Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 13,74 | 13,74 | 12,81 | 12,81 | 12,81 | 2900 |
25 abr 2024 | 12,75 | 13,65 | 12,75 | 12,75 | 12,75 | 1600 |
24 abr 2024 | 13,74 | 13,74 | 13,00 | 13,74 | 13,74 | 5500 |
23 abr 2024 | 12,71 | 13,64 | 12,71 | 13,64 | 13,64 | 4700 |
22 abr 2024 | 12,58 | 13,49 | 12,50 | 13,49 | 13,49 | 4100 |
19 abr 2024 | 13,25 | 13,25 | 11,42 | 12,00 | 12,00 | 6000 |
18 abr 2024 | 12,75 | 13,31 | 12,57 | 13,31 | 13,31 | 7400 |
17 abr 2024 | 13,15 | 13,15 | 12,32 | 12,50 | 12,50 | 4000 |
16 abr 2024 | 13,14 | 13,14 | 12,36 | 12,36 | 12,36 | 4700 |
15 abr 2024 | 13,20 | 13,20 | 12,46 | 12,46 | 12,46 | 2100 |
12 abr 2024 | 12,60 | 13,09 | 12,60 | 12,68 | 12,68 | 4400 |
11 abr 2024 | 12,68 | 12,92 | 12,58 | 12,92 | 12,92 | 2000 |
10 abr 2024 | 12,73 | 12,95 | 12,64 | 12,83 | 12,83 | 15.800 |
09 abr 2024 | 13,01 | 13,27 | 12,92 | 12,92 | 12,92 | 5200 |
08 abr 2024 | 13,59 | 13,59 | 12,81 | 12,81 | 12,81 | 900 |
05 abr 2024 | 13,69 | 13,69 | 12,91 | 13,69 | 13,69 | 3500 |
04 abr 2024 | 13,50 | 13,71 | 13,26 | 13,26 | 13,26 | 1700 |
03 abr 2024 | 13,79 | 13,80 | 13,21 | 13,29 | 13,29 | 5000 |
02 abr 2024 | 13,61 | 13,64 | 13,61 | 13,64 | 13,64 | 1200 |
01 abr 2024 | 12,90 | 13,94 | 12,90 | 13,94 | 13,94 | 5200 |
28 mar 2024 | 13,37 | 13,60 | 13,37 | 13,60 | 13,60 | 1300 |
27 mar 2024 | 13,69 | 13,69 | 12,91 | 13,27 | 13,27 | 5800 |
26 mar 2024 | 13,49 | 13,52 | 13,23 | 13,23 | 13,23 | 3100 |
25 mar 2024 | 13,95 | 13,95 | 13,20 | 13,65 | 13,65 | 3100 |
22 mar 2024 | 13,48 | 13,94 | 12,70 | 13,94 | 13,94 | 8700 |
21 mar 2024 | 13,26 | 13,67 | 13,26 | 13,29 | 13,29 | 1100 |
20 mar 2024 | 13,15 | 13,90 | 13,15 | 13,15 | 13,15 | 2000 |
19 mar 2024 | 13,60 | 13,60 | 13,20 | 13,20 | 13,20 | 2400 |
18 mar 2024 | 13,65 | 13,70 | 13,05 | 13,20 | 13,20 | 7600 |
15 mar 2024 | 13,46 | 13,63 | 13,10 | 13,58 | 13,58 | 1800 |
14 mar 2024 | 13,46 | 13,46 | 13,28 | 13,43 | 13,43 | 1700 |
13 mar 2024 | 13,10 | 13,85 | 13,10 | 13,54 | 13,54 | 1700 |
12 mar 2024 | 13,90 | 13,90 | 12,95 | 12,95 | 12,95 | 3100 |
11 mar 2024 | 13,66 | 13,66 | 13,27 | 13,38 | 13,38 | 3600 |
08 mar 2024 | 13,30 | 13,75 | 13,30 | 13,75 | 13,75 | 4000 |
07 mar 2024 | 13,63 | 13,68 | 13,33 | 13,40 | 13,40 | 2000 |
06 mar 2024 | 13,56 | 13,61 | 13,29 | 13,61 | 13,61 | 2300 |
05 mar 2024 | 13,59 | 13,61 | 13,28 | 13,28 | 13,28 | 1700 |
04 mar 2024 | 13,20 | 13,37 | 12,95 | 13,37 | 13,37 | 3100 |
01 mar 2024 | 12,87 | 13,24 | 12,84 | 12,95 | 12,95 | 6300 |
29 feb 2024 | 13,29 | 13,29 | 13,00 | 13,13 | 13,13 | 2700 |
28 feb 2024 | 12,71 | 13,16 | 12,71 | 12,88 | 12,88 | 3700 |
27 feb 2024 | 13,17 | 13,24 | 12,85 | 13,04 | 13,04 | 900 |
26 feb 2024 | 13,18 | 13,18 | 12,76 | 13,15 | 13,15 | 2500 |
23 feb 2024 | 13,28 | 13,35 | 12,94 | 12,94 | 12,94 | 2700 |
22 feb 2024 | 13,09 | 13,20 | 12,77 | 13,20 | 13,20 | 4700 |
21 feb 2024 | 13,18 | 13,35 | 12,79 | 12,92 | 12,92 | 8600 |
20 feb 2024 | 13,29 | 13,33 | 12,91 | 12,91 | 12,91 | 3300 |
16 feb 2024 | 12,59 | 13,00 | 12,59 | 13,00 | 13,00 | 6800 |
15 feb 2024 | 12,93 | 12,97 | 12,53 | 12,91 | 12,91 | 27.900 |
14 feb 2024 | 12,41 | 12,76 | 12,25 | 12,25 | 12,25 | 14.000 |
13 feb 2024 | 12,38 | 12,74 | 12,36 | 12,74 | 12,74 | 6600 |
12 feb 2024 | 12,74 | 12,87 | 12,43 | 12,48 | 12,48 | 5000 |
09 feb 2024 | 12,50 | 12,81 | 12,42 | 12,81 | 12,81 | 5700 |
08 feb 2024 | 13,04 | 13,04 | 12,60 | 12,61 | 12,61 | 1600 |
07 feb 2024 | 13,25 | 13,28 | 12,88 | 13,28 | 13,28 | 2300 |
06 feb 2024 | 12,88 | 13,31 | 12,88 | 12,91 | 12,91 | 2900 |
05 feb 2024 | 13,28 | 13,31 | 12,91 | 13,31 | 13,31 | 2500 |
02 feb 2024 | 13,35 | 13,35 | 13,07 | 13,35 | 13,35 | 1000 |
01 feb 2024 | 13,11 | 13,70 | 13,11 | 13,70 | 13,70 | 8100 |
31 ene 2024 | 13,62 | 13,65 | 13,30 | 13,65 | 13,65 | 2300 |
30 ene 2024 | 13,42 | 13,49 | 13,08 | 13,09 | 13,09 | 1400 |
29 ene 2024 | 13,06 | 13,46 | 13,00 | 13,10 | 13,10 | 3100 |
26 ene 2024 | 13,04 | 13,46 | 13,04 | 13,45 | 13,45 | 21.500 |
25 ene 2024 | 12,93 | 13,27 | 12,76 | 13,21 | 13,21 | 21.100 |
24 ene 2024 | 13,45 | 13,45 | 13,29 | 13,38 | 13,38 | 1.651.800 |
23 ene 2024 | 13,01 | 13,29 | 12,76 | 13,29 | 13,29 | 762.500 |
22 ene 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
19 ene 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
18 ene 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
17 ene 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
16 ene 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | 400 |
12 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
11 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 500 |
10 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
09 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
08 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
05 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
04 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
03 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 200 |
02 ene 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 12.200 |
29 dic 2023 | 13,62 | 13,62 | 13,25 | 13,25 | 13,25 | 1300 |
28 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
27 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
26 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
22 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
21 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
20 dic 2023 | 13,16 | 13,50 | 13,16 | 13,50 | 13,50 | 500 |
19 dic 2023 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
18 dic 2023 | 13,50 | 13,50 | 13,14 | 13,14 | 13,14 | 800 |
15 dic 2023 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | 1800 |
14 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
13 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | 300 |
12 dic 2023 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | 100 |
11 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 200 |
08 dic 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 1900 |
07 dic 2023 | 13,57 | 13,74 | 13,57 | 13,74 | 13,74 | 400 |
06 dic 2023 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
05 dic 2023 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 130.000 |
04 dic 2023 | 13,22 | 13,23 | 13,22 | 13,23 | 13,23 | 1800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |