Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 14,70 | 14,70 | 14,50 | 14,50 | 14,50 | - |
16 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
15 may 2024 | 14,60 | 15,00 | 14,60 | 14,80 | 14,80 | - |
14 may 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 14,40 | - |
13 may 2024 | 14,30 | 14,70 | 14,30 | 14,30 | 14,30 | - |
10 may 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
09 may 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
08 may 2024 | 12,90 | 12,90 | 12,60 | 12,60 | 12,60 | - |
07 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
06 may 2024 | 13,00 | 13,20 | 13,00 | 13,20 | 13,20 | - |
03 may 2024 | 12,70 | 13,60 | 12,70 | 13,60 | 13,60 | - |
02 may 2024 | 12,70 | 12,80 | 12,60 | 12,80 | 12,80 | - |
30 abr 2024 | 12,60 | 12,70 | 12,20 | 12,60 | 12,60 | - |
29 abr 2024 | 13,20 | 13,20 | 12,50 | 12,50 | 12,50 | - |
26 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
25 abr 2024 | 12,50 | 12,90 | 12,50 | 12,90 | 12,90 | - |
24 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
23 abr 2024 | 12,40 | 12,40 | 12,30 | 12,30 | 12,30 | - |
22 abr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
19 abr 2024 | 12,40 | 12,60 | 12,40 | 12,60 | 12,60 | - |
18 abr 2024 | 12,30 | 12,40 | 12,10 | 12,40 | 12,40 | - |
17 abr 2024 | 12,10 | 12,30 | 12,10 | 12,10 | 12,10 | - |
16 abr 2024 | 12,40 | 12,40 | 11,90 | 12,00 | 12,00 | - |
15 abr 2024 | 12,20 | 12,20 | 12,10 | 12,10 | 12,10 | - |
12 abr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
11 abr 2024 | 12,60 | 12,80 | 12,60 | 12,60 | 12,60 | - |
10 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
09 abr 2024 | 12,50 | 12,90 | 12,50 | 12,90 | 12,90 | - |
08 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
05 abr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
04 abr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
03 abr 2024 | 12,80 | 12,80 | 12,40 | 12,40 | 12,40 | - |
02 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
28 mar 2024 | 14,40 | 14,68 | 14,40 | 14,68 | 14,68 | - |
27 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
26 mar 2024 | 12,79 | 12,81 | 12,79 | 12,81 | 12,81 | 15 |
25 mar 2024 | 12,39 | 12,40 | 12,36 | 12,36 | 12,36 | - |
22 mar 2024 | 12,99 | 13,02 | 12,53 | 12,53 | 12,53 | - |
21 mar 2024 | 12,77 | 12,77 | 12,47 | 12,47 | 12,47 | - |
20 mar 2024 | 12,30 | 12,78 | 12,30 | 12,78 | 12,78 | - |
19 mar 2024 | 12,10 | 12,63 | 12,03 | 12,40 | 12,40 | - |
18 mar 2024 | 12,39 | 12,48 | 12,10 | 12,13 | 12,13 | - |
15 mar 2024 | 13,38 | 13,38 | 13,35 | 13,35 | 13,35 | - |
14 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
13 mar 2024 | 14,44 | 14,49 | 13,99 | 13,99 | 13,99 | - |
12 mar 2024 | 14,91 | 15,13 | 14,51 | 14,51 | 14,51 | - |
11 mar 2024 | 15,46 | 15,46 | 15,15 | 15,15 | 15,15 | - |
08 mar 2024 | 15,34 | 15,89 | 15,34 | 15,56 | 15,56 | - |
07 mar 2024 | 15,02 | 15,29 | 14,94 | 15,29 | 15,29 | - |
06 mar 2024 | 14,36 | 15,11 | 14,35 | 14,90 | 14,90 | - |
05 mar 2024 | 14,24 | 14,63 | 14,24 | 14,44 | 14,44 | - |
04 mar 2024 | 14,36 | 14,48 | 14,20 | 14,35 | 14,35 | - |
01 mar 2024 | 15,20 | 15,20 | 14,81 | 14,81 | 14,81 | - |
29 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
28 feb 2024 | 15,23 | 15,26 | 15,14 | 15,14 | 15,14 | - |
27 feb 2024 | 15,31 | 15,47 | 15,31 | 15,47 | 15,47 | - |
26 feb 2024 | 13,72 | 13,72 | 13,55 | 13,63 | 13,63 | - |
23 feb 2024 | 11,01 | 11,26 | 11,01 | 11,26 | 11,26 | - |
22 feb 2024 | 10,61 | 10,70 | 10,55 | 10,70 | 10,70 | - |
21 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
20 feb 2024 | 10,43 | 10,53 | 10,28 | 10,53 | 10,53 | - |
19 feb 2024 | 10,53 | 10,55 | 10,53 | 10,55 | 10,55 | - |
16 feb 2024 | 10,46 | 10,59 | 10,46 | 10,59 | 10,59 | - |
15 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
14 feb 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,51 | - |
13 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
12 feb 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,34 | - |
09 feb 2024 | 9,06 | 9,51 | 9,06 | 9,51 | 9,51 | - |
08 feb 2024 | 8,65 | 9,04 | 8,65 | 9,04 | 9,04 | - |
07 feb 2024 | 8,95 | 9,00 | 8,64 | 8,69 | 8,69 | - |
06 feb 2024 | 8,73 | 8,73 | 8,63 | 8,63 | 8,63 | - |
05 feb 2024 | 9,33 | 9,35 | 9,02 | 9,02 | 9,02 | - |
02 feb 2024 | 9,38 | 9,38 | 9,14 | 9,14 | 9,14 | - |
01 feb 2024 | 9,54 | 9,62 | 9,54 | 9,62 | 9,62 | - |
31 ene 2024 | 10,19 | 10,20 | 10,00 | 10,00 | 10,00 | - |
30 ene 2024 | 10,61 | 10,61 | 10,44 | 10,44 | 10,44 | - |
29 ene 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
26 ene 2024 | 10,02 | 10,35 | 10,02 | 10,35 | 10,35 | - |
25 ene 2024 | 9,73 | 9,76 | 9,73 | 9,76 | 9,76 | - |
24 ene 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
23 ene 2024 | 10,77 | 10,90 | 10,72 | 10,74 | 10,74 | - |
22 ene 2024 | 9,78 | 10,55 | 9,78 | 10,55 | 10,55 | - |
19 ene 2024 | 9,89 | 9,89 | 9,81 | 9,81 | 9,81 | - |
18 ene 2024 | 9,45 | 9,89 | 9,45 | 9,89 | 9,89 | - |
17 ene 2024 | 10,03 | 10,03 | 9,52 | 9,52 | 9,52 | - |
16 ene 2024 | 10,06 | 10,06 | 9,90 | 9,90 | 9,90 | - |
15 ene 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
12 ene 2024 | 10,44 | 10,49 | 10,43 | 10,43 | 10,43 | - |
11 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
10 ene 2024 | 11,18 | 11,18 | 10,98 | 10,98 | 10,98 | - |
09 ene 2024 | 12,27 | 12,31 | 12,27 | 12,30 | 12,30 | - |
08 ene 2024 | 12,51 | 12,51 | 12,27 | 12,49 | 12,49 | - |
05 ene 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
04 ene 2024 | 12,60 | 12,60 | 12,43 | 12,52 | 12,52 | - |
03 ene 2024 | 12,84 | 12,84 | 12,43 | 12,65 | 12,65 | - |
02 ene 2024 | 13,32 | 13,32 | 13,20 | 13,29 | 13,29 | - |
29 dic 2023 | 13,63 | 13,63 | 13,59 | 13,59 | 13,59 | - |
28 dic 2023 | 13,70 | 13,70 | 13,68 | 13,68 | 13,68 | - |
27 dic 2023 | 13,83 | 13,89 | 13,81 | 13,89 | 13,89 | - |
22 dic 2023 | 14,46 | 14,51 | 14,46 | 14,51 | 14,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |