Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11,07 | 11,30 | 9,97 | 10,12 | 10,12 | 452.663 |
27 mar 2024 | 11,07 | 11,46 | 10,70 | 11,18 | 11,18 | 146.198 |
26 mar 2024 | 11,90 | 11,95 | 10,36 | 11,02 | 11,02 | 557.022 |
25 mar 2024 | 13,55 | 13,55 | 11,88 | 11,89 | 11,89 | 290.681 |
22 mar 2024 | 12,91 | 14,40 | 12,91 | 13,24 | 13,24 | 374.819 |
22 mar 2024 | 1:1000 Split de acciones | |||||
21 mar 2024 | 12,90 | 13,60 | 12,30 | 12,90 | 12,90 | 331.392 |
20 mar 2024 | 10,40 | 13,10 | 10,40 | 12,50 | 12,50 | 328.630 |
19 mar 2024 | 10,50 | 10,60 | 10,10 | 10,40 | 10,40 | 171.367 |
18 mar 2024 | 11,10 | 11,30 | 10,50 | 10,50 | 10,50 | 204.483 |
15 mar 2024 | 11,80 | 11,90 | 11,20 | 11,20 | 11,20 | 159.018 |
14 mar 2024 | 11,90 | 12,00 | 11,60 | 11,70 | 11,70 | 76.993 |
13 mar 2024 | 11,90 | 12,10 | 11,70 | 12,00 | 12,00 | 30.206 |
12 mar 2024 | 11,80 | 12,00 | 11,60 | 12,00 | 12,00 | 44.014 |
11 mar 2024 | 12,00 | 12,10 | 11,50 | 11,70 | 11,70 | 77.706 |
08 mar 2024 | 12,00 | 12,20 | 11,90 | 11,90 | 11,90 | 42.849 |
07 mar 2024 | 12,20 | 12,60 | 11,70 | 11,80 | 11,80 | 131.835 |
06 mar 2024 | 12,80 | 13,00 | 12,20 | 12,20 | 12,20 | 115.305 |
05 mar 2024 | 12,80 | 13,00 | 12,40 | 12,60 | 12,60 | 83.153 |
04 mar 2024 | 12,90 | 13,50 | 12,70 | 12,80 | 12,80 | 202.515 |
01 mar 2024 | 12,90 | 13,30 | 12,20 | 12,60 | 12,60 | 353.849 |
29 feb 2024 | 11,30 | 13,00 | 11,00 | 12,90 | 12,90 | 878.859 |
28 feb 2024 | 11,50 | 11,50 | 11,00 | 11,20 | 11,20 | 118.358 |
27 feb 2024 | 12,00 | 12,00 | 11,00 | 11,50 | 11,50 | 266.226 |
26 feb 2024 | 13,00 | 13,50 | 11,70 | 11,90 | 11,90 | 283.877 |
23 feb 2024 | 13,00 | 13,00 | 12,90 | 12,90 | 12,90 | 61.069 |
22 feb 2024 | 13,00 | 13,00 | 12,80 | 13,00 | 13,00 | 97.116 |
21 feb 2024 | 12,90 | 13,00 | 12,80 | 12,90 | 12,90 | 98.251 |
20 feb 2024 | 12,90 | 13,00 | 12,70 | 12,80 | 12,80 | 130.773 |
19 feb 2024 | 13,00 | 13,00 | 12,80 | 12,90 | 12,90 | 118.212 |
16 feb 2024 | 12,80 | 13,20 | 12,70 | 13,00 | 13,00 | 230.311 |
15 feb 2024 | 12,70 | 12,80 | 12,60 | 12,80 | 12,80 | 165.421 |
14 feb 2024 | 12,50 | 13,00 | 12,00 | 12,80 | 12,80 | 177.442 |
13 feb 2024 | 13,20 | 13,90 | 12,50 | 12,50 | 12,50 | 324.063 |
12 feb 2024 | 13,60 | 13,70 | 13,10 | 13,20 | 13,20 | 136.197 |
09 feb 2024 | 13,30 | 13,40 | 12,70 | 13,40 | 13,40 | 211.252 |
08 feb 2024 | 14,10 | 14,10 | 13,20 | 13,30 | 13,30 | 244.880 |
07 feb 2024 | 14,40 | 14,40 | 13,80 | 14,10 | 14,10 | 89.791 |
06 feb 2024 | 14,50 | 14,50 | 14,10 | 14,30 | 14,30 | 86.729 |
05 feb 2024 | 13,90 | 15,10 | 13,90 | 14,40 | 14,40 | 276.260 |
02 feb 2024 | 13,60 | 14,00 | 13,50 | 13,80 | 13,80 | 236.839 |
01 feb 2024 | 13,80 | 14,00 | 13,40 | 13,50 | 13,50 | 227.965 |
31 ene 2024 | 13,70 | 13,90 | 13,70 | 13,80 | 13,80 | 72.292 |
30 ene 2024 | 13,90 | 14,00 | 13,70 | 13,80 | 13,80 | 106.030 |
29 ene 2024 | 14,00 | 14,00 | 13,80 | 13,80 | 13,80 | 104.702 |
26 ene 2024 | 14,00 | 14,20 | 13,90 | 14,00 | 14,00 | 79.452 |
25 ene 2024 | 13,90 | 14,00 | 13,60 | 13,90 | 13,90 | 87.552 |
24 ene 2024 | 14,20 | 14,30 | 13,80 | 13,80 | 13,80 | 66.757 |
23 ene 2024 | 13,70 | 14,10 | 13,60 | 14,00 | 14,00 | 100.028 |
22 ene 2024 | 13,60 | 13,80 | 13,50 | 13,70 | 13,70 | 76.561 |
19 ene 2024 | 13,90 | 13,90 | 13,40 | 13,40 | 13,40 | 117.998 |
18 ene 2024 | 13,71 | 13,91 | 13,41 | 13,71 | 13,71 | 163.708 |
17 ene 2024 | 14,01 | 14,20 | 13,71 | 13,81 | 13,81 | 160.909 |
16 ene 2024 | 14,60 | 14,70 | 14,20 | 14,20 | 14,20 | 52.700 |
15 ene 2024 | 14,20 | 14,60 | 14,11 | 14,50 | 14,50 | 134.741 |
12 ene 2024 | 14,70 | 14,90 | 14,50 | 14,60 | 14,60 | 76.280 |
11 ene 2024 | 15,00 | 15,40 | 14,70 | 14,70 | 14,70 | 89.337 |
10 ene 2024 | 14,40 | 15,00 | 14,40 | 14,90 | 14,90 | 87.633 |
09 ene 2024 | 15,60 | 15,99 | 14,40 | 14,40 | 14,40 | 435.969 |
08 ene 2024 | 16,69 | 16,69 | 15,60 | 15,79 | 15,79 | 272.047 |
05 ene 2024 | 16,79 | 16,79 | 16,39 | 16,49 | 16,49 | 108.037 |
04 ene 2024 | 16,79 | 17,09 | 16,49 | 16,69 | 16,69 | 186.610 |
03 ene 2024 | 17,18 | 17,18 | 16,39 | 16,69 | 16,69 | 203.476 |
02 ene 2024 | 17,09 | 17,98 | 17,09 | 17,18 | 17,18 | 382.102 |
29 dic 2023 | 16,69 | 16,89 | 16,19 | 16,79 | 16,79 | 289.098 |
28 dic 2023 | 16,99 | 17,68 | 16,69 | 16,69 | 16,69 | 413.432 |
27 dic 2023 | 16,89 | 18,08 | 15,79 | 16,79 | 16,79 | 39.275 |
22 dic 2023 | 14,90 | 15,30 | 14,70 | 15,10 | 15,10 | 113.914 |
21 dic 2023 | 15,10 | 15,20 | 14,30 | 14,70 | 14,70 | 249.067 |
20 dic 2023 | 14,90 | 15,40 | 14,60 | 15,10 | 15,10 | 228.743 |
19 dic 2023 | 14,80 | 15,00 | 14,20 | 14,90 | 14,90 | 210.898 |
18 dic 2023 | 15,00 | 15,10 | 14,40 | 14,70 | 14,70 | 611.872 |
15 dic 2023 | 15,79 | 16,09 | 14,70 | 14,70 | 14,70 | 389.342 |
14 dic 2023 | 15,50 | 16,39 | 15,10 | 15,69 | 15,69 | 263.126 |
13 dic 2023 | 15,30 | 15,50 | 14,50 | 15,10 | 15,10 | 154.762 |
12 dic 2023 | 14,40 | 15,20 | 14,11 | 15,10 | 15,10 | 316.412 |
11 dic 2023 | 14,50 | 14,70 | 13,71 | 14,20 | 14,20 | 175.966 |
08 dic 2023 | 14,80 | 14,90 | 13,71 | 14,11 | 14,11 | 761.969 |
07 dic 2023 | 15,20 | 15,30 | 14,40 | 14,80 | 14,80 | 168.044 |
06 dic 2023 | 13,71 | 15,69 | 13,21 | 14,80 | 14,80 | 450.346 |
05 dic 2023 | 14,90 | 15,10 | 13,31 | 13,71 | 13,71 | 349.601 |
04 dic 2023 | 15,89 | 16,69 | 14,70 | 15,10 | 15,10 | 315.941 |
01 dic 2023 | 19,07 | 19,17 | 16,19 | 16,29 | 16,29 | 361.047 |
30 nov 2023 | 24,83 | 28,81 | 18,08 | 18,08 | 18,08 | 852.628 |
29 nov 2023 | 232,44 | 277,14 | 217,34 | 223,90 | 223,90 | 14.132 |
28 nov 2023 | 218,53 | 268,20 | 163,90 | 232,54 | 232,54 | 13.578 |
27 nov 2023 | 238,30 | 238,30 | 153,97 | 209,59 | 209,59 | 10.141 |
24 nov 2023 | 299,09 | 300,98 | 230,45 | 238,40 | 238,40 | 6598 |
23 nov 2023 | 319,75 | 330,68 | 277,63 | 298,99 | 298,99 | 5803 |
22 nov 2023 | 307,93 | 419,48 | 301,08 | 330,28 | 330,28 | 5232 |
21 nov 2023 | 361,57 | 387,40 | 326,21 | 335,35 | 335,35 | 4144 |
20 nov 2023 | 447,00 | 474,61 | 378,46 | 394,25 | 394,25 | 5109 |
17 nov 2023 | 536,40 | 571,16 | 476,80 | 485,14 | 485,14 | 5732 |
16 nov 2023 | 695,33 | 841,35 | 558,25 | 579,90 | 579,90 | 7987 |
15 nov 2023 | 635,33 | 880,09 | 521,69 | 596,00 | 596,00 | 7830 |
14 nov 2023 | 397,33 | 478,78 | 395,24 | 478,78 | 478,78 | 1064 |
13 nov 2023 | 63,86 | 76,64 | 60,17 | 60,58 | 60,58 | 60.147 |
10 nov 2023 | 86,54 | 90,69 | 69,61 | 70,83 | 70,83 | 55.922 |
09 nov 2023 | 63,74 | 102,44 | 63,11 | 89,70 | 89,70 | 84.247 |
08 nov 2023 | 59,39 | 63,39 | 58,30 | 62,41 | 62,41 | 11.851 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |