Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 11,17 | 11,78 | 11,07 | 11,63 | 11,63 | 55.075.400 |
17 abr 2024 | 10,49 | 11,45 | 10,43 | 10,90 | 10,90 | 54.242.200 |
16 abr 2024 | 10,28 | 10,43 | 10,08 | 10,41 | 10,41 | 24.221.400 |
15 abr 2024 | 10,86 | 10,87 | 10,27 | 10,34 | 10,34 | 24.598.600 |
12 abr 2024 | 11,18 | 11,23 | 10,83 | 10,85 | 10,85 | 21.646.400 |
11 abr 2024 | 11,01 | 11,41 | 10,85 | 11,36 | 11,36 | 24.554.900 |
10 abr 2024 | 11,02 | 11,19 | 10,86 | 10,88 | 10,88 | 20.732.500 |
09 abr 2024 | 11,11 | 11,29 | 11,10 | 11,23 | 11,23 | 12.714.100 |
08 abr 2024 | 11,06 | 11,36 | 11,02 | 11,11 | 11,11 | 14.688.900 |
05 abr 2024 | 10,90 | 11,15 | 10,89 | 11,00 | 11,00 | 14.649.300 |
04 abr 2024 | 11,22 | 11,38 | 10,98 | 11,02 | 11,02 | 15.077.800 |
03 abr 2024 | 10,99 | 11,27 | 10,98 | 11,15 | 11,15 | 10.552.500 |
02 abr 2024 | 11,00 | 11,14 | 10,72 | 11,08 | 11,08 | 14.452.700 |
01 abr 2024 | 11,48 | 11,61 | 11,20 | 11,25 | 11,25 | 13.156.600 |
28 mar 2024 | 11,40 | 11,68 | 11,35 | 11,48 | 11,48 | 15.281.000 |
27 mar 2024 | 11,38 | 11,47 | 11,24 | 11,45 | 11,45 | 13.358.000 |
26 mar 2024 | 11,40 | 11,75 | 11,31 | 11,31 | 11,31 | 20.825.700 |
25 mar 2024 | 11,38 | 11,52 | 11,24 | 11,26 | 11,26 | 20.246.900 |
22 mar 2024 | 11,15 | 11,43 | 11,06 | 11,40 | 11,40 | 25.179.900 |
21 mar 2024 | 11,26 | 11,51 | 11,13 | 11,16 | 11,16 | 22.605.100 |
20 mar 2024 | 11,03 | 11,38 | 10,97 | 11,20 | 11,20 | 28.666.800 |
19 mar 2024 | 10,96 | 11,17 | 10,78 | 11,05 | 11,05 | 25.976.800 |
18 mar 2024 | 11,24 | 11,33 | 10,93 | 11,06 | 11,06 | 28.446.200 |
15 mar 2024 | 11,44 | 11,57 | 11,09 | 11,19 | 11,19 | 26.630.100 |
14 mar 2024 | 11,86 | 11,89 | 11,34 | 11,39 | 11,39 | 21.971.800 |
13 mar 2024 | 11,71 | 12,35 | 11,69 | 11,90 | 11,90 | 29.908.900 |
12 mar 2024 | 11,95 | 12,13 | 11,70 | 11,77 | 11,77 | 17.197.100 |
11 mar 2024 | 12,25 | 12,26 | 11,80 | 11,87 | 11,87 | 23.993.600 |
08 mar 2024 | 12,00 | 12,65 | 11,99 | 12,39 | 12,39 | 43.497.800 |
07 mar 2024 | 11,45 | 12,02 | 11,45 | 11,85 | 11,85 | 45.365.300 |
06 mar 2024 | 11,60 | 11,63 | 11,10 | 11,16 | 11,16 | 27.088.300 |
05 mar 2024 | 10,85 | 11,65 | 10,75 | 11,43 | 11,43 | 42.821.200 |
04 mar 2024 | 11,26 | 11,27 | 10,70 | 11,03 | 11,03 | 21.544.900 |
01 mar 2024 | 11,05 | 11,28 | 11,00 | 11,25 | 11,25 | 20.639.300 |
29 feb 2024 | 11,05 | 11,20 | 10,94 | 11,02 | 11,02 | 19.719.300 |
28 feb 2024 | 10,75 | 11,14 | 10,75 | 11,00 | 11,00 | 17.656.000 |
27 feb 2024 | 10,80 | 11,05 | 10,75 | 10,90 | 10,90 | 18.059.800 |
26 feb 2024 | 10,66 | 10,87 | 10,57 | 10,72 | 10,72 | 19.388.200 |
23 feb 2024 | 10,75 | 10,89 | 10,49 | 10,80 | 10,80 | 22.975.400 |
22 feb 2024 | 10,85 | 11,04 | 10,72 | 10,73 | 10,73 | 46.990.000 |
21 feb 2024 | 10,83 | 10,96 | 10,69 | 10,74 | 10,74 | 25.626.000 |
20 feb 2024 | 11,00 | 11,14 | 10,87 | 10,95 | 10,95 | 37.406.100 |
16 feb 2024 | 11,34 | 11,44 | 10,99 | 11,17 | 11,17 | 43.355.200 |
15 feb 2024 | 11,42 | 11,80 | 11,38 | 11,60 | 11,60 | 24.335.900 |
14 feb 2024 | 11,34 | 11,45 | 11,18 | 11,40 | 11,40 | 24.167.900 |
13 feb 2024 | 11,24 | 11,62 | 11,02 | 11,14 | 11,14 | 40.428.100 |
12 feb 2024 | 11,28 | 12,08 | 11,20 | 11,64 | 11,64 | 65.823.300 |
09 feb 2024 | 11,26 | 11,28 | 10,93 | 11,11 | 11,11 | 54.218.100 |
08 feb 2024 | 11,29 | 11,50 | 10,82 | 11,10 | 11,10 | 87.847.300 |
07 feb 2024 | 12,03 | 12,39 | 11,08 | 11,41 | 11,41 | 185.977.600 |
06 feb 2024 | 16,78 | 17,50 | 16,77 | 17,45 | 17,45 | 88.330.600 |
05 feb 2024 | 17,20 | 17,50 | 16,30 | 16,75 | 16,75 | 37.737.700 |
02 feb 2024 | 16,67 | 17,11 | 16,11 | 17,05 | 17,05 | 35.675.400 |
01 feb 2024 | 16,09 | 16,11 | 15,77 | 15,87 | 15,87 | 16.179.100 |
31 ene 2024 | 16,03 | 16,60 | 15,82 | 15,89 | 15,89 | 14.822.100 |
30 ene 2024 | 16,70 | 16,84 | 16,33 | 16,47 | 16,47 | 36.009.400 |
29 ene 2024 | 16,30 | 16,90 | 16,09 | 16,89 | 16,89 | 18.698.300 |
26 ene 2024 | 16,98 | 16,99 | 16,24 | 16,25 | 16,25 | 27.636.400 |
25 ene 2024 | 16,47 | 16,51 | 16,20 | 16,29 | 16,29 | 14.223.000 |
24 ene 2024 | 16,67 | 16,72 | 16,22 | 16,32 | 16,32 | 17.403.900 |
23 ene 2024 | 16,64 | 16,64 | 16,17 | 16,33 | 16,33 | 17.034.500 |
22 ene 2024 | 16,59 | 17,14 | 16,44 | 16,61 | 16,61 | 19.540.600 |
19 ene 2024 | 16,40 | 16,57 | 16,17 | 16,42 | 16,42 | 15.287.700 |
18 ene 2024 | 15,63 | 16,27 | 15,50 | 16,21 | 16,21 | 21.257.600 |
17 ene 2024 | 15,53 | 15,59 | 15,18 | 15,50 | 15,50 | 20.971.500 |
16 ene 2024 | 16,21 | 16,21 | 15,43 | 15,54 | 15,54 | 35.778.100 |
12 ene 2024 | 17,00 | 17,01 | 16,37 | 16,43 | 16,43 | 19.048.000 |
11 ene 2024 | 17,30 | 17,62 | 16,81 | 17,09 | 17,09 | 22.803.600 |
10 ene 2024 | 17,18 | 17,45 | 16,82 | 17,37 | 17,37 | 19.372.600 |
09 ene 2024 | 17,38 | 17,75 | 16,97 | 17,05 | 17,05 | 35.649.000 |
08 ene 2024 | 16,67 | 17,33 | 16,46 | 17,31 | 17,31 | 20.267.500 |
05 ene 2024 | 16,12 | 16,68 | 16,10 | 16,55 | 16,55 | 21.565.500 |
04 ene 2024 | 15,75 | 16,28 | 15,69 | 16,20 | 16,20 | 15.922.900 |
03 ene 2024 | 15,52 | 16,04 | 15,27 | 15,78 | 15,78 | 28.496.100 |
02 ene 2024 | 16,52 | 16,56 | 15,93 | 16,14 | 16,14 | 29.687.000 |
29 dic 2023 | 17,03 | 17,21 | 16,83 | 16,93 | 16,93 | 16.683.000 |
28 dic 2023 | 16,92 | 17,20 | 16,82 | 17,05 | 17,05 | 13.845.200 |
27 dic 2023 | 16,73 | 16,99 | 16,68 | 16,95 | 16,95 | 15.975.400 |
26 dic 2023 | 17,06 | 17,10 | 16,68 | 16,78 | 16,78 | 13.944.300 |
22 dic 2023 | 17,20 | 17,32 | 16,89 | 17,05 | 17,05 | 21.568.700 |
21 dic 2023 | 16,94 | 17,29 | 16,70 | 17,23 | 17,23 | 34.281.600 |
20 dic 2023 | 16,98 | 17,30 | 16,59 | 16,60 | 16,60 | 28.279.700 |
19 dic 2023 | 16,54 | 17,25 | 16,17 | 17,18 | 17,18 | 52.580.600 |
18 dic 2023 | 17,44 | 17,90 | 16,80 | 17,02 | 17,02 | 49.763.600 |
15 dic 2023 | 17,04 | 17,22 | 16,53 | 16,92 | 16,92 | 35.550.400 |
14 dic 2023 | 16,67 | 17,23 | 16,57 | 16,94 | 16,94 | 39.763.700 |
13 dic 2023 | 16,00 | 16,54 | 15,84 | 16,45 | 16,45 | 26.639.300 |
12 dic 2023 | 15,63 | 16,06 | 15,44 | 15,85 | 15,85 | 27.396.300 |
11 dic 2023 | 15,82 | 15,95 | 15,52 | 15,75 | 15,75 | 32.187.100 |
08 dic 2023 | 14,70 | 15,31 | 14,68 | 15,09 | 15,09 | 20.709.300 |
07 dic 2023 | 14,74 | 14,85 | 14,54 | 14,76 | 14,76 | 15.148.800 |
06 dic 2023 | 14,83 | 15,36 | 14,77 | 14,77 | 14,77 | 27.154.500 |
05 dic 2023 | 14,16 | 14,66 | 14,11 | 14,60 | 14,60 | 18.141.100 |
04 dic 2023 | 14,06 | 14,38 | 13,97 | 14,30 | 14,30 | 21.274.400 |
01 dic 2023 | 13,75 | 14,24 | 13,61 | 14,14 | 14,14 | 23.409.200 |
30 nov 2023 | 13,49 | 14,23 | 13,48 | 13,83 | 13,83 | 51.167.400 |
29 nov 2023 | 12,94 | 13,09 | 12,82 | 12,98 | 12,98 | 15.300.000 |
28 nov 2023 | 12,60 | 12,87 | 12,58 | 12,84 | 12,84 | 14.907.000 |
27 nov 2023 | 12,41 | 12,80 | 12,41 | 12,68 | 12,68 | 16.203.000 |
24 nov 2023 | 12,24 | 12,56 | 12,24 | 12,52 | 12,52 | 10.797.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |