Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13,66 | 13,75 | 13,49 | 13,49 | 13,49 | 8.055.300 |
27 mar 2024 | 13,78 | 13,84 | 13,70 | 13,74 | 13,74 | 8.394.200 |
26 mar 2024 | 13,61 | 13,78 | 13,60 | 13,70 | 13,70 | 7.461.800 |
25 mar 2024 | 13,54 | 13,64 | 13,53 | 13,58 | 13,58 | 4.824.600 |
22 mar 2024 | 13,64 | 13,65 | 13,52 | 13,60 | 13,60 | 4.913.300 |
21 mar 2024 | 13,48 | 13,69 | 13,47 | 13,64 | 13,64 | 10.582.800 |
20 mar 2024 | 13,42 | 13,43 | 13,38 | 13,42 | 13,42 | 3.808.100 |
19 mar 2024 | 13,36 | 13,41 | 13,32 | 13,37 | 13,37 | 3.842.000 |
18 mar 2024 | 13,30 | 13,37 | 13,27 | 13,36 | 13,36 | 2.412.474 |
15 mar 2024 | 13,18 | 13,38 | 13,17 | 13,32 | 13,32 | 11.912.800 |
14 mar 2024 | 13,28 | 13,39 | 13,23 | 13,34 | 13,34 | 6.708.000 |
13 mar 2024 | 13,18 | 13,25 | 13,12 | 13,23 | 13,23 | 4.265.000 |
12 mar 2024 | 13,13 | 13,23 | 13,06 | 13,09 | 13,09 | 6.679.700 |
11 mar 2024 | 13,20 | 13,27 | 13,12 | 13,16 | 13,16 | 4.329.200 |
08 mar 2024 | 13,06 | 13,19 | 13,06 | 13,18 | 13,18 | 4.125.100 |
07 mar 2024 | 13,20 | 13,23 | 13,00 | 13,08 | 13,08 | 6.034.000 |
06 mar 2024 | 13,05 | 13,28 | 13,01 | 13,19 | 13,19 | 8.414.300 |
05 mar 2024 | 13,02 | 13,06 | 12,95 | 13,00 | 13,00 | 5.363.100 |
04 mar 2024 | 12,98 | 13,05 | 12,94 | 13,00 | 13,00 | 3.424.900 |
01 mar 2024 | 13,00 | 13,09 | 12,93 | 12,99 | 12,99 | 6.165.405 |
29 feb 2024 | 12,98 | 13,02 | 12,93 | 12,98 | 12,98 | 12.706.400 |
28 feb 2024 | 13,06 | 13,14 | 12,90 | 13,01 | 13,01 | 14.330.100 |
27 feb 2024 | 13,33 | 13,34 | 13,16 | 13,31 | 13,31 | 4.428.000 |
26 feb 2024 | 13,37 | 13,37 | 13,22 | 13,33 | 13,33 | 4.027.700 |
23 feb 2024 | 13,40 | 13,40 | 13,26 | 13,37 | 13,37 | 5.152.500 |
22 feb 2024 | 13,44 | 13,45 | 13,33 | 13,45 | 13,45 | 6.302.000 |
21 feb 2024 | 13,35 | 13,45 | 13,33 | 13,38 | 13,38 | 4.652.800 |
20 feb 2024 | 13,35 | 13,45 | 13,31 | 13,45 | 13,45 | 4.623.300 |
19 feb 2024 | 13,25 | 13,39 | 13,21 | 13,33 | 13,33 | 5.173.100 |
16 feb 2024 | 13,15 | 13,26 | 13,14 | 13,26 | 13,26 | 7.085.700 |
15 feb 2024 | 12,95 | 13,13 | 12,95 | 13,12 | 13,12 | 7.866.200 |
14 feb 2024 | 12,75 | 12,95 | 12,71 | 12,95 | 12,95 | 7.388.400 |
13 feb 2024 | 12,95 | 12,97 | 12,85 | 12,95 | 12,95 | 4.168.700 |
09 feb 2024 | 12,89 | 12,95 | 12,83 | 12,95 | 12,95 | 3.266.400 |
08 feb 2024 | 13,00 | 13,00 | 12,90 | 12,98 | 12,98 | 4.307.900 |
07 feb 2024 | 12,84 | 13,00 | 12,84 | 12,97 | 12,97 | 5.689.200 |
06 feb 2024 | 12,83 | 12,83 | 12,76 | 12,78 | 12,78 | 4.843.200 |
05 feb 2024 | 12,83 | 12,85 | 12,73 | 12,81 | 12,81 | 8.259.000 |
02 feb 2024 | 12,92 | 13,06 | 12,92 | 13,00 | 13,00 | 5.852.100 |
01 feb 2024 | 12,86 | 12,88 | 12,80 | 12,84 | 12,84 | 3.725.537 |
31 ene 2024 | 12,87 | 12,95 | 12,85 | 12,89 | 12,89 | 4.701.400 |
30 ene 2024 | 12,95 | 12,97 | 12,81 | 12,82 | 12,82 | 4.887.500 |
29 ene 2024 | 12,98 | 12,98 | 12,87 | 12,88 | 12,88 | 3.093.700 |
26 ene 2024 | 12,98 | 13,07 | 12,95 | 12,98 | 12,98 | 5.414.300 |
25 ene 2024 | 12,88 | 12,97 | 12,86 | 12,90 | 12,90 | 3.379.600 |
24 ene 2024 | 12,90 | 12,96 | 12,87 | 12,90 | 12,90 | 3.322.500 |
23 ene 2024 | 12,98 | 12,98 | 12,86 | 12,90 | 12,90 | 3.831.000 |
22 ene 2024 | 12,93 | 12,98 | 12,89 | 12,91 | 12,91 | 4.536.600 |
19 ene 2024 | 12,90 | 12,94 | 12,83 | 12,91 | 12,91 | 3.355.400 |
18 ene 2024 | 12,73 | 12,86 | 12,69 | 12,80 | 12,80 | 5.377.300 |
17 ene 2024 | 12,81 | 12,85 | 12,72 | 12,72 | 12,72 | 6.393.900 |
16 ene 2024 | 12,85 | 12,92 | 12,78 | 12,87 | 12,87 | 3.082.700 |
15 ene 2024 | 12,90 | 12,97 | 12,90 | 12,94 | 12,94 | 1.634.400 |
12 ene 2024 | 12,85 | 12,90 | 12,82 | 12,88 | 12,88 | 2.055.800 |
11 ene 2024 | 12,83 | 12,93 | 12,81 | 12,89 | 12,89 | 3.159.300 |
10 ene 2024 | 12,90 | 12,91 | 12,75 | 12,83 | 12,83 | 3.767.100 |
09 ene 2024 | 12,89 | 12,90 | 12,81 | 12,88 | 12,88 | 3.426.200 |
08 ene 2024 | 12,83 | 12,91 | 12,71 | 12,80 | 12,80 | 3.327.100 |
05 ene 2024 | 12,69 | 12,85 | 12,69 | 12,81 | 12,81 | 2.971.500 |
04 ene 2024 | 12,78 | 12,83 | 12,66 | 12,74 | 12,74 | 4.567.300 |
03 ene 2024 | 12,83 | 12,93 | 12,76 | 12,82 | 12,82 | 3.207.300 |
02 ene 2024 | 12,99 | 13,06 | 12,91 | 12,92 | 12,92 | 2.740.000 |
29 dic 2023 | 12,92 | 13,05 | 12,91 | 13,00 | 13,00 | 7.665.700 |
28 dic 2023 | 12,90 | 13,00 | 12,86 | 12,92 | 12,92 | 8.022.500 |
27 dic 2023 | 12,69 | 12,82 | 12,61 | 12,78 | 12,78 | 4.467.700 |
26 dic 2023 | 12,67 | 12,68 | 12,59 | 12,65 | 12,65 | 1.394.300 |
22 dic 2023 | 12,51 | 12,68 | 12,48 | 12,66 | 12,66 | 5.259.800 |
21 dic 2023 | 12,42 | 12,53 | 12,41 | 12,43 | 12,43 | 3.715.864 |
20 dic 2023 | 12,55 | 12,55 | 12,43 | 12,45 | 12,45 | 2.930.400 |
19 dic 2023 | 12,46 | 12,51 | 12,41 | 12,48 | 12,48 | 2.936.400 |
18 dic 2023 | 12,30 | 12,51 | 12,27 | 12,50 | 12,50 | 4.455.700 |
15 dic 2023 | 12,50 | 12,50 | 12,30 | 12,37 | 12,37 | 13.082.700 |
14 dic 2023 | 12,57 | 12,60 | 12,46 | 12,47 | 12,47 | 5.916.200 |
13 dic 2023 | 12,47 | 12,54 | 12,46 | 12,51 | 12,51 | 4.010.000 |
12 dic 2023 | 12,60 | 12,60 | 12,45 | 12,50 | 12,50 | 5.670.800 |
11 dic 2023 | 12,62 | 12,65 | 12,50 | 12,54 | 12,54 | 3.391.000 |
08 dic 2023 | 12,55 | 12,67 | 12,53 | 12,65 | 12,65 | 3.137.900 |
07 dic 2023 | 12,57 | 12,57 | 12,40 | 12,51 | 12,51 | 5.636.300 |
06 dic 2023 | 12,60 | 12,62 | 12,57 | 12,61 | 12,61 | 2.669.600 |
05 dic 2023 | 12,60 | 12,72 | 12,57 | 12,60 | 12,60 | 2.290.400 |
04 dic 2023 | 12,69 | 12,76 | 12,59 | 12,62 | 12,62 | 3.049.000 |
01 dic 2023 | 12,58 | 12,67 | 12,56 | 12,64 | 12,64 | 3.362.300 |
30 nov 2023 | 12,66 | 12,70 | 12,54 | 12,54 | 12,54 | 11.261.200 |
29 nov 2023 | 12,69 | 12,74 | 12,63 | 12,69 | 12,69 | 5.322.200 |
28 nov 2023 | 12,65 | 12,67 | 12,58 | 12,62 | 12,62 | 3.202.500 |
27 nov 2023 | 12,65 | 12,72 | 12,61 | 12,65 | 12,65 | 2.565.200 |
24 nov 2023 | 12,73 | 12,75 | 12,67 | 12,67 | 12,67 | 2.516.800 |
23 nov 2023 | 12,76 | 12,79 | 12,72 | 12,78 | 12,78 | 1.809.300 |
22 nov 2023 | 12,73 | 12,86 | 12,71 | 12,82 | 12,82 | 2.930.300 |
21 nov 2023 | 12,85 | 12,87 | 12,71 | 12,73 | 12,73 | 4.455.300 |
20 nov 2023 | 12,88 | 12,93 | 12,82 | 12,85 | 12,85 | 3.134.100 |
17 nov 2023 | 12,90 | 12,98 | 12,90 | 12,97 | 12,97 | 2.322.400 |
16 nov 2023 | 12,85 | 13,02 | 12,78 | 12,98 | 12,98 | 4.792.200 |
15 nov 2023 | 13,10 | 13,10 | 12,85 | 12,88 | 12,88 | 5.253.800 |
14 nov 2023 | 12,96 | 13,00 | 12,86 | 12,95 | 12,95 | 4.587.900 |
10 nov 2023 | 13,06 | 13,06 | 12,91 | 12,97 | 12,97 | 4.469.600 |
09 nov 2023 | 13,02 | 13,14 | 13,01 | 13,06 | 13,06 | 5.973.814 |
08 nov 2023 | 13,10 | 13,15 | 12,96 | 13,06 | 13,06 | 4.119.100 |
07 nov 2023 | 13,08 | 13,18 | 13,02 | 13,15 | 13,15 | 4.026.900 |
06 nov 2023 | 13,06 | 13,15 | 13,06 | 13,15 | 13,15 | 4.895.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |