Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 12,85 | 12,85 | 12,27 | 12,46 | 12,46 | 2.212.777 |
25 jun 2024 | 12,70 | 13,09 | 12,50 | 12,87 | 12,87 | 4.891.874 |
24 jun 2024 | 12,75 | 12,93 | 12,46 | 12,70 | 12,70 | 2.607.925 |
21 jun 2024 | 11,73 | 12,85 | 11,73 | 12,75 | 12,75 | 5.090.219 |
20 jun 2024 | 12,10 | 12,40 | 12,08 | 12,22 | 12,22 | 2.702.312 |
14 jun 2024 | 12,02 | 12,30 | 11,86 | 12,07 | 12,07 | 2.943.365 |
13 jun 2024 | 11,55 | 12,40 | 11,55 | 11,99 | 11,99 | 6.572.196 |
12 jun 2024 | 10,80 | 11,85 | 10,62 | 11,52 | 11,52 | 5.497.101 |
11 jun 2024 | 11,11 | 11,17 | 10,72 | 10,89 | 10,89 | 5.760.935 |
10 jun 2024 | 11,20 | 11,45 | 10,99 | 11,17 | 11,17 | 7.417.460 |
07 jun 2024 | 11,06 | 11,27 | 10,67 | 11,20 | 11,20 | 5.824.930 |
06 jun 2024 | 10,75 | 11,10 | 10,68 | 10,85 | 10,85 | 4.001.418 |
05 jun 2024 | 10,46 | 10,84 | 10,34 | 10,70 | 10,70 | 5.919.234 |
04 jun 2024 | 10,30 | 10,50 | 10,03 | 10,47 | 10,47 | 6.348.519 |
03 jun 2024 | 9,95 | 10,32 | 9,82 | 10,10 | 10,10 | 6.509.024 |
31 may 2024 | 10,00 | 10,00 | 9,61 | 9,99 | 9,99 | 4.321.163 |
30 may 2024 | 9,57 | 9,85 | 9,44 | 9,80 | 9,80 | 4.641.938 |
29 may 2024 | 9,65 | 9,96 | 9,47 | 9,55 | 9,55 | 8.559.689 |
28 may 2024 | 9,22 | 9,63 | 9,22 | 9,59 | 9,59 | 5.761.161 |
27 may 2024 | 9,37 | 9,38 | 8,94 | 9,20 | 9,20 | 3.534.554 |
24 may 2024 | 9,09 | 9,37 | 9,08 | 9,20 | 9,20 | 2.741.134 |
23 may 2024 | 9,39 | 9,41 | 9,09 | 9,09 | 9,09 | 2.725.451 |
22 may 2024 | 9,01 | 9,42 | 8,80 | 9,25 | 9,25 | 5.889.948 |
21 may 2024 | 9,44 | 9,62 | 9,00 | 9,04 | 9,04 | 7.531.138 |
20 may 2024 | 8,67 | 9,31 | 8,55 | 9,27 | 9,27 | 9.345.672 |
17 may 2024 | 8,59 | 9,14 | 8,59 | 8,68 | 8,68 | 10.283.162 |
16 may 2024 | 8,31 | 8,53 | 8,31 | 8,38 | 8,38 | 1.802.657 |
15 may 2024 | 8,11 | 8,57 | 8,10 | 8,28 | 8,28 | 4.046.567 |
14 may 2024 | 7,90 | 8,15 | 7,90 | 8,10 | 8,10 | 3.345.533 |
13 may 2024 | 8,51 | 8,62 | 7,99 | 8,08 | 8,08 | 3.933.021 |
10 may 2024 | 8,43 | 8,67 | 8,30 | 8,51 | 8,51 | 2.884.360 |
09 may 2024 | 8,54 | 8,59 | 8,39 | 8,42 | 8,42 | 1.848.471 |
08 may 2024 | 8,49 | 8,62 | 8,37 | 8,52 | 8,52 | 2.886.071 |
07 may 2024 | 8,81 | 8,93 | 8,32 | 8,47 | 8,47 | 5.301.345 |
06 may 2024 | 8,92 | 9,18 | 8,76 | 9,00 | 9,00 | 4.275.632 |
03 may 2024 | 8,90 | 9,10 | 8,79 | 8,91 | 8,91 | 3.651.016 |
02 may 2024 | 8,67 | 9,06 | 8,67 | 8,77 | 8,77 | 3.608.116 |
30 abr 2024 | 8,68 | 8,84 | 8,61 | 8,66 | 8,66 | 2.161.693 |
29 abr 2024 | 8,66 | 8,96 | 8,60 | 8,67 | 8,67 | 3.548.483 |
26 abr 2024 | 8,62 | 8,66 | 8,48 | 8,63 | 8,63 | 2.049.780 |
25 abr 2024 | 8,60 | 8,70 | 8,45 | 8,60 | 8,60 | 3.172.378 |
24 abr 2024 | 8,75 | 8,97 | 8,54 | 8,59 | 8,59 | 2.358.893 |
22 abr 2024 | 8,80 | 8,90 | 8,70 | 8,75 | 8,75 | 2.599.820 |
19 abr 2024 | 8,53 | 8,87 | 8,40 | 8,76 | 8,76 | 3.618.138 |
18 abr 2024 | 8,20 | 8,66 | 8,20 | 8,53 | 8,53 | 4.489.784 |
17 abr 2024 | 8,28 | 8,61 | 8,11 | 8,16 | 8,16 | 2.385.144 |
16 abr 2024 | 8,44 | 8,50 | 8,04 | 8,20 | 8,20 | 1.936.952 |
15 abr 2024 | 8,39 | 8,57 | 8,26 | 8,44 | 8,44 | 2.559.205 |
09 abr 2024 | 8,39 | 8,45 | 8,21 | 8,45 | 8,45 | 627.575 |
08 abr 2024 | 7,90 | 8,40 | 7,90 | 8,29 | 8,29 | 1.962.787 |
05 abr 2024 | 7,68 | 7,93 | 7,68 | 7,89 | 7,89 | 1.540.415 |
04 abr 2024 | 7,71 | 7,84 | 7,66 | 7,68 | 7,68 | 1.407.901 |
03 abr 2024 | 7,71 | 7,85 | 7,62 | 7,70 | 7,70 | 1.462.755 |
02 abr 2024 | 7,95 | 8,03 | 7,66 | 7,69 | 7,69 | 2.092.922 |
01 abr 2024 | 8,10 | 8,15 | 7,76 | 7,95 | 7,95 | 2.017.136 |
29 mar 2024 | 8,00 | 8,16 | 7,89 | 8,10 | 8,10 | 2.391.511 |
28 mar 2024 | 7,86 | 8,00 | 7,81 | 8,00 | 8,00 | 1.766.120 |
27 mar 2024 | 7,91 | 8,09 | 7,81 | 7,86 | 7,86 | 1.613.023 |
26 mar 2024 | 8,18 | 8,19 | 7,87 | 7,91 | 7,91 | 2.045.815 |
25 mar 2024 | 8,09 | 8,39 | 8,01 | 8,18 | 8,18 | 2.035.658 |
22 mar 2024 | 8,35 | 8,44 | 8,04 | 8,09 | 8,09 | 1.870.387 |
21 mar 2024 | 8,50 | 8,55 | 8,20 | 8,30 | 8,30 | 2.062.889 |
20 mar 2024 | 8,27 | 8,64 | 8,21 | 8,41 | 8,41 | 2.829.407 |
19 mar 2024 | 7,95 | 8,33 | 7,95 | 8,27 | 8,27 | 2.740.487 |
18 mar 2024 | 8,44 | 8,45 | 7,93 | 7,95 | 7,95 | 2.750.520 |
15 mar 2024 | 8,44 | 8,51 | 8,22 | 8,43 | 8,43 | 3.069.518 |
14 mar 2024 | 8,57 | 8,62 | 8,35 | 8,40 | 8,40 | 2.613.959 |
13 mar 2024 | 8,72 | 8,77 | 8,43 | 8,52 | 8,52 | 2.821.065 |
12 mar 2024 | 9,00 | 9,00 | 8,60 | 8,72 | 8,72 | 2.800.090 |
11 mar 2024 | 9,40 | 9,48 | 8,85 | 8,96 | 8,96 | 5.745.303 |
08 mar 2024 | 8,92 | 9,72 | 8,87 | 9,40 | 9,40 | 21.487.651 |
07 mar 2024 | 8,60 | 8,85 | 8,56 | 8,84 | 8,84 | 4.323.268 |
06 mar 2024 | 9,37 | 9,42 | 8,42 | 8,60 | 8,60 | 9.041.411 |
05 mar 2024 | 9,46 | 9,81 | 9,35 | 9,35 | 9,35 | 7.561.586 |
04 mar 2024 | 9,99 | 10,23 | 9,25 | 9,42 | 9,42 | 12.271.725 |
01 mar 2024 | 9,43 | 10,15 | 9,43 | 9,79 | 9,79 | 10.626.962 |
29 feb 2024 | 9,40 | 9,50 | 9,20 | 9,45 | 9,45 | 3.279.713 |
28 feb 2024 | 9,24 | 9,62 | 9,05 | 9,38 | 9,38 | 4.943.069 |
27 feb 2024 | 9,39 | 9,40 | 9,06 | 9,25 | 9,25 | 3.823.177 |
26 feb 2024 | 9,21 | 9,52 | 9,14 | 9,39 | 9,39 | 3.484.726 |
23 feb 2024 | 9,52 | 9,57 | 9,15 | 9,21 | 9,21 | 2.323.291 |
22 feb 2024 | 9,29 | 9,55 | 9,17 | 9,44 | 9,44 | 3.368.495 |
21 feb 2024 | 9,26 | 9,40 | 8,95 | 9,26 | 9,26 | 3.201.546 |
20 feb 2024 | 9,20 | 9,40 | 9,13 | 9,26 | 9,26 | 2.753.477 |
19 feb 2024 | 9,60 | 9,85 | 9,12 | 9,20 | 9,20 | 5.677.441 |
16 feb 2024 | 9,40 | 9,60 | 9,21 | 9,33 | 9,33 | 4.093.506 |
15 feb 2024 | 9,19 | 9,78 | 9,17 | 9,34 | 9,34 | 4.867.553 |
14 feb 2024 | 9,09 | 9,28 | 9,01 | 9,13 | 9,13 | 4.230.158 |
13 feb 2024 | 9,11 | 9,25 | 8,86 | 9,09 | 9,09 | 4.533.848 |
12 feb 2024 | 8,81 | 9,26 | 8,80 | 9,09 | 9,09 | 5.283.228 |
09 feb 2024 | 8,67 | 8,89 | 8,67 | 8,73 | 8,73 | 2.510.032 |
08 feb 2024 | 8,70 | 8,90 | 8,63 | 8,66 | 8,66 | 3.499.626 |
07 feb 2024 | 8,36 | 8,90 | 8,35 | 8,70 | 8,70 | 4.498.173 |
06 feb 2024 | 8,45 | 8,49 | 8,27 | 8,33 | 8,33 | 2.375.426 |
05 feb 2024 | 8,18 | 8,55 | 8,18 | 8,43 | 8,43 | 4.052.522 |
02 feb 2024 | 8,30 | 8,36 | 8,17 | 8,17 | 8,17 | 2.049.944 |
01 feb 2024 | 8,30 | 8,44 | 8,27 | 8,29 | 8,29 | 2.579.485 |
31 ene 2024 | 8,05 | 8,36 | 7,99 | 8,30 | 8,30 | 4.082.597 |
30 ene 2024 | 8,11 | 8,16 | 8,02 | 8,05 | 8,05 | 2.021.982 |
29 ene 2024 | 8,14 | 8,26 | 8,10 | 8,11 | 8,11 | 2.080.849 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |