Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 12,50 | 12,85 | 12,50 | 12,55 | 12,55 | 4867 |
16 may 2024 | 13,00 | 13,40 | 12,35 | 12,70 | 12,70 | 14.946 |
15 may 2024 | 12,50 | 13,00 | 12,50 | 13,00 | 13,00 | 8865 |
14 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | 11 |
13 may 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 827 |
10 may 2024 | 12,00 | 12,50 | 12,00 | 12,50 | 12,50 | 8799 |
08 may 2024 | 13,00 | 13,00 | 12,10 | 12,30 | 12,30 | 7106 |
07 may 2024 | 12,50 | 12,50 | 12,10 | 12,50 | 12,50 | 14.624 |
06 may 2024 | 12,50 | 13,00 | 12,50 | 12,50 | 12,50 | 2794 |
03 may 2024 | 12,55 | 13,45 | 12,10 | 12,15 | 12,15 | 6113 |
02 may 2024 | 12,00 | 12,50 | 12,00 | 12,50 | 12,50 | 8089 |
30 abr 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,20 | 1713 |
29 abr 2024 | 12,30 | 12,30 | 12,10 | 12,30 | 12,30 | 3495 |
26 abr 2024 | 12,30 | 12,30 | 12,05 | 12,05 | 12,05 | 1791 |
25 abr 2024 | 12,00 | 12,25 | 12,00 | 12,05 | 12,05 | 1840 |
24 abr 2024 | 12,35 | 12,35 | 12,05 | 12,25 | 12,25 | 18.366 |
23 abr 2024 | 12,05 | 12,35 | 12,05 | 12,35 | 12,35 | 3829 |
22 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 1388 |
19 abr 2024 | 12,40 | 12,50 | 12,40 | 12,40 | 12,40 | 9031 |
18 abr 2024 | 12,45 | 12,45 | 12,05 | 12,45 | 12,45 | 5245 |
17 abr 2024 | 12,50 | 12,50 | 12,20 | 12,45 | 12,45 | 24.096 |
16 abr 2024 | 12,85 | 12,85 | 12,50 | 12,50 | 12,50 | 10.614 |
15 abr 2024 | 12,50 | 12,95 | 12,50 | 12,95 | 12,95 | 560 |
12 abr 2024 | 13,20 | 13,20 | 12,55 | 12,90 | 12,90 | 5134 |
11 abr 2024 | 13,10 | 13,10 | 12,70 | 12,70 | 12,70 | 627 |
10 abr 2024 | 12,50 | 13,15 | 12,50 | 13,15 | 13,15 | 1690 |
09 abr 2024 | 13,20 | 13,20 | 12,70 | 12,70 | 12,70 | 6760 |
08 abr 2024 | 13,20 | 13,20 | 12,70 | 13,20 | 13,20 | 12.624 |
05 abr 2024 | 13,50 | 13,50 | 12,95 | 13,20 | 13,20 | 3566 |
04 abr 2024 | 13,85 | 13,85 | 12,70 | 13,70 | 13,70 | 20.265 |
03 abr 2024 | 12,15 | 13,85 | 12,15 | 13,25 | 13,25 | 33.483 |
02 abr 2024 | 12,00 | 12,15 | 11,95 | 12,15 | 12,15 | 25.139 |
27 mar 2024 | 12,50 | 12,50 | 11,60 | 11,95 | 11,95 | 26.135 |
26 mar 2024 | 12,15 | 12,25 | 11,95 | 11,95 | 11,95 | 22.844 |
25 mar 2024 | 12,55 | 12,75 | 12,30 | 12,50 | 12,50 | 45.216 |
22 mar 2024 | 13,50 | 15,00 | 12,25 | 12,30 | 12,30 | 30.646 |
21 mar 2024 | 12,30 | 13,20 | 12,25 | 13,20 | 13,20 | 48.600 |
20 mar 2024 | 11,85 | 13,45 | 11,70 | 12,95 | 12,95 | 7816 |
19 mar 2024 | 12,05 | 12,10 | 12,05 | 12,10 | 12,10 | 3568 |
18 mar 2024 | 12,65 | 13,45 | 12,15 | 12,45 | 12,45 | 4539 |
15 mar 2024 | 12,30 | 13,45 | 12,30 | 12,70 | 12,70 | 2806 |
14 mar 2024 | 12,10 | 12,95 | 12,10 | 12,95 | 12,95 | 65.276 |
13 mar 2024 | 11,80 | 12,30 | 11,35 | 11,85 | 11,85 | 80.514 |
12 mar 2024 | 11,55 | 11,60 | 11,25 | 11,50 | 11,50 | 11.704 |
11 mar 2024 | 11,80 | 11,80 | 11,15 | 11,25 | 11,25 | 36.835 |
08 mar 2024 | 11,60 | 11,60 | 11,20 | 11,45 | 11,45 | 60.001 |
07 mar 2024 | 12,10 | 12,10 | 11,60 | 11,80 | 11,80 | 70.778 |
06 mar 2024 | 12,00 | 12,10 | 11,80 | 12,10 | 12,10 | 139.727 |
05 mar 2024 | 12,00 | 12,00 | 11,90 | 11,95 | 11,95 | 13.423 |
04 mar 2024 | 12,45 | 12,45 | 11,85 | 11,85 | 11,85 | 72.058 |
01 mar 2024 | 12,00 | 12,50 | 11,80 | 12,05 | 12,05 | 1.864.636 |
29 feb 2024 | 14,75 | 15,30 | 14,35 | 14,50 | 14,50 | 10.665 |
28 feb 2024 | 14,30 | 14,60 | 14,00 | 14,60 | 14,60 | 6484 |
27 feb 2024 | 13,50 | 14,75 | 13,50 | 14,00 | 14,00 | 3886 |
26 feb 2024 | 12,50 | 14,20 | 12,50 | 14,00 | 14,00 | 58.028 |
23 feb 2024 | 14,10 | 15,15 | 12,80 | 12,80 | 12,80 | 53.143 |
22 feb 2024 | 14,10 | 14,65 | 13,80 | 13,75 | 13,75 | 22.988 |
21 feb 2024 | 14,35 | 15,10 | 14,10 | 14,10 | 14,10 | 18.214 |
20 feb 2024 | 14,00 | 14,35 | 14,00 | 14,35 | 14,35 | 10.138 |
19 feb 2024 | 15,00 | 15,00 | 14,05 | 14,05 | 14,05 | 10.792 |
16 feb 2024 | 15,10 | 16,00 | 14,30 | 14,30 | 14,30 | 15.260 |
15 feb 2024 | 17,30 | 17,30 | 15,20 | 15,20 | 15,20 | 25.608 |
14 feb 2024 | 16,30 | 16,45 | 15,00 | 16,45 | 16,45 | 13.006 |
13 feb 2024 | 16,30 | 16,30 | 15,60 | 15,85 | 15,85 | 10.585 |
12 feb 2024 | 15,60 | 16,60 | 15,00 | 15,40 | 15,40 | 38.313 |
09 feb 2024 | 15,30 | 15,30 | 14,50 | 14,55 | 14,55 | 4204 |
08 feb 2024 | 15,75 | 15,75 | 14,05 | 14,05 | 14,05 | 4810 |
07 feb 2024 | 13,80 | 14,85 | 13,80 | 14,85 | 14,85 | 13.355 |
06 feb 2024 | 13,60 | 14,50 | 13,50 | 13,80 | 13,80 | 5905 |
05 feb 2024 | 14,50 | 14,50 | 13,60 | 13,60 | 13,60 | 4757 |
02 feb 2024 | 13,50 | 14,80 | 13,50 | 14,00 | 14,00 | 6684 |
01 feb 2024 | 13,20 | 14,50 | 13,00 | 13,55 | 13,55 | 10.208 |
31 ene 2024 | 14,00 | 14,05 | 13,00 | 13,00 | 13,00 | 20.265 |
30 ene 2024 | 13,95 | 14,85 | 13,40 | 13,45 | 13,45 | 2576 |
29 ene 2024 | 13,30 | 15,00 | 13,30 | 14,05 | 14,05 | 15.492 |
26 ene 2024 | 14,30 | 14,95 | 13,00 | 14,25 | 14,25 | 59.467 |
25 ene 2024 | 14,50 | 14,50 | 14,10 | 14,10 | 14,10 | 573 |
24 ene 2024 | 14,10 | 14,70 | 13,80 | 14,35 | 14,35 | 4225 |
23 ene 2024 | 14,35 | 14,40 | 13,55 | 13,55 | 13,55 | 82.862 |
22 ene 2024 | 15,00 | 15,50 | 14,50 | 14,60 | 14,60 | 3625 |
19 ene 2024 | 16,05 | 16,05 | 15,00 | 15,00 | 15,00 | 24.007 |
18 ene 2024 | 15,30 | 15,65 | 14,65 | 15,65 | 15,65 | 13.129 |
17 ene 2024 | 16,30 | 16,30 | 15,30 | 15,30 | 15,30 | 2789 |
16 ene 2024 | 18,00 | 18,00 | 15,20 | 15,20 | 15,20 | 31.600 |
15 ene 2024 | 16,15 | 16,50 | 15,50 | 16,40 | 16,40 | 33.737 |
12 ene 2024 | 16,50 | 17,20 | 15,50 | 16,50 | 16,50 | 103.488 |
11 ene 2024 | 14,70 | 17,20 | 14,70 | 16,40 | 16,40 | 138.050 |
10 ene 2024 | 15,00 | 15,00 | 14,00 | 14,60 | 14,60 | 11.590 |
09 ene 2024 | 15,00 | 15,30 | 13,80 | 14,05 | 14,05 | 20.386 |
08 ene 2024 | 15,90 | 15,90 | 14,70 | 14,75 | 14,75 | 20.318 |
05 ene 2024 | 17,05 | 17,40 | 14,55 | 14,95 | 14,95 | 34.873 |
04 ene 2024 | 17,10 | 17,50 | 16,50 | 16,60 | 16,60 | 10.017 |
03 ene 2024 | 16,25 | 21,00 | 16,25 | 16,50 | 16,50 | 119.518 |
02 ene 2024 | 15,95 | 16,45 | 14,60 | 16,20 | 16,20 | 10.415 |
29 dic 2023 | 14,15 | 15,00 | 13,45 | 15,00 | 15,00 | 98.240 |
28 dic 2023 | 15,00 | 15,00 | 14,10 | 14,15 | 14,15 | 46.236 |
27 dic 2023 | 14,50 | 15,00 | 14,15 | 15,00 | 15,00 | 95.785 |
22 dic 2023 | 12,45 | 14,40 | 12,40 | 14,35 | 14,35 | 124.651 |
21 dic 2023 | 12,10 | 12,60 | 11,60 | 11,90 | 11,90 | 45.338 |
20 dic 2023 | 13,35 | 13,40 | 12,40 | 12,50 | 12,50 | 62.361 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |