Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 16,32 | 16,90 | 16,14 | 16,21 | 16,21 | 21.500.100 |
25 jul 2024 | 15,99 | 16,90 | 15,85 | 16,25 | 16,25 | 27.203.600 |
24 jul 2024 | 16,85 | 16,95 | 16,05 | 16,27 | 16,27 | 38.344.400 |
23 jul 2024 | 17,11 | 17,56 | 16,55 | 17,50 | 17,50 | 23.464.300 |
22 jul 2024 | 17,04 | 17,44 | 16,84 | 17,22 | 17,22 | 25.562.300 |
19 jul 2024 | 16,50 | 17,02 | 16,33 | 16,75 | 16,75 | 25.909.000 |
18 jul 2024 | 17,42 | 17,48 | 16,45 | 16,90 | 16,90 | 36.840.900 |
17 jul 2024 | 17,50 | 18,49 | 16,94 | 17,19 | 17,19 | 46.766.400 |
16 jul 2024 | 17,72 | 18,35 | 17,27 | 17,94 | 17,94 | 43.966.200 |
15 jul 2024 | 17,76 | 17,94 | 17,02 | 17,50 | 17,50 | 51.315.400 |
12 jul 2024 | 16,75 | 18,85 | 16,75 | 18,11 | 18,11 | 97.340.600 |
11 jul 2024 | 16,76 | 17,23 | 16,33 | 16,76 | 16,76 | 59.239.100 |
10 jul 2024 | 15,85 | 16,74 | 15,46 | 16,37 | 16,37 | 55.804.600 |
09 jul 2024 | 15,50 | 16,17 | 15,35 | 15,71 | 15,71 | 49.900.600 |
08 jul 2024 | 14,82 | 15,77 | 14,45 | 15,49 | 15,49 | 56.415.300 |
05 jul 2024 | 14,58 | 14,86 | 14,03 | 14,79 | 14,79 | 37.013.100 |
03 jul 2024 | 14,80 | 15,31 | 14,53 | 14,65 | 14,65 | 52.620.500 |
02 jul 2024 | 14,27 | 15,18 | 13,95 | 14,89 | 14,89 | 88.608.900 |
01 jul 2024 | 13,46 | 14,51 | 13,31 | 13,92 | 13,92 | 74.020.600 |
28 jun 2024 | 14,49 | 15,12 | 13,21 | 13,42 | 13,42 | 88.110.300 |
27 jun 2024 | 13,96 | 14,67 | 13,43 | 14,47 | 14,47 | 96.798.100 |
26 jun 2024 | 16,33 | 16,35 | 14,17 | 14,74 | 14,74 | 261.980.400 |
25 jun 2024 | 11,12 | 12,04 | 11,07 | 11,96 | 11,96 | 103.089.200 |
24 jun 2024 | 10,32 | 11,13 | 10,31 | 11,01 | 11,01 | 31.892.100 |
21 jun 2024 | 10,33 | 10,43 | 10,15 | 10,32 | 10,32 | 33.064.000 |
20 jun 2024 | 10,77 | 10,87 | 10,28 | 10,33 | 10,33 | 31.233.700 |
18 jun 2024 | 10,83 | 11,21 | 10,71 | 11,02 | 11,02 | 20.047.800 |
17 jun 2024 | 10,88 | 11,10 | 10,65 | 10,96 | 10,96 | 21.250.300 |
14 jun 2024 | 10,92 | 11,23 | 10,81 | 10,88 | 10,88 | 21.323.700 |
13 jun 2024 | 11,83 | 11,89 | 11,07 | 11,11 | 11,11 | 28.689.800 |
12 jun 2024 | 12,25 | 12,46 | 11,73 | 11,80 | 11,80 | 35.059.900 |
11 jun 2024 | 11,76 | 11,90 | 11,52 | 11,83 | 11,83 | 18.333.600 |
10 jun 2024 | 11,43 | 11,97 | 11,38 | 11,87 | 11,87 | 23.170.500 |
07 jun 2024 | 11,51 | 11,90 | 11,35 | 11,52 | 11,52 | 24.524.500 |
06 jun 2024 | 11,27 | 11,81 | 11,15 | 11,74 | 11,74 | 28.721.400 |
05 jun 2024 | 11,26 | 11,51 | 11,09 | 11,45 | 11,45 | 24.804.600 |
04 jun 2024 | 11,31 | 11,55 | 11,12 | 11,22 | 11,22 | 26.634.700 |
03 jun 2024 | 11,13 | 11,42 | 10,64 | 11,40 | 11,40 | 35.600.500 |
31 may 2024 | 10,84 | 11,10 | 10,47 | 10,92 | 10,92 | 39.955.800 |
30 may 2024 | 10,30 | 11,23 | 10,26 | 10,97 | 10,97 | 49.178.400 |
29 may 2024 | 10,22 | 10,35 | 9,97 | 10,22 | 10,22 | 19.353.800 |
28 may 2024 | 10,44 | 10,68 | 10,31 | 10,42 | 10,42 | 22.960.300 |
24 may 2024 | 10,06 | 10,46 | 10,02 | 10,44 | 10,44 | 25.641.100 |
23 may 2024 | 10,55 | 10,55 | 9,89 | 9,95 | 9,95 | 37.322.200 |
22 may 2024 | 10,02 | 10,74 | 9,94 | 10,70 | 10,70 | 37.629.900 |
21 may 2024 | 10,24 | 10,35 | 9,98 | 10,05 | 10,05 | 23.584.300 |
20 may 2024 | 10,43 | 10,60 | 10,21 | 10,28 | 10,28 | 21.629.700 |
17 may 2024 | 10,07 | 10,51 | 9,89 | 10,50 | 10,50 | 23.884.000 |
16 may 2024 | 10,24 | 10,41 | 10,08 | 10,13 | 10,13 | 34.749.700 |
15 may 2024 | 11,06 | 11,14 | 10,14 | 10,20 | 10,20 | 64.347.700 |
14 may 2024 | 11,48 | 12,13 | 11,11 | 11,19 | 11,19 | 60.966.800 |
13 may 2024 | 10,04 | 11,19 | 10,02 | 10,90 | 10,90 | 65.312.700 |
10 may 2024 | 10,20 | 10,41 | 9,84 | 9,99 | 9,99 | 32.543.800 |
09 may 2024 | 10,25 | 10,47 | 10,04 | 10,22 | 10,22 | 31.407.500 |
08 may 2024 | 9,51 | 10,28 | 9,25 | 10,27 | 10,27 | 67.612.800 |
07 may 2024 | 11,14 | 11,22 | 10,07 | 10,25 | 10,25 | 98.119.500 |
06 may 2024 | 10,20 | 10,49 | 10,08 | 10,33 | 10,33 | 30.848.900 |
03 may 2024 | 10,13 | 10,41 | 9,90 | 10,07 | 10,07 | 47.152.000 |
02 may 2024 | 9,42 | 10,13 | 9,22 | 9,83 | 9,83 | 54.894.000 |
01 may 2024 | 8,85 | 9,55 | 8,84 | 9,21 | 9,21 | 27.708.000 |
30 abr 2024 | 9,11 | 9,20 | 8,90 | 8,90 | 8,90 | 23.045.100 |
29 abr 2024 | 9,21 | 9,41 | 9,02 | 9,38 | 9,38 | 30.756.600 |
26 abr 2024 | 8,55 | 9,04 | 8,50 | 9,04 | 9,04 | 28.226.100 |
25 abr 2024 | 8,62 | 8,71 | 8,46 | 8,52 | 8,52 | 21.892.100 |
24 abr 2024 | 9,16 | 9,20 | 8,69 | 8,84 | 8,84 | 34.694.500 |
23 abr 2024 | 8,72 | 9,24 | 8,69 | 9,04 | 9,04 | 33.568.600 |
22 abr 2024 | 8,46 | 8,86 | 8,31 | 8,79 | 8,79 | 35.054.900 |
19 abr 2024 | 8,66 | 8,89 | 8,57 | 8,63 | 8,63 | 26.517.400 |
18 abr 2024 | 8,70 | 9,08 | 8,38 | 8,83 | 8,83 | 30.808.400 |
17 abr 2024 | 8,75 | 9,01 | 8,73 | 8,74 | 8,74 | 32.606.900 |
16 abr 2024 | 8,36 | 8,87 | 8,26 | 8,71 | 8,71 | 51.527.100 |
15 abr 2024 | 9,12 | 9,17 | 8,32 | 8,40 | 8,40 | 82.423.900 |
12 abr 2024 | 9,48 | 9,51 | 9,08 | 9,13 | 9,13 | 57.663.100 |
11 abr 2024 | 10,25 | 10,30 | 9,38 | 9,57 | 9,57 | 80.132.300 |
10 abr 2024 | 10,25 | 10,42 | 10,11 | 10,27 | 10,27 | 30.300.700 |
09 abr 2024 | 10,45 | 10,69 | 10,39 | 10,63 | 10,63 | 27.209.400 |
08 abr 2024 | 10,19 | 10,49 | 10,16 | 10,44 | 10,44 | 28.700.500 |
05 abr 2024 | 10,11 | 10,36 | 10,01 | 10,10 | 10,10 | 37.210.200 |
04 abr 2024 | 10,63 | 10,71 | 10,13 | 10,13 | 10,13 | 42.058.300 |
03 abr 2024 | 10,46 | 10,80 | 10,37 | 10,54 | 10,54 | 33.463.200 |
02 abr 2024 | 10,77 | 10,80 | 10,26 | 10,51 | 10,51 | 43.195.000 |
01 abr 2024 | 10,99 | 11,13 | 10,78 | 11,09 | 11,09 | 23.816.100 |
28 mar 2024 | 10,88 | 11,49 | 10,88 | 10,95 | 10,95 | 43.231.900 |
27 mar 2024 | 10,64 | 11,07 | 10,48 | 10,99 | 10,99 | 34.816.200 |
26 mar 2024 | 10,85 | 11,03 | 10,50 | 10,52 | 10,52 | 33.932.000 |
25 mar 2024 | 10,66 | 11,13 | 10,36 | 10,65 | 10,65 | 50.616.100 |
22 mar 2024 | 11,02 | 11,07 | 10,71 | 10,80 | 10,80 | 29.050.300 |
21 mar 2024 | 11,40 | 11,42 | 11,08 | 11,17 | 11,17 | 25.258.600 |
20 mar 2024 | 11,20 | 11,46 | 10,96 | 11,36 | 11,36 | 32.066.100 |
19 mar 2024 | 11,16 | 11,38 | 10,97 | 11,26 | 11,26 | 28.605.100 |
18 mar 2024 | 11,19 | 11,56 | 10,76 | 11,40 | 11,40 | 39.248.400 |
15 mar 2024 | 11,01 | 11,29 | 10,87 | 11,04 | 11,04 | 48.232.000 |
14 mar 2024 | 11,52 | 11,59 | 10,54 | 10,69 | 10,69 | 60.056.400 |
13 mar 2024 | 11,95 | 12,37 | 11,65 | 11,71 | 11,71 | 37.043.000 |
12 mar 2024 | 12,75 | 12,88 | 11,97 | 12,37 | 12,37 | 39.465.900 |
11 mar 2024 | 12,87 | 13,52 | 12,56 | 12,69 | 12,69 | 57.973.700 |
08 mar 2024 | 13,13 | 13,64 | 12,43 | 12,78 | 12,78 | 107.959.200 |
07 mar 2024 | 11,58 | 12,74 | 11,05 | 12,51 | 12,51 | 151.938.500 |
06 mar 2024 | 10,99 | 11,13 | 10,73 | 11,03 | 11,03 | 25.005.900 |
05 mar 2024 | 10,73 | 11,19 | 10,64 | 10,93 | 10,93 | 35.772.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |