Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13,50 | 13,64 | 13,50 | 13,58 | 13,58 | 137.828 |
27 mar 2024 | 13,86 | 13,90 | 13,63 | 13,68 | 13,68 | 302.500 |
26 mar 2024 | 13,67 | 13,75 | 13,65 | 13,68 | 13,68 | 376.700 |
25 mar 2024 | 13,68 | 13,72 | 13,57 | 13,67 | 13,67 | 410.200 |
22 mar 2024 | 13,76 | 13,89 | 13,76 | 13,84 | 13,84 | 994.600 |
21 mar 2024 | 13,95 | 13,95 | 13,76 | 13,84 | 13,84 | 480.600 |
20 mar 2024 | 13,81 | 13,94 | 13,81 | 13,92 | 13,92 | 353.100 |
19 mar 2024 | 13,72 | 13,92 | 13,72 | 13,91 | 13,91 | 515.800 |
18 mar 2024 | 13,77 | 13,87 | 13,76 | 13,78 | 13,78 | 371.400 |
15 mar 2024 | 13,82 | 13,85 | 13,70 | 13,77 | 13,77 | 370.700 |
14 mar 2024 | 13,80 | 13,98 | 13,73 | 13,78 | 13,78 | 335.000 |
13 mar 2024 | 14,00 | 14,00 | 13,82 | 13,82 | 13,82 | 390.200 |
12 mar 2024 | 14,00 | 14,04 | 13,82 | 13,91 | 13,91 | 328.200 |
11 mar 2024 | 13,89 | 14,00 | 13,89 | 13,95 | 13,95 | 477.000 |
08 mar 2024 | 14,00 | 14,00 | 13,75 | 13,77 | 13,77 | 508.800 |
07 mar 2024 | 13,98 | 14,06 | 13,96 | 14,02 | 14,02 | 369.200 |
06 mar 2024 | 13,90 | 14,00 | 13,85 | 13,90 | 13,90 | 383.700 |
05 mar 2024 | 13,86 | 13,95 | 13,81 | 13,84 | 13,84 | 498.500 |
04 mar 2024 | 13,83 | 13,86 | 13,76 | 13,79 | 13,79 | 1.421.500 |
01 mar 2024 | 13,96 | 14,07 | 13,96 | 14,04 | 14,04 | 1.208.600 |
29 feb 2024 | 13,91 | 14,00 | 13,89 | 13,91 | 13,91 | 1.060.600 |
28 feb 2024 | 13,78 | 13,83 | 13,73 | 13,77 | 13,77 | 880.400 |
27 feb 2024 | 14,18 | 14,18 | 14,02 | 14,04 | 14,04 | 887.600 |
26 feb 2024 | 14,32 | 14,45 | 14,24 | 14,24 | 14,24 | 1.128.300 |
23 feb 2024 | 14,00 | 14,03 | 13,92 | 13,96 | 13,96 | 589.500 |
22 feb 2024 | 14,04 | 14,08 | 13,87 | 13,94 | 13,94 | 935.600 |
21 feb 2024 | 13,85 | 13,99 | 13,80 | 13,99 | 13,99 | 1.099.800 |
20 feb 2024 | 13,71 | 13,74 | 13,52 | 13,62 | 13,62 | 1.342.200 |
16 feb 2024 | 14,41 | 14,59 | 14,28 | 14,30 | 14,30 | 1.219.200 |
15 feb 2024 | 14,85 | 15,01 | 14,80 | 14,94 | 14,94 | 1.112.600 |
14 feb 2024 | 14,72 | 14,77 | 14,62 | 14,69 | 14,69 | 2.112.100 |
13 feb 2024 | 14,40 | 14,41 | 14,25 | 14,33 | 14,33 | 1.335.800 |
12 feb 2024 | 14,60 | 14,75 | 14,44 | 14,47 | 14,47 | 4.037.400 |
09 feb 2024 | 14,50 | 14,60 | 14,46 | 14,58 | 14,58 | 558.700 |
08 feb 2024 | 14,37 | 14,46 | 14,29 | 14,46 | 14,46 | 862.100 |
07 feb 2024 | 14,16 | 14,30 | 14,11 | 14,17 | 14,17 | 956.200 |
06 feb 2024 | 14,20 | 14,65 | 14,20 | 14,55 | 14,55 | 2.628.200 |
05 feb 2024 | 14,16 | 14,22 | 13,92 | 13,99 | 13,99 | 2.588.400 |
02 feb 2024 | 14,10 | 14,29 | 14,02 | 14,29 | 14,29 | 2.172.400 |
01 feb 2024 | 14,00 | 14,22 | 13,99 | 14,22 | 14,22 | 943.800 |
31 ene 2024 | 13,93 | 14,10 | 13,89 | 13,89 | 13,89 | 420.100 |
30 ene 2024 | 13,83 | 14,00 | 13,83 | 13,92 | 13,92 | 639.300 |
29 ene 2024 | 13,62 | 13,70 | 13,60 | 13,70 | 13,70 | 523.700 |
26 ene 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 13,40 | 456.800 |
25 ene 2024 | 13,43 | 13,50 | 13,37 | 13,45 | 13,45 | 629.800 |
24 ene 2024 | 13,40 | 13,48 | 13,36 | 13,36 | 13,36 | 585.300 |
23 ene 2024 | 13,60 | 13,60 | 13,48 | 13,52 | 13,52 | 474.500 |
22 ene 2024 | 13,63 | 13,69 | 13,53 | 13,60 | 13,60 | 965.500 |
19 ene 2024 | 13,69 | 13,77 | 13,63 | 13,74 | 13,74 | 647.100 |
18 ene 2024 | 13,65 | 13,74 | 13,56 | 13,65 | 13,65 | 911.700 |
17 ene 2024 | 13,35 | 13,44 | 13,27 | 13,34 | 13,34 | 714.700 |
16 ene 2024 | 13,78 | 13,83 | 13,63 | 13,65 | 13,65 | 770.600 |
12 ene 2024 | 13,92 | 14,02 | 13,92 | 13,93 | 13,93 | 954.200 |
11 ene 2024 | 13,47 | 13,68 | 13,47 | 13,61 | 13,61 | 492.600 |
10 ene 2024 | 13,54 | 13,62 | 13,43 | 13,43 | 13,43 | 1.040.700 |
09 ene 2024 | 13,00 | 13,09 | 12,90 | 13,06 | 13,06 | 626.500 |
08 ene 2024 | 12,55 | 12,80 | 12,45 | 12,79 | 12,79 | 1.120.000 |
05 ene 2024 | 12,42 | 12,60 | 12,42 | 12,49 | 12,49 | 421.300 |
04 ene 2024 | 12,52 | 12,52 | 12,35 | 12,42 | 12,42 | 515.000 |
03 ene 2024 | 12,80 | 12,89 | 12,60 | 12,70 | 12,70 | 439.200 |
02 ene 2024 | 12,97 | 12,97 | 12,80 | 12,80 | 12,80 | 622.200 |
29 dic 2023 | 12,90 | 12,99 | 12,88 | 12,99 | 12,99 | 789.600 |
28 dic 2023 | 12,50 | 12,70 | 12,48 | 12,51 | 12,51 | 564.100 |
27 dic 2023 | 12,31 | 12,50 | 12,31 | 12,48 | 12,48 | 465.000 |
26 dic 2023 | 12,17 | 12,29 | 12,17 | 12,28 | 12,28 | 462.300 |
22 dic 2023 | 12,19 | 12,25 | 12,10 | 12,17 | 12,17 | 500.200 |
21 dic 2023 | 12,00 | 12,19 | 12,00 | 12,19 | 12,19 | 536.200 |
20 dic 2023 | 12,00 | 12,09 | 11,92 | 11,96 | 11,96 | 891.800 |
19 dic 2023 | 11,98 | 12,09 | 11,97 | 12,07 | 12,07 | 829.300 |
18 dic 2023 | 11,97 | 12,00 | 11,80 | 11,90 | 11,90 | 528.700 |
15 dic 2023 | 11,96 | 11,96 | 11,79 | 11,79 | 11,79 | 1.068.700 |
14 dic 2023 | 11,96 | 12,08 | 11,95 | 12,08 | 12,08 | 468.000 |
13 dic 2023 | 11,86 | 12,06 | 11,85 | 12,02 | 12,02 | 598.100 |
12 dic 2023 | 11,88 | 11,95 | 11,80 | 11,88 | 11,88 | 689.000 |
11 dic 2023 | 11,75 | 11,82 | 11,75 | 11,79 | 11,79 | 481.000 |
08 dic 2023 | 11,73 | 11,80 | 11,73 | 11,79 | 11,79 | 804.800 |
07 dic 2023 | 11,69 | 11,80 | 11,69 | 11,73 | 11,73 | 856.200 |
06 dic 2023 | 11,62 | 11,71 | 11,57 | 11,57 | 11,57 | 1.082.200 |
05 dic 2023 | 11,50 | 11,60 | 11,50 | 11,55 | 11,55 | 469.000 |
04 dic 2023 | 11,58 | 11,65 | 11,49 | 11,55 | 11,55 | 562.400 |
01 dic 2023 | 11,66 | 11,78 | 11,60 | 11,73 | 11,73 | 519.100 |
30 nov 2023 | 11,60 | 11,66 | 11,55 | 11,63 | 11,63 | 495.600 |
29 nov 2023 | 11,51 | 11,56 | 11,50 | 11,53 | 11,53 | 602.600 |
28 nov 2023 | 11,53 | 11,55 | 11,46 | 11,54 | 11,54 | 672.300 |
27 nov 2023 | 11,51 | 11,55 | 11,48 | 11,54 | 11,54 | 685.100 |
24 nov 2023 | 11,37 | 11,59 | 11,35 | 11,48 | 11,48 | 357.300 |
22 nov 2023 | 11,46 | 11,72 | 11,46 | 11,61 | 11,61 | 452.500 |
21 nov 2023 | 11,45 | 11,56 | 11,45 | 11,49 | 11,49 | 917.400 |
20 nov 2023 | 11,47 | 11,47 | 11,38 | 11,44 | 11,44 | 1.229.200 |
17 nov 2023 | 11,54 | 11,71 | 11,51 | 11,53 | 11,53 | 612.600 |
16 nov 2023 | 11,52 | 11,69 | 11,52 | 11,67 | 11,67 | 544.800 |
15 nov 2023 | 11,57 | 11,70 | 11,51 | 11,52 | 11,52 | 959.500 |
14 nov 2023 | 11,77 | 11,80 | 11,64 | 11,76 | 11,76 | 1.021.700 |
13 nov 2023 | 11,51 | 11,64 | 11,51 | 11,64 | 11,64 | 4.914.900 |
10 nov 2023 | 11,37 | 11,45 | 11,27 | 11,40 | 11,40 | 784.900 |
09 nov 2023 | 11,83 | 11,87 | 11,67 | 11,68 | 11,68 | 1.744.400 |
08 nov 2023 | 11,36 | 11,54 | 11,30 | 11,36 | 11,36 | 1.909.500 |
07 nov 2023 | 10,69 | 11,00 | 10,67 | 10,98 | 10,98 | 1.605.700 |
06 nov 2023 | 10,63 | 10,69 | 10,56 | 10,68 | 10,68 | 750.400 |
03 nov 2023 | 10,71 | 10,80 | 10,69 | 10,80 | 10,80 | 511.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |