Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 12,03 | 12,71 | 12,00 | 12,68 | 12,68 | 3.180.900 |
25 abr 2024 | 11,46 | 11,87 | 11,37 | 11,82 | 11,82 | 2.995.000 |
24 abr 2024 | 11,91 | 11,91 | 11,66 | 11,69 | 11,69 | 3.645.200 |
23 abr 2024 | 11,82 | 12,06 | 11,79 | 11,85 | 11,85 | 3.551.400 |
22 abr 2024 | 11,63 | 11,91 | 11,54 | 11,79 | 11,79 | 5.820.000 |
19 abr 2024 | 11,55 | 11,80 | 11,36 | 11,48 | 11,48 | 9.002.000 |
18 abr 2024 | 11,67 | 11,79 | 11,43 | 11,55 | 11,55 | 7.802.900 |
17 abr 2024 | 12,01 | 12,03 | 11,61 | 11,67 | 11,67 | 4.698.900 |
16 abr 2024 | 12,04 | 12,15 | 11,80 | 11,83 | 11,83 | 5.613.200 |
15 abr 2024 | 12,60 | 12,89 | 12,11 | 12,24 | 12,24 | 3.213.000 |
12 abr 2024 | 12,69 | 12,84 | 12,48 | 12,58 | 12,58 | 1.628.900 |
11 abr 2024 | 12,95 | 13,06 | 12,71 | 12,90 | 12,90 | 3.438.300 |
10 abr 2024 | 13,19 | 13,48 | 12,85 | 12,93 | 12,93 | 4.072.300 |
09 abr 2024 | 13,65 | 13,69 | 13,31 | 13,53 | 13,53 | 2.623.700 |
08 abr 2024 | 13,50 | 13,74 | 13,38 | 13,58 | 13,58 | 4.127.600 |
05 abr 2024 | 13,59 | 13,68 | 13,43 | 13,47 | 13,47 | 2.380.000 |
04 abr 2024 | 13,85 | 14,10 | 13,52 | 13,59 | 13,59 | 2.436.500 |
03 abr 2024 | 13,63 | 13,88 | 13,54 | 13,65 | 13,65 | 2.259.700 |
02 abr 2024 | 13,74 | 13,97 | 13,53 | 13,73 | 13,73 | 2.910.700 |
01 abr 2024 | 14,33 | 14,52 | 13,94 | 13,96 | 13,96 | 1.503.700 |
28 mar 2024 | 14,18 | 14,48 | 14,17 | 14,28 | 14,28 | 1.883.800 |
27 mar 2024 | 14,54 | 14,56 | 14,06 | 14,36 | 14,36 | 2.739.300 |
26 mar 2024 | 14,39 | 14,80 | 14,30 | 14,46 | 14,46 | 4.178.300 |
25 mar 2024 | 14,10 | 14,27 | 13,91 | 13,92 | 13,92 | 1.909.600 |
22 mar 2024 | 14,20 | 14,34 | 13,93 | 13,94 | 13,94 | 2.291.900 |
21 mar 2024 | 14,48 | 14,60 | 14,21 | 14,30 | 14,30 | 3.651.500 |
20 mar 2024 | 13,99 | 14,38 | 13,68 | 14,37 | 14,37 | 4.841.500 |
19 mar 2024 | 13,80 | 13,96 | 13,38 | 13,86 | 13,86 | 5.483.100 |
18 mar 2024 | 14,30 | 14,34 | 13,88 | 14,07 | 14,07 | 3.167.800 |
15 mar 2024 | 13,85 | 14,01 | 13,60 | 13,91 | 13,91 | 5.103.800 |
14 mar 2024 | 13,96 | 14,14 | 13,65 | 13,99 | 13,99 | 1.896.300 |
13 mar 2024 | 13,69 | 14,21 | 13,69 | 14,00 | 14,00 | 2.803.300 |
12 mar 2024 | 13,46 | 13,81 | 13,46 | 13,70 | 13,70 | 2.049.400 |
11 mar 2024 | 13,20 | 13,47 | 13,07 | 13,46 | 13,46 | 1.499.600 |
08 mar 2024 | 13,17 | 13,49 | 13,12 | 13,13 | 13,13 | 2.294.300 |
07 mar 2024 | 12,99 | 13,22 | 12,90 | 13,16 | 13,16 | 2.198.600 |
06 mar 2024 | 13,10 | 13,33 | 12,85 | 12,90 | 12,90 | 2.242.000 |
05 mar 2024 | 12,90 | 13,08 | 12,54 | 12,71 | 12,71 | 3.714.000 |
04 mar 2024 | 13,71 | 13,76 | 12,99 | 13,09 | 13,09 | 3.923.700 |
01 mar 2024 | 14,00 | 14,11 | 13,45 | 13,69 | 13,69 | 2.577.800 |
29 feb 2024 | 14,35 | 14,98 | 13,65 | 13,92 | 13,92 | 6.547.400 |
28 feb 2024 | 13,56 | 13,89 | 13,45 | 13,83 | 13,83 | 2.922.200 |
27 feb 2024 | 13,40 | 13,82 | 13,33 | 13,77 | 13,77 | 2.623.800 |
26 feb 2024 | 13,32 | 13,54 | 13,20 | 13,35 | 13,35 | 1.895.600 |
23 feb 2024 | 12,93 | 13,29 | 12,89 | 13,16 | 13,16 | 3.054.000 |
22 feb 2024 | 13,03 | 13,09 | 12,90 | 12,97 | 12,97 | 2.247.500 |
21 feb 2024 | 12,62 | 12,89 | 12,55 | 12,86 | 12,86 | 2.862.100 |
20 feb 2024 | 12,85 | 12,98 | 12,67 | 12,81 | 12,81 | 2.647.600 |
16 feb 2024 | 13,21 | 13,24 | 12,83 | 12,92 | 12,92 | 2.134.900 |
15 feb 2024 | 13,35 | 13,39 | 13,11 | 13,31 | 13,31 | 1.426.800 |
14 feb 2024 | 13,10 | 13,31 | 13,00 | 13,25 | 13,25 | 2.727.200 |
13 feb 2024 | 12,82 | 12,98 | 12,50 | 12,89 | 12,89 | 2.595.300 |
12 feb 2024 | 13,28 | 13,44 | 13,05 | 13,17 | 13,17 | 3.080.100 |
09 feb 2024 | 13,38 | 13,59 | 13,16 | 13,30 | 13,30 | 2.443.700 |
08 feb 2024 | 13,25 | 13,40 | 13,05 | 13,23 | 13,23 | 2.455.100 |
07 feb 2024 | 13,31 | 13,36 | 13,12 | 13,21 | 13,21 | 2.065.800 |
06 feb 2024 | 13,30 | 13,47 | 12,85 | 13,39 | 13,39 | 3.483.000 |
05 feb 2024 | 13,28 | 13,32 | 12,98 | 13,18 | 13,18 | 2.029.900 |
02 feb 2024 | 13,23 | 13,49 | 13,02 | 13,48 | 13,48 | 2.225.200 |
01 feb 2024 | 12,86 | 13,51 | 12,86 | 13,38 | 13,38 | 4.188.100 |
31 ene 2024 | 13,19 | 13,40 | 12,85 | 12,87 | 12,87 | 3.017.100 |
30 ene 2024 | 13,60 | 13,64 | 13,08 | 13,16 | 13,16 | 3.257.000 |
29 ene 2024 | 13,32 | 13,69 | 13,28 | 13,66 | 13,66 | 2.891.600 |
26 ene 2024 | 13,11 | 13,40 | 12,97 | 13,32 | 13,32 | 2.482.300 |
25 ene 2024 | 12,90 | 13,16 | 12,79 | 13,14 | 13,14 | 2.673.400 |
24 ene 2024 | 12,97 | 13,05 | 12,71 | 12,81 | 12,81 | 1.869.600 |
23 ene 2024 | 13,00 | 13,02 | 12,62 | 12,73 | 12,73 | 2.340.600 |
22 ene 2024 | 12,97 | 13,40 | 12,62 | 12,84 | 12,84 | 3.776.500 |
19 ene 2024 | 12,75 | 12,76 | 12,43 | 12,60 | 12,60 | 2.623.200 |
18 ene 2024 | 12,90 | 13,00 | 12,57 | 12,76 | 12,76 | 2.835.600 |
17 ene 2024 | 12,51 | 12,77 | 12,47 | 12,75 | 12,75 | 2.805.600 |
16 ene 2024 | 12,43 | 13,03 | 12,43 | 12,81 | 12,81 | 5.564.200 |
12 ene 2024 | 12,74 | 12,83 | 12,35 | 12,50 | 12,50 | 2.963.300 |
11 ene 2024 | 12,45 | 12,73 | 12,44 | 12,61 | 12,61 | 3.708.700 |
10 ene 2024 | 12,37 | 12,55 | 12,19 | 12,47 | 12,47 | 2.641.000 |
09 ene 2024 | 12,66 | 12,72 | 12,26 | 12,38 | 12,38 | 3.676.800 |
08 ene 2024 | 12,37 | 12,94 | 12,26 | 12,90 | 12,90 | 3.520.800 |
05 ene 2024 | 12,02 | 12,57 | 12,01 | 12,36 | 12,36 | 5.889.800 |
04 ene 2024 | 11,90 | 11,90 | 11,67 | 11,75 | 11,75 | 2.020.000 |
03 ene 2024 | 11,85 | 12,18 | 11,64 | 11,96 | 11,96 | 2.922.400 |
02 ene 2024 | 12,24 | 12,33 | 11,92 | 12,12 | 12,12 | 3.155.100 |
29 dic 2023 | 12,73 | 12,73 | 12,37 | 12,47 | 12,47 | 1.732.000 |
28 dic 2023 | 12,51 | 12,82 | 12,51 | 12,73 | 12,73 | 2.336.900 |
27 dic 2023 | 12,18 | 12,61 | 12,14 | 12,58 | 12,58 | 3.473.300 |
26 dic 2023 | 12,02 | 12,14 | 11,93 | 12,13 | 12,13 | 1.173.300 |
22 dic 2023 | 11,79 | 12,11 | 11,79 | 11,94 | 11,94 | 1.536.100 |
21 dic 2023 | 11,90 | 11,90 | 11,64 | 11,87 | 11,87 | 1.616.200 |
20 dic 2023 | 11,77 | 12,07 | 11,59 | 11,60 | 11,60 | 2.788.200 |
19 dic 2023 | 11,61 | 11,97 | 11,60 | 11,92 | 11,92 | 2.676.700 |
18 dic 2023 | 11,23 | 11,56 | 11,14 | 11,45 | 11,45 | 2.492.400 |
15 dic 2023 | 11,10 | 11,26 | 10,87 | 11,11 | 11,11 | 4.768.100 |
14 dic 2023 | 10,90 | 11,26 | 10,83 | 11,11 | 11,11 | 3.985.200 |
13 dic 2023 | 10,54 | 10,73 | 10,35 | 10,68 | 10,68 | 7.034.600 |
12 dic 2023 | 10,47 | 10,52 | 10,29 | 10,48 | 10,48 | 2.382.800 |
11 dic 2023 | 10,36 | 10,61 | 10,30 | 10,50 | 10,50 | 3.845.000 |
08 dic 2023 | 10,36 | 10,53 | 10,27 | 10,47 | 10,47 | 3.836.600 |
07 dic 2023 | 10,66 | 10,69 | 10,25 | 10,33 | 10,33 | 3.461.700 |
06 dic 2023 | 10,57 | 10,74 | 10,40 | 10,59 | 10,59 | 3.536.100 |
05 dic 2023 | 10,72 | 10,73 | 10,30 | 10,42 | 10,42 | 4.352.800 |
04 dic 2023 | 10,74 | 10,91 | 10,53 | 10,77 | 10,77 | 3.147.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |