Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 10,20 | 10,99 | 9,99 | 9,99 | 9,99 | 6.301.638 |
27 jun 2024 | 9,60 | 10,24 | 9,59 | 10,00 | 10,00 | 2.373.685 |
26 jun 2024 | 9,92 | 10,00 | 9,58 | 9,58 | 9,58 | 751.897 |
25 jun 2024 | 9,81 | 10,04 | 9,80 | 9,92 | 9,92 | 1.020.348 |
24 jun 2024 | 10,11 | 10,17 | 9,69 | 9,81 | 9,81 | 1.539.058 |
21 jun 2024 | 10,06 | 10,28 | 9,98 | 10,09 | 10,09 | 1.573.092 |
20 jun 2024 | 9,91 | 10,09 | 9,83 | 9,98 | 9,98 | 1.303.140 |
14 jun 2024 | 9,51 | 9,92 | 9,38 | 9,81 | 9,81 | 1.577.074 |
13 jun 2024 | 9,08 | 9,63 | 9,08 | 9,51 | 9,51 | 1.377.981 |
12 jun 2024 | 9,10 | 9,50 | 9,04 | 9,04 | 9,04 | 1.416.024 |
11 jun 2024 | 9,12 | 9,30 | 9,05 | 9,07 | 9,07 | 1.121.343 |
10 jun 2024 | 9,73 | 9,77 | 9,20 | 9,21 | 9,21 | 1.656.822 |
07 jun 2024 | 9,90 | 10,00 | 9,72 | 9,73 | 9,73 | 2.298.829 |
06 jun 2024 | 9,87 | 10,30 | 9,86 | 9,90 | 9,90 | 3.443.696 |
05 jun 2024 | 10,23 | 10,23 | 9,76 | 9,80 | 9,80 | 1.978.602 |
04 jun 2024 | 9,85 | 10,40 | 9,85 | 10,16 | 10,16 | 1.516.878 |
03 jun 2024 | 10,00 | 10,30 | 9,75 | 9,83 | 9,83 | 1.133.889 |
31 may 2024 | 10,11 | 10,52 | 10,00 | 10,09 | 10,09 | 1.827.431 |
30 may 2024 | 10,22 | 10,45 | 10,02 | 10,11 | 10,11 | 1.303.547 |
29 may 2024 | 10,66 | 11,50 | 10,13 | 10,20 | 10,20 | 2.425.627 |
28 may 2024 | 10,55 | 10,73 | 10,40 | 10,66 | 10,66 | 1.915.584 |
27 may 2024 | 11,05 | 11,30 | 10,53 | 10,55 | 10,55 | 2.544.491 |
24 may 2024 | 11,27 | 11,30 | 11,02 | 11,09 | 11,09 | 1.929.317 |
23 may 2024 | 11,09 | 11,48 | 10,78 | 11,11 | 11,11 | 2.857.669 |
22 may 2024 | 11,29 | 11,37 | 10,86 | 11,09 | 11,09 | 3.139.246 |
21 may 2024 | 11,90 | 11,94 | 11,29 | 11,29 | 11,29 | 2.549.619 |
20 may 2024 | 12,06 | 12,13 | 11,75 | 11,90 | 11,90 | 2.697.278 |
17 may 2024 | 11,82 | 12,50 | 11,61 | 12,05 | 12,05 | 6.088.393 |
16 may 2024 | 11,60 | 11,97 | 11,48 | 11,70 | 11,70 | 3.608.121 |
15 may 2024 | 11,75 | 12,05 | 11,30 | 11,55 | 11,55 | 2.913.273 |
14 may 2024 | 11,60 | 11,98 | 11,03 | 11,75 | 11,75 | 4.295.246 |
13 may 2024 | 12,50 | 12,50 | 11,56 | 11,62 | 11,62 | 4.399.150 |
10 may 2024 | 12,03 | 12,70 | 11,83 | 12,55 | 12,55 | 7.809.373 |
09 may 2024 | 11,78 | 11,79 | 10,67 | 11,79 | 11,79 | 8.889.927 |
09 may 2024 | 2:1 Split de acciones | |||||
08 may 2024 | 10,34 | 10,73 | 10,20 | 10,72 | 10,72 | 3.079.412 |
07 may 2024 | 10,45 | 10,55 | 9,93 | 10,31 | 10,31 | 3.182.846 |
06 may 2024 | 10,77 | 11,39 | 10,27 | 10,35 | 10,35 | 6.523.120 |
03 may 2024 | 9,74 | 10,59 | 9,65 | 10,59 | 10,59 | 6.822.656 |
02 may 2024 | 9,32 | 9,75 | 9,28 | 9,64 | 9,64 | 2.375.528 |
30 abr 2024 | 9,49 | 9,56 | 9,06 | 9,32 | 9,32 | 1.933.812 |
29 abr 2024 | 9,99 | 10,00 | 9,29 | 9,51 | 9,51 | 2.658.932 |
26 abr 2024 | 9,84 | 10,31 | 9,56 | 9,77 | 9,77 | 6.272.144 |
25 abr 2024 | 9,57 | 9,60 | 9,30 | 9,38 | 9,38 | 1.766.334 |
24 abr 2024 | 9,45 | 9,66 | 9,25 | 9,55 | 9,55 | 2.766.296 |
22 abr 2024 | 8,80 | 9,23 | 8,80 | 9,20 | 9,20 | 2.036.190 |
19 abr 2024 | 8,65 | 8,85 | 8,61 | 8,75 | 8,75 | 1.337.530 |
18 abr 2024 | 8,82 | 8,82 | 8,70 | 8,79 | 8,79 | 951.230 |
17 abr 2024 | 8,76 | 8,88 | 8,65 | 8,75 | 8,75 | 1.434.556 |
16 abr 2024 | 9,00 | 9,00 | 8,64 | 8,73 | 8,73 | 1.320.252 |
15 abr 2024 | 8,55 | 9,00 | 8,45 | 9,00 | 9,00 | 1.534.932 |
09 abr 2024 | 8,84 | 8,84 | 8,84 | 8,84 | 8,84 | - |
08 abr 2024 | 8,69 | 9,06 | 8,56 | 8,84 | 8,84 | 1.786.392 |
08 abr 2024 | 0.15 Dividendo | |||||
05 abr 2024 | 8,35 | 8,75 | 8,35 | 8,69 | 8,54 | 3.551.328 |
04 abr 2024 | 8,29 | 8,61 | 8,29 | 8,35 | 8,21 | 2.860.858 |
03 abr 2024 | 8,60 | 8,60 | 8,21 | 8,29 | 8,15 | 2.232.700 |
02 abr 2024 | 8,09 | 8,89 | 8,09 | 8,52 | 8,38 | 6.610.996 |
01 abr 2024 | 8,50 | 8,50 | 7,80 | 8,08 | 7,94 | 1.231.874 |
29 mar 2024 | 8,39 | 8,48 | 8,26 | 8,34 | 8,19 | 1.573.872 |
28 mar 2024 | 8,35 | 8,74 | 8,31 | 8,36 | 8,22 | 3.003.974 |
27 mar 2024 | 8,40 | 8,47 | 8,25 | 8,33 | 8,19 | 1.597.822 |
26 mar 2024 | 8,59 | 8,65 | 8,21 | 8,40 | 8,26 | 2.324.698 |
25 mar 2024 | 8,73 | 8,81 | 8,38 | 8,40 | 8,26 | 3.729.266 |
22 mar 2024 | 9,06 | 9,13 | 8,72 | 8,73 | 8,57 | 3.488.974 |
21 mar 2024 | 9,03 | 9,25 | 8,91 | 9,06 | 8,90 | 6.478.966 |
20 mar 2024 | 9,09 | 9,19 | 8,95 | 9,02 | 8,87 | 4.535.798 |
19 mar 2024 | 8,78 | 9,26 | 8,52 | 9,05 | 8,89 | 5.708.766 |
18 mar 2024 | 9,25 | 9,28 | 8,75 | 8,78 | 8,63 | 3.843.952 |
15 mar 2024 | 9,40 | 9,99 | 9,09 | 9,15 | 8,99 | 9.554.298 |
14 mar 2024 | 9,75 | 9,95 | 9,27 | 9,40 | 9,24 | 7.192.868 |
13 mar 2024 | 10,16 | 10,65 | 9,76 | 9,76 | 9,59 | 10.336.858 |
12 mar 2024 | 12,75 | 12,96 | 10,62 | 10,62 | 10,44 | 23.611.470 |
11 mar 2024 | 11,41 | 11,79 | 11,00 | 11,79 | 11,59 | 3.971.520 |
08 mar 2024 | 9,75 | 10,72 | 9,61 | 10,72 | 10,53 | 7.719.964 |
07 mar 2024 | 9,45 | 10,03 | 9,39 | 9,75 | 9,58 | 6.957.744 |
06 mar 2024 | 9,60 | 9,83 | 9,20 | 9,33 | 9,17 | 8.020.850 |
05 mar 2024 | 9,51 | 9,82 | 9,40 | 9,56 | 9,39 | 3.797.164 |
04 mar 2024 | 9,40 | 9,78 | 9,36 | 9,51 | 9,34 | 3.526.318 |
01 mar 2024 | 9,50 | 9,50 | 9,15 | 9,40 | 9,24 | 3.499.530 |
29 feb 2024 | 9,03 | 9,40 | 9,03 | 9,36 | 9,20 | 2.019.320 |
28 feb 2024 | 9,20 | 9,32 | 9,03 | 9,03 | 8,88 | 1.987.418 |
27 feb 2024 | 9,38 | 9,48 | 9,01 | 9,20 | 9,04 | 3.418.868 |
26 feb 2024 | 9,26 | 9,71 | 9,21 | 9,32 | 9,16 | 4.872.978 |
23 feb 2024 | 9,74 | 9,77 | 9,26 | 9,31 | 9,15 | 3.993.122 |
22 feb 2024 | 9,60 | 9,91 | 9,50 | 9,68 | 9,51 | 3.585.258 |
21 feb 2024 | 9,75 | 10,24 | 9,50 | 9,60 | 9,44 | 6.012.108 |
20 feb 2024 | 9,20 | 10,05 | 9,05 | 9,73 | 9,56 | 8.594.948 |
19 feb 2024 | 9,50 | 9,64 | 9,02 | 9,20 | 9,04 | 4.576.810 |
16 feb 2024 | 9,63 | 9,63 | 9,27 | 9,35 | 9,19 | 3.246.846 |
15 feb 2024 | 10,25 | 10,42 | 9,54 | 9,63 | 9,46 | 6.032.108 |
14 feb 2024 | 9,15 | 9,98 | 9,15 | 9,98 | 9,81 | 6.847.564 |
13 feb 2024 | 9,50 | 9,71 | 9,13 | 9,15 | 9,00 | 6.704.204 |
12 feb 2024 | 8,81 | 9,38 | 8,75 | 9,22 | 9,06 | 6.326.522 |
09 feb 2024 | 8,86 | 9,03 | 8,71 | 8,81 | 8,66 | 2.193.460 |
08 feb 2024 | 8,73 | 8,98 | 8,63 | 8,90 | 8,75 | 2.625.164 |
07 feb 2024 | 8,77 | 8,85 | 8,64 | 8,74 | 8,59 | 2.193.090 |
06 feb 2024 | 8,83 | 9,10 | 8,60 | 8,77 | 8,62 | 3.454.972 |
05 feb 2024 | 8,55 | 8,85 | 8,50 | 8,83 | 8,68 | 2.922.588 |
02 feb 2024 | 8,70 | 8,78 | 8,51 | 8,55 | 8,40 | 1.759.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |