,42 | 12,42 | 1.583.200 |
14 feb 2024 | 12,60 | 12,85 | 12,12 | 12,55 | 12,55 | 1.228.800 |
13 feb 2024 | 13,78 | 13,80 | 12,56 | 12,59 | 12,59 | 2.212.200 |
12 feb 2024 | 13,81 | 14,19 | 13,71 | 13,87 | 13,87 | 1.365.700 |
09 feb 2024 | 13,20 | 14,06 | 12,82 | 13,65 | 13,65 | 2.117.000 |
08 feb 2024 | 12,30 | 13,64 | 12,01 | 13,16 | 13,16 | 2.223.000 |
07 feb 2024 | 12,46 | 12,58 | 12,00 | 12,19 | 12,19 | 1.733.200 |
06 feb 2024 | 11,82 | 12,79 | 11,82 | 12,47 | 12,47 | 2.650.000 |
05 feb 2024 | 12,87 | 12,89 | 11,88 | 12,04 | 12,04 | 3.723.400 |
02 feb 2024 | 13,52 | 13,55 | 12,87 | 13,01 | 13,01 | 2.960.200 |
01 feb 2024 | 13,67 | 13,88 | 12,92 | 13,64 | 13,64 | 3.154.100 |
31 ene 2024 | 14,23 | 14,50 | 13,50 | 13,60 | 13,60 | 3.972.200 |
30 ene 2024 | 15,47 | 15,48 | 14,10 | 14,25 | 14,25 | 4.982.900 |
29 ene 2024 | 14,07 | 16,25 | 13,80 | 15,50 | 15,50 | 18.321.000 |
26 ene 2024 | 17,35 | 17,37 | 16,81 | 16,99 | 16,99 | 1.329.100 |
25 ene 2024 | 17,64 | 17,94 | 16,39 | 17,58 | 17,58 | 2.813.800 |
24 ene 2024 | 18,85 | 19,45 | 17,55 | 17,61 | 17,61 | 2.969.700 |
23 ene 2024 | 17,38 | 19,68 | 16,90 | 18,48 | 18,48 | 6.681.200 |
22 ene 2024 | 16,90 | 17,74 | 16,83 | 17,38 | 17,38 | 5.455.200 |
19 ene 2024 | 16,91 | 18,05 | 15,77 | 17,26 | 17,26 | 25.693.500 |
18 ene 2024 | 28,01 | 28,09 | 23,41 | 23,62 | 23,62 | 6.580.500 |
17 ene 2024 | 30,02 | 30,35 | 27,17 | 27,54 | 27,54 | 1.798.600 |
16 ene 2024 | 30,50 | 32,00 | 30,03 | 30,21 | 30,21 | 1.197.900 |
12 ene 2024 | 31,04 | 31,49 | 29,91 | 29,98 | 29,98 | 769.400 |
11 ene 2024 | 30,41 | 32,23 | 30,33 | 31,05 | 31,05 | 2.941.700 |
10 ene 2024 | 36,99 | 36,99 | 29,00 | 29,75 | 29,75 | 4.948.400 |
09 ene 2024 | 37,50 | 37,50 | 36,34 | 37,08 | 37,08 | 642.400 |
08 ene 2024 | 37,80 | 38,36 | 37,62 | 37,76 | 37,76 | 213.800 |
05 ene 2024 | 38,18 | 38,45 | 37,51 | 37,52 | 37,52 | 305.500 |
04 ene 2024 | 38,61 | 38,70 | 38,02 | 38,33 | 38,33 | 270.700 |
03 ene 2024 | 38,50 | 38,87 | 38,49 | 38,50 | 38,50 | 234.100 |
02 ene 2024 | 38,50 | 38,85 | 38,33 | 38,54 | 38,54 | 235.600 |
29 dic 2023 | 38,54 | 38,94 | 38,50 | 38,70 | 38,70 | 254.100 |
28 dic 2023 | 38,96 | 38,96 | 38,55 | 38,56 | 38,56 | 151.500 |
27 dic 2023 | 38,37 | 38,98 | 38,30 | 38,78 | 38,78 | 196.500 |
26 dic 2023 | 39,06 | 39,17 | 38,36 | 38,37 | 38,37 | 237.000 |
22 dic 2023 | 38,56 | 39,16 | 38,49 | 39,06 | 39,06 | 187.900 |
21 dic 2023 | 38,51 | 38,99 | 38,30 | 38,57 | 38,57 | 269.900 |
20 dic 2023 | 38,32 | 39,44 | 37,61 | 38,27 | 38,27 | 493.400 |
19 dic 2023 | 37,21 | 39,25 | 37,10 | 38,50 | 38,50 | 500.800 |
18 dic 2023 | 36,90 | 37,76 | 36,49 | 37,18 | 37,18 | 580.700 |
15 dic 2023 | 38,31 | 38,54 | 37,55 | 37,66 | 37,66 | 994.200 |
14 dic 2023 | 39,07 | 39,17 | 37,45 | 37,94 | 37,94 | 680.500 |
13 dic 2023 | 38,79 | 39,23 | 38,60 | 38,65 | 38,65 | 525.800 |
12 dic 2023 | 38,32 | 39,03 | 38,03 | 38,72 | 38,72 | 340.800 |
11 dic 2023 | 39,55 | 39,94 | 37,90 | 38,63 | 38,63 | 597.800 |
08 dic 2023 | 39,20 | 39,99 | 38,90 | 39,70 | 39,70 | 611.800 |
07 dic 2023 | 38,27 | 39,36 | 38,04 | 38,69 | 38,69 | 594.700 |
06 dic 2023 | 38,30 | 38,50 | 37,82 | 38,22 | 38,22 | 442.300 |
05 dic 2023 | 36,32 | 38,29 | 36,30 | 37,93 | 37,93 | 707.000 |
04 dic 2023 | 37,18 | 37,50 | 36,03 | 36,85 | 36,85 | 714.000 |
01 dic 2023 | 36,09 | 36,98 | 35,60 | 36,78 | 36,78 | 603.400 |
30 nov 2023 | 36,10 | 36,67 | 35,86 | 36,11 | 36,11 | 693.600 |
29 nov 2023 | 35,31 | 36,94 | 34,71 | 36,24 | 36,24 | 1.289.700 |
28 nov 2023 | 35,30 | 35,60 | 34,25 | 35,48 | 35,48 | 1.782.400 |
27 nov 2023 | 42,10 | 42,14 | 31,13 | 34,35 | 34,35 | 8.061.100 |
24 nov 2023 | 38,59 | 41,89 | 37,39 | 41,48 | 41,48 | 7.325.300 |
22 nov 2023 | 29,66 | 30,28 | 29,64 | 29,83 | 29,83 | 153.200 |
21 nov 2023 | 30,21 | 30,50 | 29,50 | 29,52 | 29,52 | 148.800 |
20 nov 2023 | 30,48 | 31,25 | 30,15 | 30,52 | 30,52 | 308.100 |
17 nov 2023 | 30,62 | 30,82 | 30,29 | 30,48 | 30,48 | 203.300 |
16 nov 2023 | 30,94 | 30,94 | 30,34 | 30,48 | 30,48 | 144.200 |
15 nov 2023 | 30,25 | 31,60 | 30,25 | 30,99 | 30,99 | 461.600 |
14 nov 2023 | 28,85 | 30,34 | 28,85 | 30,01 | 30,01 | 314.300 |
13 nov 2023 | 28,60 | 29,18 | 28,45 | 28,49 | 28,49 | 214.900 |
10 nov 2023 | 29,05 | 29,10 | 28,23 | 28,60 | 28,60 | 446.800 |
09 nov 2023 | 29,75 | 29,92 | 29,05 | 29,12 | 29,12 | 425.300 |
08 nov 2023 | 30,00 | 30,25 | 29,27 | 30,16 | 30,16 | 678.800 |
07 nov 2023 | 32,06 | 32,16 | 31,45 | 31,51 | 31,51 | 248.900 |
06 nov 2023 | 32,35 | 32,56 | 31,85 | 32,06 | 32,06 | 274.000 |
03 nov 2023 | 32,89 | 33,23 | 32,35 | 32,37 | 32,37 | 184.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |